中央倉庫(9319)の株価時系列情報
中央倉庫(9319)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1991/12/27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
1991/12/20 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
1991/12/18 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
1991/12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
1991/12/16 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 |
1991/12/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
1991/12/12 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
1991/12/10 | 1,600 | 1,600 | 1,590 | 1,600 | 12,000 |
1991/12/05 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
1991/12/04 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
1991/12/02 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 |
1991/11/15 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 |
1991/11/14 | 1,880 | 1,880 | 1,880 | 1,880 | 38,000 |
1991/11/13 | 1,880 | 1,880 | 1,880 | 1,880 | 50,000 |
1991/11/12 | 1,880 | 1,900 | 1,880 | 1,900 | 12,000 |
1991/11/08 | 1,900 | 1,900 | 1,880 | 1,880 | 24,000 |
1991/11/07 | 1,900 | 1,900 | 1,880 | 1,880 | 8,000 |
1991/11/01 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
1991/10/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1991/10/03 | 2,040 | 2,060 | 2,040 | 2,060 | 5,000 |
1991/10/02 | 2,020 | 2,040 | 2,020 | 2,040 | 5,000 |
1991/09/30 | 1,870 | 1,870 | 1,810 | 1,810 | 4,000 |
1991/09/25 | 0 | 0 | 0 | 0 | 0 |
1991/09/25 | 1 -> 1.08 分割 | ||||
1991/09/24 | 2,034 | 2,034 | 2,024 | 2,024 | 10,979 |
1991/09/18 | 2,004 | 2,054 | 2,004 | 2,054 | 17,966 |
1991/09/17 | 2,004 | 2,004 | 2,004 | 2,004 | 1,996 |
1991/09/12 | 2,004 | 2,004 | 2,004 | 2,004 | 12,975 |
1991/09/09 | 2,034 | 2,034 | 2,034 | 2,034 | 998 |
1991/09/05 | 2,034 | 2,034 | 2,034 | 2,034 | 998 |
1991/09/03 | 2,034 | 2,034 | 2,034 | 2,034 | 998 |
1991/08/28 | 2,034 | 2,034 | 2,034 | 2,034 | 3,992 |
1991/08/26 | 2,084 | 2,084 | 2,084 | 2,084 | 1,996 |
1991/08/23 | 2,084 | 2,084 | 2,084 | 2,084 | 1,996 |
1991/08/21 | 2,084 | 2,084 | 2,084 | 2,084 | 1,996 |
1991/08/20 | 2,084 | 2,084 | 2,084 | 2,084 | 3,992 |
1991/08/14 | 2,154 | 2,154 | 2,154 | 2,154 | 1,996 |
1991/08/06 | 2,204 | 2,234 | 2,204 | 2,234 | 4,991 |
1991/08/01 | 2,174 | 2,174 | 2,174 | 2,174 | 1,996 |
1991/07/26 | 2,174 | 2,174 | 2,174 | 2,174 | 3,992 |
1991/07/22 | 2,174 | 2,204 | 2,174 | 2,174 | 10,979 |
1991/07/19 | 2,204 | 2,204 | 2,204 | 2,204 | 998 |
1991/07/18 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/07/16 | 2,204 | 2,204 | 2,204 | 2,204 | 998 |
1991/07/10 | 2,204 | 2,204 | 2,164 | 2,164 | 1,996 |
1991/07/09 | 2,204 | 2,204 | 2,144 | 2,144 | 3,992 |
1991/07/08 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/07/02 | 2,304 | 2,324 | 2,304 | 2,324 | 1,996 |
1991/06/28 | 2,254 | 2,254 | 2,254 | 2,254 | 3,992 |
1991/06/26 | 2,284 | 2,284 | 2,284 | 2,284 | 1,996 |
1991/06/25 | 2,304 | 2,304 | 2,304 | 2,304 | 3,992 |
1991/06/24 | 2,304 | 2,334 | 2,304 | 2,334 | 11,977 |
1991/06/21 | 2,364 | 2,364 | 2,304 | 2,304 | 3,992 |
1991/06/20 | 2,344 | 2,344 | 2,344 | 2,344 | 1,996 |
1991/06/19 | 2,344 | 2,344 | 2,274 | 2,314 | 2,994 |
1991/06/18 | 2,354 | 2,354 | 2,344 | 2,354 | 8,983 |
1991/06/17 | 2,304 | 2,354 | 2,304 | 2,354 | 6,987 |
1991/06/14 | 2,284 | 2,284 | 2,264 | 2,264 | 3,992 |
1991/06/13 | 2,304 | 2,304 | 2,284 | 2,284 | 4,991 |
1991/06/12 | 2,294 | 2,294 | 2,284 | 2,284 | 2,994 |
1991/06/11 | 2,284 | 2,284 | 2,284 | 2,284 | 11,977 |
1991/06/10 | 2,304 | 2,304 | 2,304 | 2,304 | 3,992 |
1991/06/07 | 2,284 | 2,284 | 2,284 | 2,284 | 2,994 |
1991/06/06 | 2,284 | 2,284 | 2,284 | 2,284 | 2,994 |
1991/06/05 | 2,314 | 2,314 | 2,304 | 2,304 | 1,996 |
1991/06/04 | 2,304 | 2,304 | 2,304 | 2,304 | 998 |
1991/06/03 | 2,304 | 2,304 | 2,304 | 2,304 | 1,996 |
1991/05/31 | 2,294 | 2,334 | 2,294 | 2,334 | 2,994 |
1991/05/30 | 2,284 | 2,294 | 2,284 | 2,284 | 3,992 |
1991/05/29 | 2,284 | 2,294 | 2,274 | 2,274 | 10,979 |
1991/05/27 | 2,314 | 2,314 | 2,294 | 2,294 | 9,981 |
1991/05/24 | 2,274 | 2,304 | 2,264 | 2,304 | 11,977 |
1991/05/23 | 2,254 | 2,254 | 2,254 | 2,254 | 998 |
1991/05/22 | 2,204 | 2,204 | 2,204 | 2,204 | 2,994 |
1991/05/21 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/05/20 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/05/17 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/05/16 | 2,234 | 2,234 | 2,204 | 2,204 | 8,983 |
1991/05/15 | 2,254 | 2,254 | 2,234 | 2,234 | 4,991 |
1991/05/14 | 2,224 | 2,224 | 2,224 | 2,224 | 1,996 |
1991/05/13 | 2,264 | 2,304 | 2,264 | 2,264 | 18,964 |
1991/05/10 | 2,224 | 2,284 | 2,204 | 2,284 | 36,930 |
1991/05/09 | 2,204 | 2,254 | 2,204 | 2,204 | 100,809 |
1991/05/08 | 2,204 | 2,204 | 2,204 | 2,204 | 4,991 |
1991/05/07 | 2,204 | 2,204 | 2,194 | 2,204 | 5,989 |
1991/05/01 | 2,084 | 2,204 | 2,084 | 2,204 | 8,983 |
1991/04/30 | 2,104 | 2,114 | 2,104 | 2,104 | 21,958 |
1991/04/26 | 2,104 | 2,104 | 2,104 | 2,104 | 9,981 |
1991/04/25 | 2,174 | 2,174 | 2,104 | 2,104 | 5,989 |
1991/04/24 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/04/23 | 2,204 | 2,204 | 2,204 | 2,204 | 1,996 |
1991/04/19 | 2,244 | 2,244 | 2,204 | 2,204 | 2,994 |
1991/04/18 | 2,254 | 2,254 | 2,254 | 2,254 | 8,983 |
1991/04/17 | 2,224 | 2,264 | 2,224 | 2,264 | 24,953 |
1991/04/16 | 2,194 | 2,204 | 2,184 | 2,184 | 28,945 |
1991/04/15 | 2,014 | 2,154 | 2,014 | 2,154 | 16,968 |
1991/04/11 | 2,004 | 2,004 | 2,004 | 2,004 | 3,992 |
1991/04/10 | 1,994 | 2,004 | 1,994 | 2,004 | 19,962 |
1991/04/09 | 1,984 | 1,984 | 1,974 | 1,974 | 7,985 |
1991/04/08 | 2,004 | 2,004 | 2,004 | 2,004 | 1,996 |
1991/04/04 | 1,974 | 1,974 | 1,974 | 1,974 | 998 |
1991/04/03 | 1,994 | 1,994 | 1,974 | 1,974 | 1,996 |
1991/04/02 | 1,934 | 1,964 | 1,934 | 1,954 | 5,989 |
1991/04/01 | 1,924 | 1,924 | 1,924 | 1,924 | 998 |
1991/03/29 | 1,924 | 1,924 | 1,924 | 1,924 | 12,975 |
1991/03/28 | 1,924 | 1,924 | 1,924 | 1,924 | 4,991 |
1991/03/20 | 1,904 | 1,904 | 1,904 | 1,904 | 6,987 |
1991/03/19 | 2,004 | 2,004 | 1,924 | 1,924 | 7,985 |
1991/03/18 | 1,924 | 2,004 | 1,924 | 2,004 | 6,987 |
1991/03/15 | 2,004 | 2,004 | 1,904 | 1,904 | 6,987 |
1991/03/12 | 1,994 | 1,994 | 1,994 | 1,994 | 9,981 |
1991/03/11 | 2,004 | 2,004 | 2,004 | 2,004 | 3,992 |
1991/03/08 | 1,924 | 1,924 | 1,924 | 1,924 | 998 |
1991/03/06 | 1,904 | 1,904 | 1,904 | 1,904 | 1,996 |
1991/03/05 | 1,944 | 1,944 | 1,934 | 1,934 | 1,996 |
1991/03/01 | 2,004 | 2,004 | 1,964 | 1,964 | 31,939 |
1991/02/28 | 1,904 | 1,954 | 1,904 | 1,954 | 9,981 |
1991/02/20 | 1,914 | 1,914 | 1,914 | 1,914 | 998 |
1991/02/18 | 1,904 | 1,904 | 1,884 | 1,894 | 3,992 |
1991/02/13 | 1,894 | 1,894 | 1,894 | 1,894 | 4,991 |
1991/02/08 | 1,713 | 1,713 | 1,703 | 1,703 | 2,994 |
1991/02/07 | 1,713 | 1,713 | 1,713 | 1,713 | 998 |
1991/02/05 | 1,663 | 1,673 | 1,663 | 1,673 | 2,994 |
1991/02/04 | 1,683 | 1,683 | 1,683 | 1,683 | 998 |
1991/01/30 | 1,683 | 1,703 | 1,683 | 1,703 | 10,979 |
1991/01/29 | 1,683 | 1,683 | 1,683 | 1,683 | 3,992 |
1991/01/25 | 1,683 | 1,683 | 1,683 | 1,683 | 3,992 |
1991/01/24 | 1,653 | 1,653 | 1,653 | 1,653 | 1,996 |
1991/01/22 | 1,653 | 1,653 | 1,653 | 1,653 | 998 |
1991/01/21 | 1,653 | 1,653 | 1,643 | 1,643 | 6,987 |
1991/01/16 | 1,683 | 1,683 | 1,683 | 1,683 | 1,996 |
1991/01/14 | 1,703 | 1,703 | 1,703 | 1,703 | 1,996 |
1991/01/10 | 1,713 | 1,713 | 1,713 | 1,713 | 2,994 |
1991/01/09 | 1,713 | 1,713 | 1,713 | 1,713 | 998 |
1991/01/04 | 1,823 | 1,823 | 1,823 | 1,823 | 998 |