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 |
---|---|---|---|---|---|
1997/12/30 | 520 | 520 | 520 | 520 | 4,000 |
1997/12/29 | 560 | 560 | 540 | 540 | 17,000 |
1997/12/26 | 570 | 570 | 560 | 560 | 25,000 |
1997/12/25 | 570 | 570 | 564 | 570 | 10,000 |
1997/12/24 | 570 | 570 | 570 | 570 | 10,000 |
1997/12/22 | 566 | 570 | 566 | 570 | 3,000 |
1997/12/19 | 596 | 596 | 596 | 596 | 6,000 |
1997/12/18 | 585 | 596 | 585 | 596 | 10,000 |
1997/12/17 | 561 | 585 | 555 | 585 | 14,000 |
1997/12/16 | 553 | 553 | 553 | 553 | 1,000 |
1997/12/12 | 493 | 493 | 493 | 493 | 1,000 |
1997/12/11 | 493 | 493 | 493 | 493 | 6,000 |
1997/12/10 | 492 | 492 | 491 | 491 | 2,000 |
1997/12/09 | 491 | 491 | 490 | 490 | 10,000 |
1997/12/08 | 500 | 500 | 491 | 491 | 9,000 |
1997/12/05 | 510 | 510 | 499 | 500 | 10,000 |
1997/12/04 | 519 | 520 | 499 | 520 | 14,000 |
1997/12/03 | 550 | 550 | 519 | 519 | 6,000 |
1997/12/02 | 560 | 561 | 550 | 550 | 8,000 |
1997/12/01 | 580 | 581 | 580 | 580 | 19,000 |
1997/11/28 | 600 | 610 | 600 | 610 | 18,000 |
1997/11/27 | 620 | 625 | 608 | 615 | 9,000 |
1997/11/26 | 630 | 650 | 630 | 640 | 6,000 |
1997/11/21 | 680 | 690 | 680 | 690 | 2,000 |
1997/11/20 | 660 | 700 | 660 | 700 | 7,000 |
1997/11/19 | 710 | 710 | 700 | 700 | 7,000 |
1997/11/18 | 710 | 710 | 710 | 710 | 2,000 |
1997/11/14 | 710 | 710 | 710 | 710 | 3,000 |
1997/11/12 | 726 | 726 | 726 | 726 | 1,000 |
1997/11/11 | 729 | 729 | 729 | 729 | 1,000 |
1997/11/06 | 735 | 735 | 735 | 735 | 1,000 |
1997/10/31 | 739 | 739 | 739 | 739 | 1,000 |
1997/10/28 | 740 | 745 | 740 | 740 | 8,000 |
1997/10/27 | 740 | 745 | 740 | 745 | 7,000 |
1997/10/24 | 739 | 739 | 739 | 739 | 1,000 |
1997/10/22 | 739 | 739 | 739 | 739 | 1,000 |
1997/10/21 | 740 | 740 | 740 | 740 | 2,000 |
1997/10/20 | 690 | 720 | 671 | 720 | 17,000 |
1997/10/16 | 725 | 750 | 725 | 750 | 8,000 |
1997/10/15 | 720 | 730 | 720 | 730 | 2,000 |
1997/10/14 | 700 | 700 | 700 | 700 | 3,000 |
1997/10/13 | 740 | 754 | 740 | 754 | 8,000 |
1997/10/08 | 740 | 757 | 740 | 757 | 5,000 |
1997/10/07 | 750 | 750 | 750 | 750 | 1,000 |
1997/10/02 | 760 | 769 | 760 | 769 | 2,000 |
1997/09/29 | 760 | 760 | 760 | 760 | 4,000 |
1997/09/26 | 770 | 770 | 770 | 770 | 2,000 |
1997/09/24 | 761 | 780 | 761 | 780 | 4,000 |
1997/09/22 | 770 | 780 | 770 | 780 | 4,000 |
1997/09/19 | 770 | 770 | 770 | 770 | 4,000 |
1997/09/17 | 770 | 770 | 770 | 770 | 4,000 |
1997/09/12 | 750 | 770 | 750 | 770 | 9,000 |
1997/09/11 | 770 | 770 | 770 | 770 | 1,000 |
1997/09/10 | 771 | 771 | 770 | 770 | 5,000 |
1997/09/09 | 771 | 775 | 771 | 771 | 10,000 |
1997/09/03 | 770 | 770 | 770 | 770 | 1,000 |
1997/09/02 | 761 | 761 | 761 | 761 | 3,000 |
1997/08/27 | 798 | 801 | 781 | 781 | 9,000 |
1997/08/26 | 799 | 799 | 799 | 799 | 5,000 |
1997/08/22 | 799 | 799 | 799 | 799 | 5,000 |
1997/08/21 | 799 | 799 | 799 | 799 | 2,000 |
1997/08/20 | 785 | 800 | 785 | 800 | 2,000 |
1997/08/15 | 805 | 805 | 805 | 805 | 1,000 |
1997/08/14 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/13 | 799 | 800 | 799 | 800 | 2,000 |
1997/08/07 | 819 | 819 | 819 | 819 | 2,000 |
1997/08/06 | 799 | 819 | 799 | 819 | 13,000 |
1997/08/05 | 820 | 820 | 800 | 800 | 6,000 |
1997/08/01 | 820 | 820 | 820 | 820 | 2,000 |
1997/07/30 | 869 | 869 | 869 | 869 | 2,000 |
1997/07/28 | 842 | 869 | 842 | 869 | 2,000 |
1997/07/24 | 832 | 842 | 830 | 842 | 16,000 |
1997/07/22 | 842 | 842 | 842 | 842 | 2,000 |
1997/07/18 | 860 | 860 | 850 | 850 | 2,000 |
1997/07/15 | 860 | 861 | 860 | 860 | 7,000 |
1997/07/11 | 860 | 860 | 860 | 860 | 11,000 |
1997/07/10 | 859 | 860 | 859 | 860 | 3,000 |
1997/07/09 | 860 | 860 | 860 | 860 | 1,000 |
1997/07/07 | 870 | 870 | 870 | 870 | 1,000 |
1997/07/04 | 880 | 880 | 880 | 880 | 1,000 |
1997/07/03 | 900 | 900 | 900 | 900 | 1,000 |
1997/07/02 | 910 | 910 | 900 | 900 | 3,000 |
1997/07/01 | 910 | 910 | 910 | 910 | 5,000 |
1997/06/30 | 910 | 910 | 910 | 910 | 5,000 |
1997/06/27 | 880 | 900 | 880 | 880 | 3,000 |
1997/06/26 | 905 | 905 | 900 | 900 | 5,000 |
1997/06/25 | 890 | 900 | 890 | 900 | 4,000 |
1997/06/24 | 890 | 890 | 890 | 890 | 1,000 |
1997/06/23 | 900 | 910 | 900 | 910 | 2,000 |
1997/06/17 | 880 | 880 | 880 | 880 | 12,000 |
1997/06/16 | 870 | 880 | 870 | 880 | 11,000 |
1997/06/13 | 860 | 860 | 860 | 860 | 11,000 |
1997/06/12 | 835 | 835 | 830 | 830 | 12,000 |
1997/06/06 | 820 | 821 | 814 | 814 | 30,000 |
1997/06/05 | 834 | 835 | 834 | 835 | 4,000 |
1997/06/04 | 834 | 834 | 834 | 834 | 1,000 |
1997/06/03 | 833 | 835 | 833 | 835 | 2,000 |
1997/06/02 | 844 | 844 | 844 | 844 | 1,000 |
1997/05/30 | 842 | 845 | 842 | 845 | 2,000 |
1997/05/29 | 832 | 832 | 832 | 832 | 1,000 |
1997/05/28 | 844 | 845 | 844 | 845 | 3,000 |
1997/05/27 | 855 | 855 | 855 | 855 | 3,000 |
1997/05/26 | 851 | 855 | 851 | 855 | 3,000 |
1997/05/23 | 860 | 860 | 851 | 851 | 10,000 |
1997/05/22 | 855 | 855 | 855 | 855 | 11,000 |
1997/05/21 | 860 | 860 | 855 | 855 | 8,000 |
1997/05/20 | 860 | 860 | 860 | 860 | 5,000 |
1997/05/19 | 860 | 860 | 860 | 860 | 10,000 |
1997/05/16 | 855 | 855 | 855 | 855 | 1,000 |
1997/05/15 | 851 | 851 | 851 | 851 | 2,000 |
1997/05/14 | 851 | 851 | 851 | 851 | 6,000 |
1997/05/13 | 850 | 850 | 850 | 850 | 9,000 |
1997/05/12 | 845 | 845 | 845 | 845 | 2,000 |
1997/05/09 | 850 | 850 | 843 | 843 | 18,000 |
1997/05/08 | 850 | 850 | 850 | 850 | 5,000 |
1997/05/07 | 845 | 851 | 845 | 850 | 10,000 |
1997/05/06 | 830 | 855 | 830 | 841 | 42,000 |
1997/05/02 | 830 | 830 | 830 | 830 | 16,000 |
1997/05/01 | 820 | 825 | 820 | 825 | 2,000 |
1997/04/30 | 830 | 830 | 830 | 830 | 5,000 |
1997/04/28 | 829 | 829 | 829 | 829 | 3,000 |
1997/04/25 | 829 | 829 | 829 | 829 | 1,000 |
1997/04/24 | 820 | 829 | 820 | 829 | 4,000 |
1997/04/23 | 820 | 830 | 820 | 820 | 25,000 |
1997/04/22 | 820 | 820 | 815 | 818 | 10,000 |
1997/04/21 | 814 | 814 | 814 | 814 | 15,000 |
1997/04/18 | 815 | 815 | 814 | 814 | 3,000 |
1997/04/17 | 814 | 814 | 814 | 814 | 1,000 |
1997/04/15 | 814 | 820 | 814 | 820 | 20,000 |
1997/04/10 | 823 | 823 | 823 | 823 | 1,000 |
1997/04/08 | 833 | 833 | 833 | 833 | 3,000 |
1997/04/04 | 833 | 833 | 833 | 833 | 1,000 |
1997/04/02 | 843 | 843 | 843 | 843 | 10,000 |
1997/04/01 | 823 | 833 | 823 | 833 | 7,000 |
1997/03/27 | 873 | 873 | 873 | 873 | 3,000 |
1997/03/25 | 889 | 889 | 880 | 880 | 3,000 |
1997/03/21 | 889 | 889 | 889 | 889 | 2,000 |
1997/03/19 | 890 | 890 | 880 | 890 | 9,000 |
1997/03/18 | 900 | 900 | 900 | 900 | 2,000 |
1997/03/14 | 920 | 920 | 920 | 920 | 6,000 |
1997/03/12 | 915 | 915 | 915 | 915 | 1,000 |
1997/03/11 | 915 | 915 | 915 | 915 | 3,000 |
1997/03/07 | 910 | 915 | 910 | 915 | 3,000 |
1997/03/05 | 930 | 930 | 929 | 930 | 4,000 |
1997/03/04 | 927 | 930 | 927 | 930 | 3,000 |
1997/02/28 | 940 | 941 | 939 | 940 | 29,000 |
1997/02/27 | 941 | 941 | 941 | 941 | 2,000 |
1997/02/26 | 945 | 945 | 945 | 945 | 5,000 |
1997/02/25 | 941 | 945 | 941 | 945 | 6,000 |
1997/02/24 | 945 | 945 | 941 | 941 | 7,000 |
1997/02/20 | 945 | 945 | 945 | 945 | 1,000 |
1997/02/14 | 941 | 941 | 941 | 941 | 5,000 |
1997/02/13 | 945 | 945 | 941 | 941 | 3,000 |
1997/02/12 | 942 | 942 | 942 | 942 | 1,000 |
1997/02/07 | 940 | 940 | 939 | 939 | 4,000 |
1997/02/06 | 940 | 940 | 940 | 940 | 4,000 |
1997/02/05 | 942 | 942 | 940 | 940 | 4,000 |
1997/02/03 | 960 | 960 | 910 | 910 | 8,000 |
1997/01/31 | 960 | 960 | 960 | 960 | 1,000 |
1997/01/30 | 910 | 910 | 910 | 910 | 1,000 |
1997/01/27 | 900 | 900 | 900 | 900 | 2,000 |
1997/01/24 | 910 | 910 | 900 | 900 | 16,000 |
1997/01/23 | 910 | 910 | 910 | 910 | 16,000 |
1997/01/22 | 950 | 950 | 930 | 930 | 12,000 |
1997/01/20 | 1,000 | 1,000 | 999 | 999 | 7,000 |
1997/01/17 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
1997/01/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1997/01/13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
1997/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |