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 |
---|---|---|---|---|---|
2000/12/29 | 510 | 510 | 510 | 510 | 3,000 |
2000/12/28 | 509 | 509 | 509 | 509 | 1,000 |
2000/12/26 | 519 | 519 | 519 | 519 | 4,000 |
2000/12/22 | 519 | 519 | 519 | 519 | 1,000 |
2000/12/20 | 530 | 530 | 530 | 530 | 4,000 |
2000/12/19 | 520 | 530 | 520 | 530 | 9,000 |
2000/12/18 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/14 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/13 | 500 | 500 | 500 | 500 | 2,000 |
2000/12/12 | 520 | 520 | 520 | 520 | 3,000 |
2000/12/11 | 520 | 520 | 520 | 520 | 2,000 |
2000/12/08 | 521 | 521 | 520 | 520 | 11,000 |
2000/12/05 | 529 | 529 | 520 | 520 | 4,000 |
2000/12/01 | 505 | 505 | 505 | 505 | 1,000 |
2000/11/30 | 505 | 505 | 500 | 500 | 6,000 |
2000/11/29 | 506 | 506 | 505 | 505 | 2,000 |
2000/11/28 | 505 | 505 | 505 | 505 | 1,000 |
2000/11/24 | 510 | 510 | 500 | 500 | 4,000 |
2000/11/20 | 540 | 540 | 530 | 530 | 4,000 |
2000/11/17 | 540 | 540 | 540 | 540 | 4,000 |
2000/11/15 | 540 | 540 | 530 | 530 | 3,000 |
2000/11/14 | 540 | 540 | 540 | 540 | 1,000 |
2000/11/13 | 540 | 540 | 535 | 535 | 3,000 |
2000/11/10 | 540 | 540 | 540 | 540 | 6,000 |
2000/11/08 | 540 | 540 | 540 | 540 | 2,000 |
2000/11/07 | 530 | 540 | 530 | 540 | 3,000 |
2000/11/02 | 526 | 526 | 526 | 526 | 8,000 |
2000/11/01 | 524 | 524 | 524 | 524 | 1,000 |
2000/10/31 | 524 | 524 | 524 | 524 | 2,000 |
2000/10/30 | 524 | 524 | 524 | 524 | 2,000 |
2000/10/26 | 522 | 522 | 522 | 522 | 2,000 |
2000/10/25 | 522 | 522 | 522 | 522 | 1,000 |
2000/10/24 | 540 | 540 | 521 | 521 | 3,000 |
2000/10/23 | 540 | 540 | 540 | 540 | 1,000 |
2000/10/20 | 540 | 540 | 540 | 540 | 2,000 |
2000/10/19 | 518 | 518 | 518 | 518 | 2,000 |
2000/10/18 | 540 | 540 | 540 | 540 | 1,000 |
2000/10/13 | 535 | 540 | 535 | 540 | 5,000 |
2000/10/11 | 540 | 540 | 535 | 535 | 3,000 |
2000/10/06 | 540 | 540 | 540 | 540 | 2,000 |
2000/10/03 | 513 | 513 | 513 | 513 | 1,000 |
2000/10/02 | 540 | 540 | 540 | 540 | 4,000 |
2000/09/26 | 540 | 550 | 540 | 550 | 3,000 |
2000/09/25 | 560 | 560 | 560 | 560 | 2,000 |
2000/09/22 | 540 | 540 | 539 | 540 | 6,000 |
2000/09/21 | 535 | 540 | 535 | 535 | 6,000 |
2000/09/19 | 530 | 530 | 530 | 530 | 3,000 |
2000/09/18 | 531 | 531 | 531 | 531 | 1,000 |
2000/09/14 | 538 | 538 | 538 | 538 | 3,000 |
2000/09/13 | 539 | 540 | 539 | 540 | 2,000 |
2000/09/11 | 511 | 511 | 511 | 511 | 1,000 |
2000/09/08 | 511 | 512 | 511 | 512 | 3,000 |
2000/09/07 | 529 | 529 | 511 | 511 | 8,000 |
2000/08/28 | 551 | 551 | 550 | 550 | 7,000 |
2000/08/25 | 515 | 550 | 515 | 550 | 8,000 |
2000/08/24 | 516 | 516 | 515 | 515 | 2,000 |
2000/08/23 | 515 | 515 | 515 | 515 | 2,000 |
2000/08/22 | 540 | 540 | 540 | 540 | 3,000 |
2000/08/21 | 549 | 549 | 540 | 540 | 3,000 |
2000/08/18 | 523 | 523 | 523 | 523 | 2,000 |
2000/08/15 | 522 | 522 | 522 | 522 | 2,000 |
2000/08/11 | 522 | 522 | 520 | 520 | 3,000 |
2000/08/09 | 511 | 512 | 511 | 512 | 5,000 |
2000/08/08 | 511 | 511 | 507 | 511 | 20,000 |
2000/08/07 | 511 | 512 | 506 | 511 | 31,000 |
2000/08/03 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/02 | 550 | 550 | 550 | 550 | 3,000 |
2000/08/01 | 558 | 570 | 558 | 570 | 3,000 |
2000/07/27 | 610 | 610 | 595 | 595 | 3,000 |
2000/07/26 | 569 | 580 | 569 | 580 | 6,000 |
2000/07/25 | 579 | 579 | 579 | 579 | 1,000 |
2000/07/21 | 582 | 582 | 582 | 582 | 1,000 |
2000/07/18 | 605 | 605 | 599 | 605 | 5,000 |
2000/07/17 | 600 | 600 | 600 | 600 | 2,000 |
2000/07/14 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/13 | 600 | 600 | 600 | 600 | 7,000 |
2000/07/12 | 595 | 601 | 595 | 601 | 25,000 |
2000/07/11 | 595 | 595 | 580 | 580 | 15,000 |
2000/07/10 | 590 | 590 | 590 | 590 | 1,000 |
2000/07/07 | 591 | 598 | 590 | 590 | 8,000 |
2000/07/06 | 580 | 580 | 568 | 580 | 14,000 |
2000/07/05 | 561 | 565 | 560 | 565 | 21,000 |
2000/07/04 | 559 | 559 | 550 | 555 | 3,000 |
2000/07/03 | 516 | 530 | 516 | 529 | 6,000 |
2000/06/30 | 510 | 510 | 510 | 510 | 5,000 |
2000/06/29 | 510 | 511 | 508 | 508 | 6,000 |
2000/06/28 | 500 | 501 | 500 | 501 | 5,000 |
2000/06/27 | 510 | 510 | 510 | 510 | 2,000 |
2000/06/26 | 501 | 501 | 500 | 500 | 11,000 |
2000/06/23 | 500 | 500 | 500 | 500 | 4,000 |
2000/06/22 | 500 | 500 | 500 | 500 | 7,000 |
2000/06/21 | 509 | 510 | 500 | 500 | 8,000 |
2000/06/19 | 513 | 513 | 512 | 512 | 15,000 |
2000/06/16 | 512 | 512 | 512 | 512 | 1,000 |
2000/06/15 | 510 | 510 | 500 | 510 | 13,000 |
2000/06/14 | 500 | 510 | 500 | 510 | 36,000 |
2000/06/13 | 515 | 515 | 515 | 515 | 5,000 |
2000/06/12 | 515 | 515 | 515 | 515 | 4,000 |
2000/06/09 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/08 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/07 | 515 | 515 | 512 | 512 | 5,000 |
2000/06/06 | 515 | 515 | 515 | 515 | 1,000 |
2000/06/05 | 515 | 515 | 515 | 515 | 2,000 |
2000/06/02 | 515 | 515 | 515 | 515 | 5,000 |
2000/06/01 | 514 | 515 | 514 | 515 | 6,000 |
2000/05/31 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/29 | 500 | 500 | 500 | 500 | 1,000 |
2000/05/26 | 510 | 511 | 500 | 500 | 8,000 |
2000/05/24 | 515 | 515 | 511 | 511 | 4,000 |
2000/05/23 | 511 | 511 | 511 | 511 | 1,000 |
2000/05/22 | 491 | 491 | 490 | 490 | 8,000 |
2000/05/18 | 487 | 487 | 487 | 487 | 1,000 |
2000/05/17 | 491 | 491 | 487 | 487 | 11,000 |
2000/05/16 | 487 | 487 | 487 | 487 | 2,000 |
2000/05/15 | 480 | 480 | 480 | 480 | 1,000 |
2000/05/10 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/02 | 515 | 515 | 515 | 515 | 30,000 |
2000/05/01 | 515 | 515 | 515 | 515 | 50,000 |
2000/04/26 | 520 | 520 | 520 | 520 | 6,000 |
2000/04/21 | 500 | 544 | 500 | 544 | 6,000 |
2000/04/20 | 505 | 505 | 505 | 505 | 1,000 |
2000/04/19 | 515 | 515 | 515 | 515 | 2,000 |
2000/04/14 | 506 | 530 | 506 | 515 | 13,000 |
2000/04/11 | 501 | 501 | 501 | 501 | 1,000 |
2000/04/10 | 500 | 500 | 500 | 500 | 3,000 |
2000/04/07 | 502 | 502 | 501 | 501 | 3,000 |
2000/04/06 | 511 | 520 | 510 | 520 | 20,000 |
2000/04/05 | 540 | 540 | 540 | 540 | 5,000 |
2000/03/30 | 555 | 555 | 555 | 555 | 2,000 |
2000/03/27 | 584 | 584 | 560 | 580 | 8,000 |
2000/03/24 | 539 | 590 | 539 | 590 | 12,000 |
2000/03/23 | 549 | 549 | 549 | 549 | 3,000 |
2000/03/22 | 485 | 485 | 483 | 483 | 8,000 |
2000/03/21 | 482 | 483 | 482 | 483 | 11,000 |
2000/03/17 | 481 | 482 | 480 | 482 | 6,000 |
2000/03/16 | 481 | 482 | 480 | 480 | 17,000 |
2000/03/15 | 484 | 484 | 480 | 480 | 13,000 |
2000/03/14 | 501 | 510 | 501 | 510 | 8,000 |
2000/03/13 | 510 | 521 | 510 | 510 | 24,000 |
2000/03/10 | 520 | 521 | 520 | 520 | 15,000 |
2000/03/09 | 539 | 549 | 539 | 539 | 10,000 |
2000/03/08 | 559 | 559 | 559 | 559 | 20,000 |
2000/03/06 | 514 | 560 | 514 | 560 | 4,000 |
2000/03/03 | 563 | 563 | 563 | 563 | 3,000 |
2000/02/29 | 512 | 512 | 512 | 512 | 5,000 |
2000/02/28 | 520 | 520 | 520 | 520 | 7,000 |
2000/02/25 | 520 | 520 | 520 | 520 | 1,000 |
2000/02/22 | 520 | 520 | 520 | 520 | 5,000 |
2000/02/18 | 520 | 520 | 520 | 520 | 10,000 |
2000/02/17 | 520 | 520 | 520 | 520 | 2,000 |
2000/02/16 | 520 | 520 | 520 | 520 | 1,000 |
2000/02/15 | 512 | 520 | 512 | 520 | 15,000 |
2000/02/14 | 513 | 513 | 512 | 512 | 2,000 |
2000/02/10 | 511 | 520 | 511 | 520 | 5,000 |
2000/02/09 | 510 | 511 | 510 | 511 | 2,000 |
2000/02/04 | 550 | 550 | 540 | 540 | 14,000 |
2000/02/03 | 540 | 540 | 540 | 540 | 1,000 |
2000/02/01 | 580 | 580 | 580 | 580 | 4,000 |
2000/01/28 | 530 | 530 | 530 | 530 | 2,000 |
2000/01/26 | 573 | 575 | 573 | 574 | 10,000 |
2000/01/20 | 575 | 575 | 575 | 575 | 6,000 |
2000/01/18 | 599 | 599 | 599 | 599 | 1,000 |
2000/01/17 | 610 | 610 | 610 | 610 | 4,000 |
2000/01/14 | 520 | 590 | 520 | 590 | 21,000 |
2000/01/13 | 500 | 510 | 500 | 510 | 6,000 |
2000/01/12 | 510 | 510 | 508 | 510 | 15,000 |
2000/01/11 | 509 | 513 | 500 | 510 | 42,000 |
2000/01/07 | 510 | 510 | 510 | 510 | 8,000 |
2000/01/06 | 510 | 510 | 510 | 510 | 5,000 |
2000/01/05 | 505 | 505 | 505 | 505 | 1,000 |