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 |
---|---|---|---|---|---|
2001/12/26 | 590 | 590 | 590 | 590 | 5,000 |
2001/12/21 | 599 | 599 | 590 | 590 | 2,000 |
2001/12/19 | 624 | 630 | 623 | 623 | 17,000 |
2001/12/18 | 630 | 630 | 630 | 630 | 8,000 |
2001/12/14 | 580 | 589 | 580 | 589 | 3,000 |
2001/12/13 | 580 | 580 | 580 | 580 | 5,000 |
2001/12/11 | 560 | 560 | 560 | 560 | 4,000 |
2001/12/10 | 570 | 570 | 570 | 570 | 1,000 |
2001/12/07 | 572 | 572 | 572 | 572 | 2,000 |
2001/12/06 | 572 | 572 | 572 | 572 | 6,000 |
2001/12/04 | 572 | 572 | 572 | 572 | 2,000 |
2001/11/30 | 591 | 591 | 591 | 591 | 1,000 |
2001/11/27 | 572 | 572 | 572 | 572 | 2,000 |
2001/11/26 | 572 | 577 | 572 | 572 | 7,000 |
2001/11/22 | 572 | 572 | 567 | 572 | 8,000 |
2001/11/21 | 577 | 577 | 572 | 572 | 8,000 |
2001/11/20 | 578 | 578 | 578 | 578 | 3,000 |
2001/11/13 | 595 | 595 | 595 | 595 | 2,000 |
2001/11/09 | 595 | 595 | 580 | 595 | 11,000 |
2001/11/06 | 633 | 633 | 633 | 633 | 5,000 |
2001/11/05 | 634 | 634 | 634 | 634 | 3,000 |
2001/11/02 | 635 | 635 | 635 | 635 | 5,000 |
2001/11/01 | 610 | 610 | 595 | 596 | 5,000 |
2001/10/31 | 610 | 610 | 595 | 596 | 5,000 |
2001/10/30 | 596 | 596 | 595 | 595 | 8,000 |
2001/10/26 | 624 | 624 | 614 | 614 | 11,000 |
2001/10/24 | 624 | 624 | 624 | 624 | 5,000 |
2001/10/23 | 594 | 594 | 594 | 594 | 1,000 |
2001/10/19 | 581 | 581 | 581 | 581 | 3,000 |
2001/10/17 | 600 | 600 | 600 | 600 | 1,000 |
2001/10/16 | 592 | 592 | 592 | 592 | 4,000 |
2001/10/15 | 639 | 639 | 639 | 639 | 10,000 |
2001/10/12 | 592 | 592 | 590 | 590 | 6,000 |
2001/10/11 | 591 | 591 | 591 | 591 | 7,000 |
2001/10/10 | 640 | 640 | 640 | 640 | 5,000 |
2001/10/09 | 587 | 587 | 587 | 587 | 2,000 |
2001/10/05 | 640 | 640 | 640 | 640 | 6,000 |
2001/10/02 | 568 | 568 | 568 | 568 | 1,000 |
2001/10/01 | 585 | 585 | 585 | 585 | 5,000 |
2001/09/27 | 583 | 585 | 583 | 585 | 4,000 |
2001/09/25 | 639 | 639 | 582 | 582 | 4,000 |
2001/09/20 | 640 | 640 | 640 | 640 | 2,000 |
2001/09/18 | 650 | 650 | 650 | 650 | 4,000 |
2001/09/14 | 580 | 580 | 580 | 580 | 1,000 |
2001/09/12 | 530 | 530 | 530 | 530 | 2,000 |
2001/09/11 | 580 | 580 | 580 | 580 | 1,000 |
2001/09/04 | 678 | 678 | 678 | 678 | 1,000 |
2001/08/29 | 650 | 650 | 650 | 650 | 1,000 |
2001/08/27 | 649 | 680 | 649 | 680 | 12,000 |
2001/08/24 | 675 | 675 | 675 | 675 | 5,000 |
2001/08/23 | 608 | 675 | 608 | 675 | 6,000 |
2001/08/22 | 600 | 708 | 600 | 708 | 15,000 |
2001/08/20 | 609 | 609 | 607 | 608 | 5,000 |
2001/08/17 | 573 | 608 | 573 | 600 | 11,000 |
2001/08/16 | 569 | 569 | 569 | 569 | 5,000 |
2001/08/15 | 609 | 610 | 609 | 609 | 6,000 |
2001/08/10 | 610 | 610 | 610 | 610 | 4,000 |
2001/08/06 | 610 | 610 | 610 | 610 | 1,000 |
2001/08/03 | 600 | 600 | 600 | 600 | 5,000 |
2001/07/27 | 600 | 600 | 564 | 576 | 9,000 |
2001/07/26 | 600 | 600 | 600 | 600 | 2,000 |
2001/07/24 | 600 | 600 | 600 | 600 | 3,000 |
2001/07/19 | 620 | 620 | 620 | 620 | 3,000 |
2001/07/18 | 620 | 620 | 620 | 620 | 3,000 |
2001/07/13 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/12 | 602 | 603 | 602 | 603 | 2,000 |
2001/07/10 | 603 | 603 | 603 | 603 | 1,000 |
2001/07/09 | 610 | 610 | 605 | 605 | 5,000 |
2001/07/06 | 620 | 620 | 612 | 612 | 3,000 |
2001/07/04 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/03 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/02 | 610 | 610 | 610 | 610 | 3,000 |
2001/06/29 | 610 | 610 | 610 | 610 | 7,000 |
2001/06/26 | 620 | 620 | 620 | 620 | 4,000 |
2001/06/21 | 631 | 631 | 631 | 631 | 10,000 |
2001/06/19 | 560 | 631 | 551 | 631 | 3,000 |
2001/06/14 | 560 | 560 | 560 | 560 | 2,000 |
2001/06/12 | 559 | 559 | 559 | 559 | 1,000 |
2001/06/08 | 589 | 589 | 589 | 589 | 4,000 |
2001/05/31 | 595 | 595 | 595 | 595 | 2,000 |
2001/05/29 | 590 | 595 | 590 | 595 | 7,000 |
2001/05/28 | 590 | 590 | 590 | 590 | 2,000 |
2001/05/25 | 590 | 590 | 590 | 590 | 1,000 |
2001/05/24 | 620 | 620 | 600 | 600 | 5,000 |
2001/05/23 | 600 | 600 | 600 | 600 | 2,000 |
2001/05/22 | 600 | 600 | 580 | 580 | 3,000 |
2001/05/21 | 590 | 590 | 590 | 590 | 2,000 |
2001/05/18 | 600 | 600 | 600 | 600 | 5,000 |
2001/05/16 | 590 | 590 | 590 | 590 | 1,000 |
2001/05/14 | 580 | 595 | 570 | 570 | 4,000 |
2001/05/10 | 570 | 570 | 570 | 570 | 1,000 |
2001/05/09 | 560 | 570 | 560 | 570 | 2,000 |
2001/05/08 | 596 | 610 | 596 | 610 | 5,000 |
2001/05/07 | 595 | 595 | 595 | 595 | 1,000 |
2001/04/26 | 594 | 595 | 594 | 595 | 6,000 |
2001/04/19 | 598 | 598 | 595 | 595 | 6,000 |
2001/04/18 | 598 | 598 | 596 | 598 | 5,000 |
2001/04/12 | 598 | 598 | 598 | 598 | 4,000 |
2001/04/10 | 585 | 585 | 585 | 585 | 1,000 |
2001/04/09 | 575 | 575 | 572 | 572 | 2,000 |
2001/04/06 | 580 | 580 | 580 | 580 | 4,000 |
2001/04/05 | 578 | 580 | 578 | 580 | 5,000 |
2001/04/04 | 560 | 560 | 560 | 560 | 1,000 |
2001/04/03 | 550 | 560 | 550 | 560 | 3,000 |
2001/03/30 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/27 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/26 | 550 | 550 | 550 | 550 | 3,000 |
2001/03/22 | 550 | 550 | 550 | 550 | 3,000 |
2001/03/21 | 551 | 551 | 550 | 550 | 7,000 |
2001/03/19 | 550 | 550 | 550 | 550 | 3,000 |
2001/03/16 | 549 | 550 | 549 | 550 | 3,000 |
2001/03/15 | 549 | 549 | 549 | 549 | 1,000 |
2001/03/14 | 560 | 560 | 560 | 560 | 3,000 |
2001/03/13 | 548 | 550 | 545 | 550 | 8,000 |
2001/03/12 | 550 | 550 | 550 | 550 | 2,000 |
2001/03/08 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/07 | 550 | 550 | 550 | 550 | 2,000 |
2001/03/06 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/05 | 550 | 550 | 549 | 550 | 5,000 |
2001/03/01 | 550 | 550 | 550 | 550 | 5,000 |
2001/02/26 | 549 | 550 | 549 | 550 | 4,000 |
2001/02/23 | 555 | 555 | 549 | 550 | 5,000 |
2001/02/22 | 502 | 510 | 502 | 510 | 5,000 |
2001/02/20 | 550 | 550 | 550 | 550 | 10,000 |
2001/02/14 | 555 | 555 | 555 | 555 | 2,000 |
2001/02/13 | 526 | 526 | 526 | 526 | 1,000 |
2001/02/09 | 525 | 525 | 525 | 525 | 1,000 |
2001/02/08 | 525 | 525 | 525 | 525 | 1,000 |
2001/02/07 | 512 | 525 | 512 | 525 | 2,000 |
2001/02/05 | 512 | 512 | 512 | 512 | 5,000 |
2001/02/02 | 511 | 511 | 511 | 511 | 3,000 |
2001/01/31 | 511 | 511 | 511 | 511 | 4,000 |
2001/01/26 | 501 | 511 | 501 | 511 | 3,000 |
2001/01/25 | 501 | 501 | 501 | 501 | 1,000 |
2001/01/23 | 501 | 501 | 501 | 501 | 2,000 |
2001/01/18 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/17 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/12 | 500 | 510 | 499 | 499 | 6,000 |
2001/01/10 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/05 | 510 | 510 | 500 | 500 | 50,000 |
2001/01/04 | 510 | 510 | 510 | 510 | 1,000 |