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 |
---|---|---|---|---|---|
2002/12/30 | 500 | 500 | 500 | 500 | 3,000 |
2002/12/27 | 500 | 500 | 500 | 500 | 5,000 |
2002/12/26 | 550 | 550 | 550 | 550 | 5,000 |
2002/12/25 | 550 | 550 | 550 | 550 | 9,000 |
2002/12/24 | 450 | 506 | 450 | 505 | 3,000 |
2002/12/20 | 520 | 520 | 501 | 520 | 15,000 |
2002/12/19 | 503 | 503 | 502 | 502 | 22,000 |
2002/12/18 | 555 | 555 | 500 | 500 | 14,000 |
2002/12/17 | 530 | 560 | 530 | 555 | 10,000 |
2002/12/16 | 500 | 500 | 500 | 500 | 3,000 |
2002/12/11 | 495 | 495 | 495 | 495 | 3,000 |
2002/12/10 | 520 | 520 | 520 | 520 | 25,000 |
2002/12/06 | 519 | 519 | 515 | 515 | 4,000 |
2002/12/05 | 520 | 520 | 520 | 520 | 25,000 |
2002/12/04 | 515 | 515 | 515 | 515 | 25,000 |
2002/12/03 | 500 | 510 | 500 | 510 | 27,000 |
2002/12/02 | 499 | 499 | 499 | 499 | 3,000 |
2002/11/29 | 508 | 508 | 500 | 500 | 21,000 |
2002/11/28 | 499 | 500 | 499 | 500 | 26,000 |
2002/11/27 | 500 | 510 | 500 | 510 | 8,000 |
2002/11/26 | 520 | 520 | 500 | 500 | 14,000 |
2002/11/22 | 520 | 520 | 520 | 520 | 5,000 |
2002/11/21 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/20 | 480 | 480 | 475 | 475 | 3,000 |
2002/11/19 | 500 | 500 | 470 | 470 | 6,000 |
2002/11/18 | 480 | 480 | 480 | 480 | 2,000 |
2002/11/15 | 490 | 490 | 490 | 490 | 21,000 |
2002/11/14 | 490 | 490 | 490 | 490 | 2,000 |
2002/11/13 | 495 | 495 | 495 | 495 | 1,000 |
2002/11/12 | 495 | 495 | 495 | 495 | 1,000 |
2002/11/11 | 505 | 505 | 490 | 490 | 8,000 |
2002/11/08 | 505 | 505 | 505 | 505 | 1,000 |
2002/11/07 | 505 | 505 | 505 | 505 | 1,000 |
2002/11/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/05 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/31 | 502 | 502 | 500 | 500 | 25,000 |
2002/10/29 | 489 | 489 | 489 | 489 | 1,000 |
2002/10/28 | 500 | 500 | 500 | 500 | 9,000 |
2002/10/24 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/23 | 505 | 505 | 505 | 505 | 9,000 |
2002/10/17 | 505 | 505 | 505 | 505 | 1,000 |
2002/10/16 | 505 | 505 | 505 | 505 | 2,000 |
2002/10/15 | 500 | 504 | 500 | 504 | 2,000 |
2002/10/10 | 505 | 505 | 505 | 505 | 2,000 |
2002/10/09 | 505 | 505 | 505 | 505 | 2,000 |
2002/10/07 | 510 | 510 | 510 | 510 | 1,000 |
2002/10/02 | 510 | 510 | 510 | 510 | 4,000 |
2002/09/27 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/26 | 510 | 510 | 510 | 510 | 4,000 |
2002/09/25 | 510 | 510 | 510 | 510 | 2,000 |
2002/09/24 | 510 | 510 | 510 | 510 | 2,000 |
2002/09/20 | 510 | 510 | 510 | 510 | 12,000 |
2002/09/19 | 510 | 510 | 510 | 510 | 10,000 |
2002/09/18 | 505 | 505 | 505 | 505 | 12,000 |
2002/09/17 | 505 | 505 | 505 | 505 | 5,000 |
2002/09/12 | 510 | 515 | 510 | 515 | 3,000 |
2002/09/11 | 521 | 521 | 521 | 521 | 3,000 |
2002/09/09 | 520 | 521 | 520 | 521 | 7,000 |
2002/09/06 | 520 | 520 | 520 | 520 | 2,000 |
2002/09/05 | 510 | 520 | 510 | 520 | 5,000 |
2002/09/03 | 550 | 550 | 540 | 540 | 28,000 |
2002/08/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/27 | 549 | 550 | 549 | 550 | 8,000 |
2002/08/26 | 550 | 550 | 550 | 550 | 6,000 |
2002/08/23 | 550 | 550 | 550 | 550 | 5,000 |
2002/08/22 | 550 | 550 | 550 | 550 | 3,000 |
2002/08/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/20 | 540 | 550 | 540 | 550 | 2,000 |
2002/08/19 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/15 | 540 | 540 | 540 | 540 | 6,000 |
2002/08/09 | 540 | 550 | 536 | 550 | 4,000 |
2002/08/05 | 540 | 540 | 540 | 540 | 3,000 |
2002/08/01 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/29 | 550 | 550 | 550 | 550 | 2,000 |
2002/07/24 | 562 | 562 | 550 | 550 | 26,000 |
2002/07/22 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/19 | 570 | 570 | 560 | 560 | 15,000 |
2002/07/18 | 570 | 570 | 570 | 570 | 1,000 |
2002/07/12 | 570 | 570 | 570 | 570 | 10,000 |
2002/07/08 | 570 | 570 | 570 | 570 | 10,000 |
2002/07/04 | 594 | 594 | 594 | 594 | 1,000 |
2002/07/02 | 575 | 575 | 575 | 575 | 5,000 |
2002/06/28 | 580 | 580 | 580 | 580 | 6,000 |
2002/06/26 | 600 | 600 | 580 | 580 | 23,000 |
2002/06/25 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/24 | 580 | 580 | 571 | 575 | 27,000 |
2002/06/19 | 571 | 571 | 571 | 571 | 2,000 |
2002/06/18 | 581 | 581 | 581 | 581 | 5,000 |
2002/06/07 | 570 | 570 | 570 | 570 | 3,000 |
2002/06/06 | 600 | 600 | 580 | 580 | 6,000 |
2002/06/04 | 580 | 580 | 580 | 580 | 5,000 |
2002/06/03 | 580 | 600 | 577 | 600 | 49,000 |
2002/05/31 | 580 | 580 | 580 | 580 | 9,000 |
2002/05/27 | 575 | 580 | 575 | 580 | 4,000 |
2002/05/22 | 570 | 580 | 570 | 580 | 5,000 |
2002/05/17 | 570 | 570 | 570 | 570 | 2,000 |
2002/05/15 | 565 | 575 | 565 | 575 | 70,000 |
2002/04/26 | 570 | 582 | 570 | 582 | 23,000 |
2002/04/24 | 570 | 582 | 551 | 582 | 22,000 |
2002/04/22 | 580 | 580 | 580 | 580 | 2,000 |
2002/04/18 | 570 | 570 | 570 | 570 | 1,000 |
2002/04/16 | 570 | 570 | 570 | 570 | 10,000 |
2002/04/12 | 574 | 574 | 570 | 570 | 7,000 |
2002/04/05 | 570 | 570 | 570 | 570 | 2,000 |
2002/04/03 | 565 | 565 | 565 | 565 | 2,000 |
2002/04/01 | 562 | 562 | 562 | 562 | 1,000 |
2002/03/29 | 570 | 570 | 570 | 570 | 1,000 |
2002/03/26 | 599 | 599 | 599 | 599 | 4,000 |
2002/03/25 | 589 | 599 | 589 | 599 | 3,000 |
2002/03/18 | 599 | 599 | 599 | 599 | 5,000 |
2002/03/15 | 599 | 599 | 599 | 599 | 5,000 |
2002/03/14 | 579 | 579 | 570 | 579 | 9,000 |
2002/03/11 | 580 | 580 | 580 | 580 | 1,000 |
2002/03/08 | 600 | 600 | 580 | 580 | 6,000 |
2002/03/05 | 599 | 599 | 599 | 599 | 5,000 |
2002/02/28 | 580 | 580 | 571 | 571 | 5,000 |
2002/02/27 | 580 | 580 | 580 | 580 | 10,000 |
2002/02/26 | 595 | 595 | 595 | 595 | 3,000 |
2002/02/22 | 595 | 595 | 595 | 595 | 5,000 |
2002/02/20 | 589 | 589 | 540 | 579 | 28,000 |
2002/02/12 | 590 | 600 | 590 | 600 | 5,000 |
2002/02/06 | 589 | 589 | 580 | 588 | 5,000 |
2002/02/01 | 590 | 590 | 590 | 590 | 3,000 |
2002/01/31 | 540 | 570 | 540 | 570 | 27,000 |
2002/01/30 | 550 | 550 | 550 | 550 | 5,000 |
2002/01/29 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/28 | 550 | 550 | 550 | 550 | 7,000 |
2002/01/25 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/24 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/23 | 558 | 558 | 550 | 550 | 4,000 |
2002/01/22 | 567 | 567 | 558 | 558 | 9,000 |
2002/01/21 | 570 | 570 | 567 | 567 | 3,000 |
2002/01/09 | 610 | 610 | 610 | 610 | 3,000 |