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 |
---|---|---|---|---|---|
2004/12/28 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
2004/12/27 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
2004/12/24 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
2004/12/22 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
2004/12/21 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
2004/12/20 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 |
2004/12/17 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
2004/12/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
2004/12/14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/12/10 | 1,212 | 1,212 | 1,180 | 1,200 | 19,000 |
2004/12/09 | 1,212 | 1,212 | 1,211 | 1,211 | 4,000 |
2004/12/08 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 |
2004/12/07 | 1,200 | 1,211 | 1,200 | 1,211 | 10,000 |
2004/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 |
2004/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
2004/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/11/26 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 |
2004/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/11/24 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 |
2004/11/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
2004/11/16 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 |
2004/11/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/11/09 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
2004/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
2004/11/05 | 1,189 | 1,190 | 1,189 | 1,190 | 15,000 |
2004/11/04 | 1,191 | 1,191 | 1,150 | 1,160 | 8,000 |
2004/11/02 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 |
2004/11/01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/10/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2004/10/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2004/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/10/22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
2004/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/10/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/10/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/10/08 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 |
2004/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
2004/10/06 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
2004/10/05 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
2004/10/04 | 1,224 | 1,224 | 1,202 | 1,202 | 3,000 |
2004/10/01 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
2004/09/29 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
2004/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2004/09/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2004/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
2004/09/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/09/13 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 |
2004/09/03 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 |
2004/08/31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2004/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2004/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
2004/08/23 | 1,150 | 1,150 | 1,070 | 1,070 | 3,000 |
2004/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2004/08/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
2004/08/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
2004/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/08/02 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
2004/07/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
2004/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/07/26 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 |
2004/07/21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
2004/07/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
2004/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/07/15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
2004/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/07/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
2004/07/09 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
2004/07/06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
2004/07/05 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
2004/07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
2004/07/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
2004/06/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
2004/06/29 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
2004/06/28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
2004/06/25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
2004/06/24 | 1,220 | 1,230 | 1,210 | 1,210 | 6,000 |
2004/06/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
2004/06/22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
2004/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
2004/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2004/06/15 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 |
2004/06/11 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 |
2004/06/09 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
2004/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
2004/06/02 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
2004/05/31 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 |
2004/05/28 | 1,171 | 1,172 | 1,171 | 1,172 | 3,000 |
2004/05/27 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
2004/05/26 | 1,160 | 1,200 | 1,160 | 1,200 | 26,000 |
2004/05/25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
2004/05/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2004/05/21 | 1,120 | 1,170 | 1,060 | 1,170 | 17,000 |
2004/05/20 | 1,096 | 1,100 | 1,096 | 1,100 | 15,000 |
2004/05/19 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
2004/05/18 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 |
2004/05/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
2004/05/14 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
2004/05/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
2004/05/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/04/28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
2004/04/27 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
2004/04/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
2004/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2004/04/13 | 1,219 | 1,220 | 1,215 | 1,220 | 3,000 |
2004/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/04/09 | 1,130 | 1,190 | 1,130 | 1,190 | 2,000 |
2004/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2004/04/07 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
2004/04/06 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 |
2004/04/05 | 1,190 | 1,230 | 1,190 | 1,230 | 4,000 |
2004/04/02 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
2004/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
2004/03/31 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 |
2004/03/30 | 1,120 | 1,160 | 1,120 | 1,160 | 6,000 |
2004/03/29 | 1,128 | 1,130 | 1,128 | 1,130 | 11,000 |
2004/03/26 | 1,164 | 1,168 | 1,164 | 1,168 | 6,000 |
2004/03/25 | 1,188 | 1,190 | 1,188 | 1,190 | 3,000 |
2004/03/24 | 1,171 | 1,188 | 1,170 | 1,188 | 5,000 |
2004/03/23 | 1,130 | 1,180 | 1,130 | 1,170 | 10,000 |
2004/03/22 | 1,170 | 1,235 | 1,170 | 1,230 | 9,000 |
2004/03/19 | 1,101 | 1,170 | 1,101 | 1,170 | 8,000 |
2004/03/18 | 1,101 | 1,101 | 1,090 | 1,090 | 18,000 |
2004/03/17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
2004/03/16 | 1,140 | 1,150 | 1,090 | 1,090 | 4,000 |
2004/03/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/03/12 | 1,174 | 1,174 | 1,150 | 1,150 | 5,000 |
2004/03/11 | 1,160 | 1,190 | 1,160 | 1,175 | 9,000 |
2004/03/10 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
2004/03/09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
2004/03/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
2004/03/05 | 1,178 | 1,190 | 1,170 | 1,170 | 10,000 |
2004/03/04 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 |
2004/03/03 | 1,190 | 1,200 | 1,171 | 1,178 | 16,000 |
2004/03/02 | 1,160 | 1,200 | 1,160 | 1,200 | 14,000 |
2004/03/01 | 1,163 | 1,163 | 1,130 | 1,130 | 3,000 |
2004/02/27 | 1,100 | 1,103 | 1,081 | 1,103 | 5,000 |
2004/02/26 | 1,051 | 1,080 | 1,051 | 1,080 | 2,000 |
2004/02/25 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 |
2004/02/24 | 1,080 | 1,099 | 1,080 | 1,080 | 10,000 |
2004/02/23 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
2004/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
2004/02/19 | 1,160 | 1,165 | 1,160 | 1,160 | 22,000 |
2004/02/18 | 1,161 | 1,300 | 1,160 | 1,160 | 23,000 |
2004/02/17 | 1,060 | 1,120 | 1,025 | 1,120 | 15,000 |
2004/02/16 | 1,000 | 1,025 | 1,000 | 1,025 | 14,000 |
2004/02/13 | 1,021 | 1,035 | 1,000 | 1,025 | 15,000 |
2004/02/12 | 1,125 | 1,125 | 1,121 | 1,121 | 9,000 |
2004/02/10 | 1,120 | 1,121 | 1,120 | 1,121 | 31,000 |
2004/02/09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
2004/02/06 | 1,000 | 1,060 | 1,000 | 1,060 | 12,000 |
2004/02/05 | 965 | 975 | 965 | 975 | 4,000 |
2004/02/04 | 970 | 975 | 960 | 965 | 12,000 |
2004/02/03 | 970 | 970 | 970 | 970 | 10,000 |
2004/02/02 | 950 | 970 | 950 | 970 | 6,000 |
2004/01/30 | 910 | 965 | 910 | 965 | 14,000 |
2004/01/29 | 929 | 930 | 910 | 910 | 8,000 |
2004/01/28 | 900 | 930 | 900 | 901 | 7,000 |
2004/01/27 | 930 | 930 | 900 | 900 | 2,000 |
2004/01/26 | 840 | 850 | 840 | 850 | 3,000 |
2004/01/23 | 830 | 830 | 830 | 830 | 18,000 |
2004/01/22 | 830 | 830 | 830 | 830 | 7,000 |
2004/01/21 | 825 | 830 | 825 | 830 | 4,000 |
2004/01/20 | 815 | 820 | 815 | 816 | 8,000 |
2004/01/19 | 800 | 828 | 800 | 815 | 13,000 |
2004/01/16 | 751 | 751 | 750 | 750 | 2,000 |
2004/01/15 | 735 | 735 | 735 | 735 | 1,000 |
2004/01/14 | 735 | 735 | 735 | 735 | 3,000 |
2004/01/13 | 735 | 735 | 735 | 735 | 1,000 |
2004/01/06 | 826 | 826 | 816 | 816 | 3,000 |