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 |
---|---|---|---|---|---|
2009/12/29 | 734 | 734 | 734 | 734 | 100 |
2009/12/28 | 770 | 770 | 734 | 734 | 3,500 |
2009/12/25 | 732 | 770 | 732 | 770 | 200 |
2009/12/24 | 750 | 750 | 724 | 730 | 2,600 |
2009/12/22 | 750 | 750 | 750 | 750 | 10,100 |
2009/12/21 | 711 | 750 | 711 | 750 | 2,100 |
2009/12/17 | 707 | 707 | 707 | 707 | 200 |
2009/12/16 | 707 | 707 | 707 | 707 | 100 |
2009/12/15 | 716 | 716 | 715 | 715 | 2,500 |
2009/12/14 | 720 | 720 | 720 | 720 | 200 |
2009/12/11 | 730 | 730 | 730 | 730 | 700 |
2009/12/08 | 750 | 750 | 750 | 750 | 1,000 |
2009/12/07 | 750 | 775 | 750 | 750 | 4,100 |
2009/12/04 | 750 | 750 | 750 | 750 | 4,000 |
2009/12/02 | 760 | 760 | 750 | 750 | 1,300 |
2009/11/30 | 750 | 750 | 750 | 750 | 5,300 |
2009/11/27 | 750 | 750 | 750 | 750 | 1,200 |
2009/11/26 | 732 | 732 | 732 | 732 | 2,800 |
2009/11/25 | 732 | 732 | 732 | 732 | 900 |
2009/11/24 | 732 | 732 | 732 | 732 | 100 |
2009/11/20 | 732 | 732 | 732 | 732 | 1,100 |
2009/11/19 | 732 | 732 | 730 | 730 | 1,800 |
2009/11/18 | 733 | 733 | 733 | 733 | 600 |
2009/11/17 | 732 | 732 | 732 | 732 | 100 |
2009/11/16 | 750 | 750 | 730 | 747 | 1,600 |
2009/11/13 | 780 | 780 | 780 | 780 | 200 |
2009/11/12 | 790 | 790 | 790 | 790 | 100 |
2009/11/05 | 780 | 780 | 780 | 780 | 100 |
2009/11/04 | 780 | 780 | 780 | 780 | 200 |
2009/11/02 | 780 | 780 | 780 | 780 | 400 |
2009/10/30 | 780 | 780 | 780 | 780 | 1,000 |
2009/10/26 | 790 | 800 | 790 | 800 | 7,000 |
2009/10/21 | 790 | 790 | 790 | 790 | 1,000 |
2009/10/20 | 784 | 790 | 783 | 790 | 1,300 |
2009/10/16 | 781 | 781 | 781 | 781 | 300 |
2009/10/15 | 789 | 789 | 780 | 780 | 5,000 |
2009/10/14 | 788 | 788 | 788 | 788 | 200 |
2009/10/13 | 787 | 787 | 787 | 787 | 1,000 |
2009/10/09 | 780 | 782 | 780 | 782 | 5,100 |
2009/10/08 | 800 | 800 | 780 | 780 | 500 |
2009/10/06 | 810 | 810 | 810 | 810 | 1,100 |
2009/10/05 | 810 | 810 | 810 | 810 | 8,900 |
2009/10/01 | 831 | 831 | 831 | 831 | 1,700 |
2009/09/28 | 830 | 831 | 830 | 831 | 200 |
2009/09/25 | 848 | 848 | 848 | 848 | 2,700 |
2009/09/11 | 848 | 848 | 845 | 848 | 3,600 |
2009/09/10 | 850 | 850 | 848 | 848 | 3,100 |
2009/09/09 | 850 | 850 | 850 | 850 | 3,100 |
2009/09/08 | 850 | 850 | 850 | 850 | 3,100 |
2009/09/07 | 850 | 850 | 850 | 850 | 1,000 |
2009/09/04 | 852 | 853 | 850 | 850 | 3,600 |
2009/09/03 | 845 | 853 | 843 | 852 | 2,400 |
2009/09/02 | 850 | 850 | 845 | 845 | 3,500 |
2009/09/01 | 855 | 855 | 853 | 853 | 3,700 |
2009/08/31 | 855 | 855 | 855 | 855 | 3,400 |
2009/08/28 | 850 | 850 | 850 | 850 | 900 |
2009/08/27 | 855 | 855 | 850 | 850 | 3,300 |
2009/08/26 | 855 | 855 | 855 | 855 | 6,300 |
2009/08/25 | 855 | 855 | 855 | 855 | 3,200 |
2009/08/24 | 855 | 855 | 855 | 855 | 3,200 |
2009/08/21 | 850 | 855 | 850 | 855 | 3,800 |
2009/08/20 | 859 | 859 | 850 | 850 | 200 |
2009/08/18 | 850 | 850 | 850 | 850 | 3,600 |
2009/08/17 | 859 | 859 | 859 | 859 | 3,600 |
2009/08/14 | 859 | 859 | 859 | 859 | 3,500 |
2009/08/13 | 859 | 859 | 859 | 859 | 3,500 |
2009/08/12 | 859 | 859 | 859 | 859 | 3,500 |
2009/08/11 | 859 | 859 | 859 | 859 | 3,600 |
2009/08/10 | 859 | 859 | 859 | 859 | 3,500 |
2009/08/07 | 859 | 859 | 859 | 859 | 3,400 |
2009/08/06 | 859 | 859 | 859 | 859 | 3,500 |
2009/08/05 | 858 | 858 | 858 | 858 | 3,100 |
2009/08/04 | 858 | 858 | 858 | 858 | 3,500 |
2009/08/03 | 859 | 859 | 858 | 858 | 4,900 |
2009/07/31 | 859 | 859 | 859 | 859 | 3,300 |
2009/07/30 | 859 | 859 | 859 | 859 | 3,500 |
2009/07/29 | 859 | 859 | 859 | 859 | 3,200 |
2009/07/28 | 859 | 859 | 859 | 859 | 3,200 |
2009/07/27 | 859 | 859 | 859 | 859 | 3,600 |
2009/07/24 | 859 | 859 | 859 | 859 | 6,500 |
2009/07/23 | 859 | 859 | 859 | 859 | 3,900 |
2009/07/22 | 859 | 859 | 859 | 859 | 3,000 |
2009/07/21 | 860 | 860 | 860 | 860 | 2,900 |
2009/07/17 | 860 | 860 | 860 | 860 | 2,000 |
2009/07/16 | 860 | 860 | 860 | 860 | 2,900 |
2009/07/15 | 860 | 860 | 860 | 860 | 3,000 |
2009/07/14 | 855 | 860 | 855 | 860 | 4,200 |
2009/07/13 | 855 | 855 | 855 | 855 | 2,900 |
2009/07/10 | 860 | 860 | 860 | 860 | 2,000 |
2009/07/09 | 860 | 860 | 856 | 860 | 2,900 |
2009/07/08 | 894 | 894 | 862 | 862 | 2,100 |
2009/07/07 | 855 | 894 | 855 | 894 | 5,400 |
2009/07/06 | 853 | 855 | 853 | 855 | 5,100 |
2009/07/03 | 834 | 853 | 834 | 852 | 1,300 |
2009/07/02 | 833 | 833 | 833 | 833 | 3,600 |
2009/07/01 | 813 | 833 | 813 | 833 | 2,500 |
2009/06/29 | 811 | 812 | 811 | 812 | 2,000 |
2009/06/26 | 830 | 830 | 813 | 830 | 11,000 |
2009/06/25 | 830 | 830 | 830 | 830 | 2,000 |
2009/06/23 | 850 | 850 | 850 | 850 | 1,000 |
2009/06/22 | 860 | 860 | 850 | 850 | 3,000 |
2009/06/19 | 855 | 855 | 850 | 850 | 13,000 |
2009/06/16 | 855 | 855 | 855 | 855 | 2,000 |
2009/06/02 | 840 | 840 | 840 | 840 | 1,000 |
2009/05/29 | 815 | 815 | 815 | 815 | 4,000 |
2009/05/27 | 815 | 815 | 815 | 815 | 4,000 |
2009/05/26 | 821 | 821 | 815 | 815 | 10,000 |
2009/05/22 | 820 | 820 | 820 | 820 | 4,000 |
2009/05/21 | 810 | 810 | 810 | 810 | 2,000 |
2009/05/20 | 820 | 820 | 810 | 810 | 5,000 |
2009/05/19 | 810 | 810 | 810 | 810 | 1,000 |
2009/05/18 | 810 | 810 | 810 | 810 | 2,000 |
2009/05/08 | 800 | 800 | 800 | 800 | 1,000 |
2009/05/07 | 819 | 819 | 819 | 819 | 2,000 |
2009/04/30 | 819 | 819 | 819 | 819 | 2,000 |
2009/04/22 | 819 | 819 | 819 | 819 | 1,000 |
2009/04/21 | 849 | 849 | 849 | 849 | 1,000 |
2009/04/03 | 820 | 820 | 820 | 820 | 1,000 |
2009/04/02 | 820 | 820 | 820 | 820 | 1,000 |
2009/03/26 | 820 | 820 | 820 | 820 | 1,000 |
2009/03/25 | 820 | 820 | 820 | 820 | 1,000 |
2009/03/24 | 811 | 811 | 811 | 811 | 1,000 |
2009/03/23 | 850 | 850 | 850 | 850 | 2,000 |
2009/03/16 | 800 | 800 | 800 | 800 | 1,000 |
2009/03/13 | 810 | 810 | 810 | 810 | 1,000 |
2009/03/10 | 880 | 880 | 880 | 880 | 1,000 |
2009/03/09 | 861 | 861 | 861 | 861 | 2,000 |
2009/03/06 | 865 | 865 | 791 | 791 | 4,000 |
2009/02/26 | 861 | 861 | 861 | 861 | 1,000 |
2009/02/23 | 861 | 861 | 861 | 861 | 1,000 |
2009/02/20 | 930 | 930 | 930 | 930 | 1,000 |
2009/02/19 | 890 | 890 | 890 | 890 | 1,000 |
2009/02/03 | 941 | 941 | 941 | 941 | 1,000 |
2009/01/28 | 941 | 941 | 941 | 941 | 1,000 |
2009/01/26 | 941 | 941 | 941 | 941 | 2,000 |
2009/01/21 | 941 | 941 | 941 | 941 | 1,000 |
2009/01/20 | 980 | 980 | 980 | 980 | 1,000 |
2009/01/16 | 940 | 940 | 940 | 940 | 4,000 |
2009/01/09 | 970 | 970 | 970 | 970 | 1,000 |
2009/01/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |