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 |
---|---|---|---|---|---|
2014/12/30 | 927 | 927 | 923 | 923 | 3,600 |
2014/12/29 | 927 | 927 | 915 | 921 | 4,500 |
2014/12/26 | 918 | 921 | 889 | 912 | 13,400 |
2014/12/25 | 927 | 928 | 897 | 918 | 20,800 |
2014/12/24 | 919 | 928 | 917 | 926 | 10,200 |
2014/12/22 | 900 | 918 | 900 | 917 | 6,600 |
2014/12/19 | 889 | 897 | 886 | 897 | 11,500 |
2014/12/18 | 889 | 893 | 871 | 887 | 8,100 |
2014/12/17 | 865 | 876 | 861 | 861 | 11,800 |
2014/12/16 | 875 | 879 | 866 | 866 | 14,400 |
2014/12/15 | 881 | 890 | 877 | 877 | 9,500 |
2014/12/12 | 880 | 889 | 880 | 881 | 19,100 |
2014/12/11 | 900 | 924 | 882 | 887 | 8,600 |
2014/12/10 | 905 | 914 | 900 | 900 | 12,400 |
2014/12/09 | 914 | 915 | 907 | 908 | 4,600 |
2014/12/08 | 929 | 929 | 908 | 909 | 8,600 |
2014/12/05 | 934 | 934 | 912 | 913 | 6,000 |
2014/12/04 | 935 | 935 | 919 | 920 | 7,100 |
2014/12/03 | 920 | 927 | 920 | 924 | 2,600 |
2014/12/02 | 911 | 934 | 908 | 928 | 11,000 |
2014/12/01 | 917 | 923 | 911 | 913 | 7,700 |
2014/11/28 | 909 | 924 | 906 | 917 | 4,900 |
2014/11/27 | 915 | 918 | 909 | 909 | 6,800 |
2014/11/26 | 918 | 925 | 913 | 914 | 5,000 |
2014/11/25 | 925 | 925 | 916 | 918 | 4,700 |
2014/11/21 | 925 | 926 | 911 | 912 | 2,900 |
2014/11/20 | 909 | 916 | 909 | 911 | 2,500 |
2014/11/19 | 935 | 935 | 906 | 908 | 9,000 |
2014/11/18 | 924 | 934 | 916 | 934 | 7,700 |
2014/11/17 | 926 | 927 | 905 | 905 | 6,000 |
2014/11/14 | 921 | 924 | 908 | 924 | 9,700 |
2014/11/13 | 915 | 917 | 907 | 917 | 3,900 |
2014/11/12 | 916 | 917 | 907 | 912 | 3,400 |
2014/11/11 | 905 | 917 | 905 | 911 | 2,800 |
2014/11/10 | 914 | 920 | 896 | 905 | 3,600 |
2014/11/07 | 899 | 914 | 890 | 914 | 7,500 |
2014/11/06 | 920 | 924 | 914 | 914 | 7,800 |
2014/11/05 | 928 | 929 | 913 | 927 | 11,400 |
2014/11/04 | 943 | 943 | 913 | 928 | 21,100 |
2014/10/31 | 881 | 898 | 873 | 898 | 16,600 |
2014/10/30 | 864 | 886 | 864 | 886 | 12,300 |
2014/10/29 | 860 | 863 | 858 | 862 | 4,000 |
2014/10/28 | 860 | 863 | 854 | 854 | 6,800 |
2014/10/27 | 858 | 860 | 853 | 860 | 2,400 |
2014/10/24 | 851 | 857 | 846 | 846 | 4,600 |
2014/10/23 | 842 | 865 | 842 | 846 | 3,400 |
2014/10/22 | 841 | 857 | 837 | 855 | 2,100 |
2014/10/21 | 866 | 866 | 833 | 833 | 5,200 |
2014/10/20 | 844 | 866 | 832 | 851 | 6,100 |
2014/10/17 | 832 | 840 | 824 | 826 | 7,700 |
2014/10/16 | 841 | 848 | 828 | 828 | 9,100 |
2014/10/15 | 843 | 852 | 843 | 852 | 5,000 |
2014/10/14 | 853 | 859 | 845 | 850 | 11,600 |
2014/10/10 | 858 | 860 | 853 | 853 | 7,500 |
2014/10/09 | 871 | 872 | 860 | 860 | 5,800 |
2014/10/08 | 868 | 881 | 866 | 870 | 3,800 |
2014/10/07 | 886 | 898 | 870 | 870 | 7,300 |
2014/10/06 | 881 | 894 | 881 | 886 | 4,000 |
2014/10/03 | 867 | 890 | 866 | 866 | 4,300 |
2014/10/02 | 893 | 893 | 865 | 865 | 10,300 |
2014/10/01 | 900 | 900 | 888 | 890 | 2,800 |
2014/09/30 | 891 | 894 | 886 | 886 | 5,700 |
2014/09/29 | 887 | 892 | 887 | 891 | 3,100 |
2014/09/26 | 900 | 900 | 885 | 885 | 5,300 |
2014/09/25 | 899 | 900 | 893 | 900 | 10,100 |
2014/09/24 | 893 | 897 | 891 | 894 | 3,500 |
2014/09/22 | 898 | 899 | 885 | 896 | 3,900 |
2014/09/19 | 890 | 898 | 889 | 898 | 11,300 |
2014/09/18 | 884 | 890 | 884 | 890 | 6,100 |
2014/09/17 | 889 | 890 | 884 | 884 | 2,100 |
2014/09/16 | 890 | 890 | 881 | 887 | 4,800 |
2014/09/12 | 889 | 889 | 877 | 878 | 19,800 |
2014/09/11 | 887 | 888 | 884 | 885 | 4,700 |
2014/09/10 | 880 | 888 | 880 | 885 | 4,800 |
2014/09/09 | 888 | 889 | 876 | 882 | 2,300 |
2014/09/08 | 888 | 889 | 883 | 888 | 5,800 |
2014/09/05 | 889 | 889 | 876 | 885 | 3,200 |
2014/09/04 | 888 | 888 | 880 | 880 | 3,000 |
2014/09/03 | 882 | 888 | 880 | 888 | 6,200 |
2014/09/02 | 879 | 880 | 878 | 880 | 17,600 |
2014/09/01 | 882 | 882 | 878 | 879 | 2,900 |
2014/08/29 | 876 | 884 | 874 | 882 | 2,900 |
2014/08/28 | 869 | 885 | 869 | 885 | 5,300 |
2014/08/27 | 871 | 874 | 871 | 874 | 1,100 |
2014/08/26 | 875 | 877 | 867 | 869 | 7,700 |
2014/08/25 | 888 | 888 | 873 | 875 | 3,100 |
2014/08/22 | 872 | 872 | 870 | 872 | 3,900 |
2014/08/21 | 872 | 878 | 872 | 878 | 4,300 |
2014/08/20 | 870 | 873 | 868 | 872 | 4,300 |
2014/08/19 | 864 | 869 | 864 | 869 | 4,800 |
2014/08/18 | 874 | 874 | 863 | 864 | 6,500 |
2014/08/15 | 866 | 869 | 862 | 866 | 4,200 |
2014/08/14 | 867 | 871 | 865 | 869 | 4,300 |
2014/08/13 | 869 | 870 | 863 | 865 | 2,200 |
2014/08/12 | 873 | 873 | 862 | 866 | 3,700 |
2014/08/11 | 857 | 860 | 856 | 858 | 5,800 |
2014/08/08 | 863 | 865 | 853 | 853 | 7,400 |
2014/08/07 | 862 | 870 | 862 | 863 | 4,000 |
2014/08/06 | 872 | 874 | 861 | 862 | 6,600 |
2014/08/05 | 883 | 887 | 873 | 873 | 4,900 |
2014/08/04 | 890 | 890 | 884 | 884 | 3,600 |
2014/08/01 | 896 | 896 | 890 | 890 | 4,900 |
2014/07/31 | 897 | 900 | 896 | 896 | 3,000 |
2014/07/30 | 905 | 906 | 900 | 905 | 9,400 |
2014/07/29 | 899 | 905 | 899 | 905 | 3,500 |
2014/07/28 | 899 | 901 | 899 | 899 | 3,900 |
2014/07/25 | 894 | 901 | 893 | 899 | 4,600 |
2014/07/24 | 897 | 897 | 891 | 892 | 2,600 |
2014/07/23 | 896 | 903 | 888 | 897 | 2,100 |
2014/07/22 | 884 | 908 | 884 | 896 | 3,800 |
2014/07/18 | 884 | 886 | 883 | 885 | 2,700 |
2014/07/17 | 884 | 893 | 884 | 890 | 3,800 |
2014/07/16 | 890 | 896 | 883 | 883 | 9,700 |
2014/07/15 | 888 | 896 | 888 | 890 | 4,000 |
2014/07/14 | 884 | 890 | 884 | 890 | 1,900 |
2014/07/11 | 888 | 890 | 881 | 884 | 6,400 |
2014/07/10 | 893 | 909 | 892 | 892 | 5,400 |
2014/07/09 | 903 | 907 | 903 | 906 | 2,100 |
2014/07/08 | 918 | 919 | 901 | 910 | 4,600 |
2014/07/07 | 921 | 921 | 914 | 914 | 700 |
2014/07/04 | 919 | 925 | 910 | 914 | 7,100 |
2014/07/03 | 918 | 920 | 916 | 919 | 4,800 |
2014/07/02 | 915 | 919 | 915 | 916 | 4,300 |
2014/07/01 | 918 | 925 | 915 | 915 | 8,900 |
2014/06/30 | 911 | 916 | 911 | 913 | 3,700 |
2014/06/27 | 914 | 916 | 910 | 911 | 10,500 |
2014/06/26 | 892 | 910 | 891 | 910 | 6,000 |
2014/06/25 | 908 | 908 | 884 | 885 | 7,600 |
2014/06/24 | 910 | 910 | 900 | 909 | 5,900 |
2014/06/23 | 910 | 915 | 895 | 895 | 5,100 |
2014/06/20 | 904 | 909 | 903 | 909 | 2,400 |
2014/06/19 | 898 | 904 | 887 | 904 | 7,400 |
2014/06/18 | 898 | 898 | 883 | 898 | 3,900 |
2014/06/17 | 888 | 893 | 888 | 892 | 4,500 |
2014/06/16 | 884 | 893 | 870 | 870 | 5,200 |
2014/06/13 | 898 | 898 | 878 | 886 | 17,100 |
2014/06/12 | 871 | 878 | 870 | 871 | 2,900 |
2014/06/11 | 873 | 877 | 871 | 871 | 4,100 |
2014/06/10 | 876 | 876 | 873 | 873 | 1,600 |
2014/06/09 | 874 | 875 | 859 | 875 | 3,300 |
2014/06/06 | 871 | 877 | 870 | 874 | 5,100 |
2014/06/05 | 872 | 872 | 861 | 869 | 3,900 |
2014/06/04 | 864 | 867 | 855 | 856 | 1,700 |
2014/06/03 | 875 | 875 | 860 | 864 | 2,300 |
2014/06/02 | 873 | 875 | 868 | 875 | 6,300 |
2014/05/30 | 870 | 870 | 852 | 862 | 1,500 |
2014/05/29 | 865 | 870 | 860 | 860 | 2,500 |
2014/05/28 | 865 | 870 | 865 | 865 | 3,600 |
2014/05/27 | 855 | 866 | 854 | 865 | 5,900 |
2014/05/26 | 855 | 855 | 848 | 854 | 3,000 |
2014/05/23 | 839 | 844 | 837 | 844 | 4,400 |
2014/05/22 | 825 | 839 | 825 | 839 | 1,600 |
2014/05/21 | 821 | 838 | 821 | 825 | 2,700 |
2014/05/20 | 825 | 834 | 821 | 821 | 1,900 |
2014/05/19 | 830 | 835 | 821 | 823 | 3,500 |
2014/05/16 | 836 | 837 | 822 | 822 | 11,300 |
2014/05/15 | 838 | 844 | 837 | 840 | 2,600 |
2014/05/14 | 845 | 850 | 840 | 848 | 2,400 |
2014/05/13 | 833 | 847 | 833 | 844 | 4,300 |
2014/05/12 | 838 | 849 | 832 | 832 | 5,000 |
2014/05/09 | 833 | 849 | 833 | 849 | 3,700 |
2014/05/08 | 829 | 844 | 829 | 841 | 4,800 |
2014/05/07 | 846 | 851 | 826 | 826 | 14,200 |
2014/05/02 | 854 | 854 | 845 | 854 | 4,000 |
2014/05/01 | 846 | 855 | 846 | 854 | 5,900 |
2014/04/30 | 845 | 855 | 842 | 846 | 4,100 |
2014/04/28 | 854 | 859 | 836 | 845 | 7,300 |
2014/04/25 | 856 | 867 | 850 | 859 | 8,400 |
2014/04/24 | 860 | 860 | 853 | 856 | 1,700 |
2014/04/23 | 854 | 858 | 854 | 854 | 1,700 |
2014/04/22 | 868 | 868 | 852 | 853 | 3,100 |
2014/04/21 | 866 | 866 | 855 | 855 | 2,100 |
2014/04/18 | 856 | 862 | 856 | 858 | 4,300 |
2014/04/17 | 864 | 865 | 859 | 860 | 3,100 |
2014/04/16 | 850 | 855 | 848 | 855 | 4,300 |
2014/04/15 | 838 | 842 | 838 | 839 | 3,800 |
2014/04/14 | 841 | 852 | 834 | 836 | 7,100 |
2014/04/11 | 868 | 877 | 843 | 846 | 42,600 |
2014/04/10 | 870 | 892 | 870 | 880 | 8,800 |
2014/04/09 | 897 | 899 | 867 | 867 | 10,300 |
2014/04/08 | 928 | 928 | 883 | 897 | 11,300 |
2014/04/07 | 924 | 928 | 916 | 922 | 11,800 |
2014/04/04 | 925 | 930 | 924 | 929 | 12,900 |
2014/04/03 | 930 | 933 | 914 | 925 | 14,300 |
2014/04/02 | 927 | 934 | 923 | 923 | 19,100 |
2014/04/01 | 915 | 927 | 913 | 927 | 19,400 |
2014/03/31 | 898 | 915 | 887 | 915 | 16,000 |
2014/03/28 | 894 | 898 | 877 | 898 | 18,500 |
2014/03/27 | 886 | 897 | 870 | 893 | 19,800 |
2014/03/26 | 875 | 892 | 875 | 892 | 22,700 |
2014/03/25 | 873 | 878 | 863 | 875 | 15,400 |
2014/03/24 | 847 | 872 | 833 | 868 | 16,100 |
2014/03/20 | 850 | 850 | 829 | 832 | 11,500 |
2014/03/19 | 852 | 859 | 851 | 851 | 3,900 |
2014/03/18 | 854 | 859 | 846 | 852 | 2,600 |
2014/03/17 | 845 | 859 | 839 | 839 | 7,100 |
2014/03/14 | 875 | 880 | 840 | 840 | 32,700 |
2014/03/13 | 881 | 885 | 876 | 878 | 5,100 |
2014/03/12 | 888 | 888 | 882 | 883 | 8,300 |
2014/03/11 | 881 | 889 | 873 | 889 | 4,500 |
2014/03/10 | 881 | 890 | 862 | 881 | 12,100 |
2014/03/07 | 882 | 882 | 875 | 879 | 7,200 |
2014/03/06 | 879 | 880 | 869 | 880 | 10,200 |
2014/03/05 | 877 | 880 | 869 | 879 | 4,800 |
2014/03/04 | 860 | 876 | 856 | 874 | 10,300 |
2014/03/03 | 865 | 870 | 854 | 866 | 6,400 |
2014/02/28 | 856 | 859 | 850 | 855 | 8,300 |
2014/02/27 | 866 | 869 | 853 | 856 | 6,000 |
2014/02/26 | 860 | 871 | 860 | 866 | 6,000 |
2014/02/25 | 865 | 865 | 858 | 860 | 6,200 |
2014/02/24 | 855 | 867 | 848 | 850 | 4,600 |
2014/02/21 | 844 | 859 | 844 | 854 | 9,700 |
2014/02/20 | 873 | 873 | 843 | 843 | 4,700 |
2014/02/19 | 871 | 871 | 862 | 862 | 5,800 |
2014/02/18 | 854 | 874 | 845 | 871 | 10,600 |
2014/02/17 | 854 | 854 | 836 | 852 | 4,200 |
2014/02/14 | 843 | 856 | 836 | 839 | 7,900 |
2014/02/13 | 844 | 860 | 837 | 849 | 14,400 |
2014/02/12 | 831 | 845 | 830 | 835 | 14,500 |
2014/02/10 | 834 | 834 | 825 | 829 | 17,400 |
2014/02/07 | 821 | 826 | 816 | 826 | 26,600 |
2014/02/06 | 828 | 830 | 818 | 820 | 16,700 |
2014/02/05 | 829 | 829 | 820 | 827 | 25,100 |
2014/02/04 | 852 | 862 | 822 | 822 | 25,400 |
2014/02/03 | 878 | 878 | 866 | 866 | 10,300 |
2014/01/31 | 874 | 882 | 865 | 882 | 13,800 |
2014/01/30 | 891 | 891 | 871 | 872 | 10,200 |
2014/01/29 | 874 | 894 | 874 | 894 | 7,700 |
2014/01/28 | 888 | 891 | 870 | 870 | 14,400 |
2014/01/27 | 890 | 895 | 878 | 878 | 15,800 |
2014/01/24 | 918 | 923 | 905 | 905 | 11,800 |
2014/01/23 | 931 | 935 | 918 | 918 | 10,400 |
2014/01/22 | 931 | 932 | 925 | 931 | 5,800 |
2014/01/21 | 928 | 935 | 928 | 931 | 7,400 |
2014/01/20 | 928 | 932 | 926 | 928 | 7,200 |
2014/01/17 | 924 | 927 | 921 | 926 | 5,900 |
2014/01/16 | 928 | 928 | 922 | 922 | 3,400 |
2014/01/15 | 924 | 925 | 910 | 920 | 17,000 |
2014/01/14 | 932 | 932 | 920 | 920 | 12,900 |
2014/01/10 | 934 | 934 | 926 | 932 | 11,100 |
2014/01/09 | 938 | 938 | 929 | 935 | 7,200 |
2014/01/08 | 926 | 939 | 926 | 939 | 8,100 |
2014/01/07 | 927 | 930 | 926 | 926 | 4,000 |
2014/01/06 | 938 | 940 | 926 | 929 | 20,900 |