日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,001 1,002 996 1,000 8,200
2015/12/29 997 1,004 994 1,001 9,100
2015/12/28 998 998 991 994 1,700
2015/12/25 985 992 985 986 6,100
2015/12/24 990 995 985 985 4,900
2015/12/22 981 996 981 984 6,900
2015/12/21 980 987 980 981 7,500
2015/12/18 994 994 978 980 4,300
2015/12/17 978 996 978 985 3,500
2015/12/16 978 980 976 978 4,300
2015/12/15 978 985 975 975 3,100
2015/12/14 963 995 959 983 7,000
2015/12/11 963 991 963 970 22,500
2015/12/10 990 997 982 982 9,200
2015/12/09 992 1,005 991 992 3,800
2015/12/08 991 1,001 991 994 4,500
2015/12/07 1,002 1,007 996 996 4,800
2015/12/04 986 999 986 990 6,300
2015/12/03 1,007 1,007 1,001 1,004 3,800
2015/12/02 1,005 1,005 993 1,005 4,800
2015/12/01 998 1,005 995 999 5,500
2015/11/30 987 999 987 998 6,400
2015/11/27 990 999 987 987 6,200
2015/11/26 999 999 992 992 8,600
2015/11/25 1,010 1,010 995 999 7,200
2015/11/24 1,000 1,006 995 1,006 10,700
2015/11/20 1,005 1,005 992 999 7,500
2015/11/19 1,009 1,010 1,000 1,005 7,800
2015/11/18 1,000 1,006 996 998 7,500
2015/11/17 992 1,000 992 999 9,700
2015/11/16 992 994 988 992 4,100
2015/11/13 987 998 968 998 6,600
2015/11/12 989 998 989 997 11,000
2015/11/11 981 989 980 986 4,900
2015/11/10 983 985 975 981 6,600
2015/11/09 995 995 982 992 11,700
2015/11/06 972 994 972 992 8,000
2015/11/05 975 979 970 972 8,100
2015/11/04 971 982 964 972 7,800
2015/11/02 938 994 932 964 27,100
2015/10/30 973 974 967 968 5,600
2015/10/29 973 973 962 963 4,400
2015/10/28 969 970 960 970 5,800
2015/10/27 972 973 969 969 4,900
2015/10/26 953 978 953 968 6,800
2015/10/23 945 949 940 947 6,100
2015/10/22 934 940 930 932 4,100
2015/10/21 918 934 918 934 5,500
2015/10/20 920 920 916 916 2,300
2015/10/19 916 929 906 912 3,600
2015/10/16 929 932 915 922 6,600
2015/10/15 916 926 915 926 2,400
2015/10/14 929 929 913 915 5,900
2015/10/13 933 933 921 928 4,900
2015/10/09 921 929 917 929 4,500
2015/10/08 924 924 910 917 5,700
2015/10/07 924 925 918 924 4,000
2015/10/06 917 936 916 919 7,800
2015/10/05 914 914 903 908 4,000
2015/10/02 895 905 895 901 4,900
2015/10/01 893 906 887 898 7,900
2015/09/30 896 900 888 892 4,200
2015/09/29 895 900 887 887 6,600
2015/09/28 902 915 896 906 6,800
2015/09/25 891 903 891 902 9,700
2015/09/24 896 907 891 891 13,300
2015/09/18 911 922 903 904 6,300
2015/09/17 910 926 910 920 7,000
2015/09/16 927 927 910 914 5,300
2015/09/15 911 916 911 912 3,800
2015/09/14 924 932 911 911 5,500
2015/09/11 900 924 900 915 20,900
2015/09/10 908 915 902 905 4,000
2015/09/09 922 927 902 919 7,000
2015/09/08 908 928 900 901 9,600
2015/09/07 894 918 892 908 5,900
2015/09/04 906 911 892 895 11,800
2015/09/03 915 930 905 906 5,300
2015/09/02 900 933 900 910 7,200
2015/09/01 942 943 912 915 12,800
2015/08/31 955 955 938 942 12,500
2015/08/28 946 951 939 947 6,500
2015/08/27 930 950 922 927 21,300
2015/08/26 892 914 892 912 16,800
2015/08/25 890 926 890 890 21,100
2015/08/24 950 965 921 922 31,100
2015/08/21 985 994 966 972 18,900
2015/08/20 1,005 1,010 983 988 14,500
2015/08/19 1,014 1,017 1,005 1,005 6,400
2015/08/18 1,022 1,027 1,010 1,019 3,600
2015/08/17 1,019 1,029 1,010 1,019 7,600
2015/08/14 1,009 1,019 1,005 1,010 9,800
2015/08/13 1,003 1,020 1,001 1,007 11,100
2015/08/12 999 1,032 999 1,008 11,100
2015/08/11 1,021 1,035 1,013 1,022 10,700
2015/08/10 1,001 1,016 1,000 1,014 17,000
2015/08/07 1,012 1,015 999 1,008 9,100
2015/08/06 1,007 1,018 1,001 1,009 14,100
2015/08/05 1,012 1,012 1,005 1,007 12,000
2015/08/04 1,019 1,023 1,011 1,015 9,900
2015/08/03 1,043 1,043 999 1,019 16,200
2015/07/31 1,042 1,048 1,027 1,043 19,100
2015/07/30 1,014 1,040 1,013 1,035 15,600
2015/07/29 1,060 1,060 1,008 1,012 29,200
2015/07/28 1,069 1,069 1,051 1,064 23,200
2015/07/27 1,073 1,080 1,051 1,070 60,600
2015/07/24 981 1,125 973 1,103 119,300
2015/07/23 981 981 977 980 3,700
2015/07/22 981 981 974 975 3,400
2015/07/21 983 987 974 981 9,000
2015/07/17 975 975 967 975 1,800
2015/07/16 971 980 970 973 6,600
2015/07/15 974 974 966 970 9,100
2015/07/14 974 974 965 971 11,100
2015/07/13 965 972 960 968 4,600
2015/07/10 959 966 953 957 11,000
2015/07/09 951 965 950 953 14,300
2015/07/08 966 966 957 957 12,300
2015/07/07 962 973 962 964 5,300
2015/07/06 964 972 962 962 9,200
2015/07/03 982 995 976 976 6,400
2015/07/02 991 992 980 981 9,400
2015/07/01 975 980 973 976 6,700
2015/06/30 965 976 965 973 7,600
2015/06/29 970 983 960 961 16,900
2015/06/26 983 985 973 973 10,000
2015/06/25 984 991 978 983 14,400
2015/06/24 983 990 983 984 26,100
2015/06/23 971 983 971 983 12,200
2015/06/22 961 974 961 971 7,000
2015/06/19 955 971 955 968 7,500
2015/06/18 955 965 955 955 4,600
2015/06/17 959 960 955 956 6,500
2015/06/16 960 961 957 957 5,700
2015/06/15 960 963 960 960 1,500
2015/06/12 962 963 959 960 18,900
2015/06/11 959 966 959 962 5,600
2015/06/10 966 969 957 959 8,600
2015/06/09 967 972 966 966 7,600
2015/06/08 982 984 954 967 8,400
2015/06/05 978 992 978 978 7,300
2015/06/04 990 990 979 979 4,400
2015/06/03 983 992 983 986 5,500
2015/06/02 989 989 978 983 5,100
2015/06/01 982 993 980 989 2,800
2015/05/29 967 988 967 978 10,300
2015/05/28 973 977 950 965 15,100
2015/05/27 980 980 974 975 1,700
2015/05/26 974 982 974 976 8,500
2015/05/25 985 989 974 974 10,300
2015/05/22 994 996 989 989 2,600
2015/05/21 985 995 984 989 6,800
2015/05/20 998 998 978 985 10,000
2015/05/19 990 997 986 997 7,800
2015/05/18 980 989 979 989 7,200
2015/05/15 971 977 971 973 4,200
2015/05/14 973 987 971 971 8,700
2015/05/13 975 978 968 974 5,300
2015/05/12 968 988 966 975 10,600
2015/05/11 955 965 953 953 7,800
2015/05/08 952 967 949 949 15,200
2015/05/07 953 957 952 954 6,800
2015/05/01 966 966 952 954 7,800
2015/04/30 968 972 954 966 8,700
2015/04/28 957 975 957 973 8,800
2015/04/27 963 963 951 957 7,600
2015/04/24 970 970 966 967 6,200
2015/04/23 971 980 970 970 4,400
2015/04/22 970 976 970 971 3,500
2015/04/21 961 980 961 979 4,400
2015/04/20 960 978 960 970 3,500
2015/04/17 964 978 964 975 5,600
2015/04/16 980 980 950 975 11,400
2015/04/15 975 983 972 980 4,000
2015/04/14 966 982 966 981 5,300
2015/04/13 973 973 962 966 5,800
2015/04/10 988 988 971 973 10,900
2015/04/09 978 989 977 980 3,100
2015/04/08 973 989 973 981 5,300
2015/04/07 962 988 962 972 7,400
2015/04/06 990 990 955 972 8,200
2015/04/03 970 990 960 990 7,300
2015/04/02 951 973 950 962 8,400
2015/04/01 950 962 946 949 10,800
2015/03/31 967 975 945 950 11,500
2015/03/30 968 970 962 967 8,300
2015/03/27 980 996 965 974 13,400
2015/03/26 998 998 995 997 49,200
2015/03/25 999 1,000 996 998 12,400
2015/03/24 998 1,004 998 1,000 11,000
2015/03/23 999 1,004 999 1,004 7,700
2015/03/20 1,000 1,002 997 998 8,200
2015/03/19 1,003 1,003 996 998 6,100
2015/03/18 998 1,001 995 1,000 7,800
2015/03/17 1,000 1,002 997 998 13,500
2015/03/16 1,002 1,003 998 1,002 10,100
2015/03/13 1,000 1,004 997 1,003 27,800
2015/03/12 998 1,000 996 1,000 15,800
2015/03/11 995 998 992 997 4,800
2015/03/10 998 999 990 995 12,000
2015/03/09 992 1,000 990 993 4,300
2015/03/06 995 995 980 992 8,000
2015/03/05 998 999 991 995 7,400
2015/03/04 999 999 990 994 4,900
2015/03/03 1,000 1,000 997 997 7,700
2015/03/02 998 1,000 995 998 9,500
2015/02/27 994 997 992 995 9,600
2015/02/26 984 992 983 990 14,900
2015/02/25 988 990 972 984 8,100
2015/02/24 971 987 970 981 10,000
2015/02/23 981 986 971 971 14,700
2015/02/20 975 975 968 975 7,300
2015/02/19 964 974 960 974 11,100
2015/02/18 960 962 955 958 13,300
2015/02/17 947 955 947 954 6,800
2015/02/16 944 950 944 946 7,700
2015/02/13 954 954 944 944 8,900
2015/02/12 940 950 940 947 13,500
2015/02/10 935 939 932 937 5,100
2015/02/09 938 939 933 935 4,100
2015/02/06 938 938 933 933 4,800
2015/02/05 933 936 929 933 4,700
2015/02/04 917 933 917 933 7,700
2015/02/03 938 938 920 921 5,900
2015/02/02 939 939 930 933 4,900
2015/01/30 938 940 920 940 5,000
2015/01/29 934 941 930 938 5,000
2015/01/28 928 935 922 934 8,500
2015/01/27 928 928 925 928 5,700
2015/01/26 916 924 916 924 4,700
2015/01/23 915 919 912 916 4,500
2015/01/22 915 915 910 913 4,900
2015/01/21 915 915 903 909 4,000
2015/01/20 910 915 897 914 4,400
2015/01/19 915 915 891 896 6,700
2015/01/16 899 899 896 897 4,400
2015/01/15 908 916 892 907 3,300
2015/01/14 896 904 896 896 2,900
2015/01/13 906 906 896 903 9,700
2015/01/09 913 919 903 911 7,500
2015/01/08 897 917 897 913 4,200
2015/01/07 889 915 889 909 5,600
2015/01/06 910 917 904 904 7,100
2015/01/05 912 920 912 919 6,300

このページの先頭へ