9319 (株)中央倉庫 の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-29 | 734 | 734 | 734 | 734 | 100 | 734 |
2009-12-28 | 770 | 770 | 734 | 734 | 3,500 | 734 |
2009-12-25 | 732 | 770 | 732 | 770 | 200 | 770 |
2009-12-24 | 750 | 750 | 724 | 730 | 2,600 | 730 |
2009-12-22 | 750 | 750 | 750 | 750 | 10,100 | 750 |
2009-12-21 | 711 | 750 | 711 | 750 | 2,100 | 750 |
2009-12-17 | 707 | 707 | 707 | 707 | 200 | 707 |
2009-12-16 | 707 | 707 | 707 | 707 | 100 | 707 |
2009-12-15 | 716 | 716 | 715 | 715 | 2,500 | 715 |
2009-12-14 | 720 | 720 | 720 | 720 | 200 | 720 |
2009-12-11 | 730 | 730 | 730 | 730 | 700 | 730 |
2009-12-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2009-12-07 | 750 | 775 | 750 | 750 | 4,100 | 750 |
2009-12-04 | 750 | 750 | 750 | 750 | 4,000 | 750 |
2009-12-02 | 760 | 760 | 750 | 750 | 1,300 | 750 |
2009-11-30 | 750 | 750 | 750 | 750 | 5,300 | 750 |
2009-11-27 | 750 | 750 | 750 | 750 | 1,200 | 750 |
2009-11-26 | 732 | 732 | 732 | 732 | 2,800 | 732 |
2009-11-25 | 732 | 732 | 732 | 732 | 900 | 732 |
2009-11-24 | 732 | 732 | 732 | 732 | 100 | 732 |
2009-11-20 | 732 | 732 | 732 | 732 | 1,100 | 732 |
2009-11-19 | 732 | 732 | 730 | 730 | 1,800 | 730 |
2009-11-18 | 733 | 733 | 733 | 733 | 600 | 733 |
2009-11-17 | 732 | 732 | 732 | 732 | 100 | 732 |
2009-11-16 | 750 | 750 | 730 | 747 | 1,600 | 747 |
2009-11-13 | 780 | 780 | 780 | 780 | 200 | 780 |
2009-11-12 | 790 | 790 | 790 | 790 | 100 | 790 |
2009-11-05 | 780 | 780 | 780 | 780 | 100 | 780 |
2009-11-04 | 780 | 780 | 780 | 780 | 200 | 780 |
2009-11-02 | 780 | 780 | 780 | 780 | 400 | 780 |
2009-10-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2009-10-26 | 790 | 800 | 790 | 800 | 7,000 | 800 |
2009-10-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
2009-10-20 | 784 | 790 | 783 | 790 | 1,300 | 790 |
2009-10-16 | 781 | 781 | 781 | 781 | 300 | 781 |
2009-10-15 | 789 | 789 | 780 | 780 | 5,000 | 780 |
2009-10-14 | 788 | 788 | 788 | 788 | 200 | 788 |
2009-10-13 | 787 | 787 | 787 | 787 | 1,000 | 787 |
2009-10-09 | 780 | 782 | 780 | 782 | 5,100 | 782 |
2009-10-08 | 800 | 800 | 780 | 780 | 500 | 780 |
2009-10-06 | 810 | 810 | 810 | 810 | 1,100 | 810 |
2009-10-05 | 810 | 810 | 810 | 810 | 8,900 | 810 |
2009-10-01 | 831 | 831 | 831 | 831 | 1,700 | 831 |
2009-09-28 | 830 | 831 | 830 | 831 | 200 | 831 |
2009-09-25 | 848 | 848 | 848 | 848 | 2,700 | 848 |
2009-09-11 | 848 | 848 | 845 | 848 | 3,600 | 848 |
2009-09-10 | 850 | 850 | 848 | 848 | 3,100 | 848 |
2009-09-09 | 850 | 850 | 850 | 850 | 3,100 | 850 |
2009-09-08 | 850 | 850 | 850 | 850 | 3,100 | 850 |
2009-09-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
2009-09-04 | 852 | 853 | 850 | 850 | 3,600 | 850 |
2009-09-03 | 845 | 853 | 843 | 852 | 2,400 | 852 |
2009-09-02 | 850 | 850 | 845 | 845 | 3,500 | 845 |
2009-09-01 | 855 | 855 | 853 | 853 | 3,700 | 853 |
2009-08-31 | 855 | 855 | 855 | 855 | 3,400 | 855 |
2009-08-28 | 850 | 850 | 850 | 850 | 900 | 850 |
2009-08-27 | 855 | 855 | 850 | 850 | 3,300 | 850 |
2009-08-26 | 855 | 855 | 855 | 855 | 6,300 | 855 |
2009-08-25 | 855 | 855 | 855 | 855 | 3,200 | 855 |
2009-08-24 | 855 | 855 | 855 | 855 | 3,200 | 855 |
2009-08-21 | 850 | 855 | 850 | 855 | 3,800 | 855 |
2009-08-20 | 859 | 859 | 850 | 850 | 200 | 850 |
2009-08-18 | 850 | 850 | 850 | 850 | 3,600 | 850 |
2009-08-17 | 859 | 859 | 859 | 859 | 3,600 | 859 |
2009-08-14 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-08-13 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-08-12 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-08-11 | 859 | 859 | 859 | 859 | 3,600 | 859 |
2009-08-10 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-08-07 | 859 | 859 | 859 | 859 | 3,400 | 859 |
2009-08-06 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-08-05 | 858 | 858 | 858 | 858 | 3,100 | 858 |
2009-08-04 | 858 | 858 | 858 | 858 | 3,500 | 858 |
2009-08-03 | 859 | 859 | 858 | 858 | 4,900 | 858 |
2009-07-31 | 859 | 859 | 859 | 859 | 3,300 | 859 |
2009-07-30 | 859 | 859 | 859 | 859 | 3,500 | 859 |
2009-07-29 | 859 | 859 | 859 | 859 | 3,200 | 859 |
2009-07-28 | 859 | 859 | 859 | 859 | 3,200 | 859 |
2009-07-27 | 859 | 859 | 859 | 859 | 3,600 | 859 |
2009-07-24 | 859 | 859 | 859 | 859 | 6,500 | 859 |
2009-07-23 | 859 | 859 | 859 | 859 | 3,900 | 859 |
2009-07-22 | 859 | 859 | 859 | 859 | 3,000 | 859 |
2009-07-21 | 860 | 860 | 860 | 860 | 2,900 | 860 |
2009-07-17 | 860 | 860 | 860 | 860 | 2,000 | 860 |
2009-07-16 | 860 | 860 | 860 | 860 | 2,900 | 860 |
2009-07-15 | 860 | 860 | 860 | 860 | 3,000 | 860 |
2009-07-14 | 855 | 860 | 855 | 860 | 4,200 | 860 |
2009-07-13 | 855 | 855 | 855 | 855 | 2,900 | 855 |
2009-07-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
2009-07-09 | 860 | 860 | 856 | 860 | 2,900 | 860 |
2009-07-08 | 894 | 894 | 862 | 862 | 2,100 | 862 |
2009-07-07 | 855 | 894 | 855 | 894 | 5,400 | 894 |
2009-07-06 | 853 | 855 | 853 | 855 | 5,100 | 855 |
2009-07-03 | 834 | 853 | 834 | 852 | 1,300 | 852 |
2009-07-02 | 833 | 833 | 833 | 833 | 3,600 | 833 |
2009-07-01 | 813 | 833 | 813 | 833 | 2,500 | 833 |
2009-06-29 | 811 | 812 | 811 | 812 | 2,000 | 812 |
2009-06-26 | 830 | 830 | 813 | 830 | 11,000 | 830 |
2009-06-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
2009-06-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
2009-06-22 | 860 | 860 | 850 | 850 | 3,000 | 850 |
2009-06-19 | 855 | 855 | 850 | 850 | 13,000 | 850 |
2009-06-16 | 855 | 855 | 855 | 855 | 2,000 | 855 |
2009-06-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
2009-05-29 | 815 | 815 | 815 | 815 | 4,000 | 815 |
2009-05-27 | 815 | 815 | 815 | 815 | 4,000 | 815 |
2009-05-26 | 821 | 821 | 815 | 815 | 10,000 | 815 |
2009-05-22 | 820 | 820 | 820 | 820 | 4,000 | 820 |
2009-05-21 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2009-05-20 | 820 | 820 | 810 | 810 | 5,000 | 810 |
2009-05-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2009-05-18 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2009-05-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2009-05-07 | 819 | 819 | 819 | 819 | 2,000 | 819 |
2009-04-30 | 819 | 819 | 819 | 819 | 2,000 | 819 |
2009-04-22 | 819 | 819 | 819 | 819 | 1,000 | 819 |
2009-04-21 | 849 | 849 | 849 | 849 | 1,000 | 849 |
2009-04-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2009-04-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2009-03-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2009-03-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2009-03-24 | 811 | 811 | 811 | 811 | 1,000 | 811 |
2009-03-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
2009-03-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2009-03-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2009-03-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2009-03-09 | 861 | 861 | 861 | 861 | 2,000 | 861 |
2009-03-06 | 865 | 865 | 791 | 791 | 4,000 | 791 |
2009-02-26 | 861 | 861 | 861 | 861 | 1,000 | 861 |
2009-02-23 | 861 | 861 | 861 | 861 | 1,000 | 861 |
2009-02-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
2009-02-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
2009-02-03 | 941 | 941 | 941 | 941 | 1,000 | 941 |
2009-01-28 | 941 | 941 | 941 | 941 | 1,000 | 941 |
2009-01-26 | 941 | 941 | 941 | 941 | 2,000 | 941 |
2009-01-21 | 941 | 941 | 941 | 941 | 1,000 | 941 |
2009-01-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
2009-01-16 | 940 | 940 | 940 | 940 | 4,000 | 940 |
2009-01-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
2009-01-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
分割・併合履歴 : [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.078株 [1986-11-26]1株→1.08株 [1985-11-27]1株→1.1株