1. HOME >
  2. 株価時系列 >
  3. 9319 >
  4. 1985年

9319 (株)中央倉庫 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28566566566566998400.87
1985-12-24586586586586998415.03
1985-12-235865865865861,996415.03
1985-12-216006006006005,989424.95
1985-12-2060160660160112,975425.66
1985-12-196016016016013,992425.66
1985-12-185665835665833,992412.91
1985-12-1654155154155110,979390.25
1985-12-125215315215312,994376.08
1985-12-11531531531531998376.08
1985-12-065265265265261,996372.54
1985-12-03551551551551998390.25
1985-12-025515515515511,996390.25
1985-11-275766015766012,994425.66
1985-11-266296616296619,981425.59
1985-11-25671671671671998432.03
1985-11-2265667165667111,977432.03
1985-11-2167167167167138,926432.03
1985-11-206616716616718,983432.03
1985-11-196586696586695,989430.74
1985-11-186416616416615,989425.59
1985-11-156616696616692,994430.74
1985-11-146616716616716,987432.03
1985-11-136566716566713,992432.03
1985-11-126666716666714,991432.03
1985-11-07671671671671998432.03
1985-11-066716716566561,996422.37
1985-11-0268669168169112,975444.91
1985-11-0168669167669115,970444.91
1985-10-316916916766918,983444.91
1985-10-3069069167669114,972444.91
1985-10-2967669166669111,977444.91
1985-10-2868169167169114,972444.91
1985-10-2667868167167118,964432.03
1985-10-2568668667567914,972437.18
1985-10-246916916816866,987441.69
1985-10-2369169168669118,964444.91
1985-10-2268169167668126,949438.47
1985-10-2168168667668114,972438.47
1985-10-196916916906906,987444.27
1985-10-1867668666668613,974441.69
1985-10-176816916816915,989444.91
1985-10-16691691691691998444.91
1985-10-156967016916978,983448.77
1985-10-1469670168970120,960451.35
1985-10-1167170067169620,960448.13
1985-10-0966668566668513,974441.05
1985-10-086666716666713,992432.03
1985-10-076566676566666,987428.81
1985-10-05686686686686998441.69
1985-10-046917016916916,987444.91
1985-10-0369870169870013,974450.70
1985-10-0268670168670121,958451.35
1985-10-0168669168668916,968443.62
1985-09-3069170168668614,972441.69
1985-09-2866969166969116,968444.91
1985-09-2767267266867114,972432.03
1985-09-2666667666667646,911435.25
1985-09-2568268567167663,879435.25
1985-09-24691693677691132,748444.91

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