9319 (株)中央倉庫 の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-24 | 736 | 736 | 736 | 736 | 998 | 562.97 |
1986-12-23 | 721 | 736 | 721 | 736 | 1,996 | 562.97 |
1986-12-22 | 751 | 751 | 751 | 751 | 998 | 574.45 |
1986-12-19 | 751 | 751 | 751 | 751 | 1,996 | 574.45 |
1986-12-16 | 756 | 756 | 756 | 756 | 998 | 578.27 |
1986-12-15 | 738 | 761 | 738 | 761 | 3,992 | 582.10 |
1986-12-10 | 763 | 763 | 763 | 763 | 998 | 583.63 |
1986-12-09 | 781 | 781 | 762 | 762 | 4,991 | 582.86 |
1986-12-08 | 786 | 786 | 786 | 786 | 998 | 601.22 |
1986-12-05 | 756 | 756 | 756 | 756 | 1,996 | 578.27 |
1986-12-04 | 751 | 751 | 751 | 751 | 998 | 574.45 |
1986-11-26 | 751 | 751 | 751 | 751 | 998 | 574.45 |
1986-11-25 | 812 | 812 | 812 | 812 | 2,994 | 575.10 |
1986-11-22 | 812 | 812 | 812 | 812 | 2,994 | 575.10 |
1986-11-21 | 807 | 812 | 807 | 812 | 2,994 | 575.10 |
1986-11-20 | 812 | 812 | 812 | 812 | 3,992 | 575.10 |
1986-11-19 | 812 | 812 | 812 | 812 | 998 | 575.10 |
1986-11-18 | 817 | 817 | 812 | 812 | 2,994 | 575.10 |
1986-11-17 | 822 | 822 | 822 | 822 | 998 | 582.18 |
1986-11-14 | 817 | 817 | 817 | 817 | 13,974 | 578.64 |
1986-11-13 | 817 | 817 | 812 | 812 | 5,989 | 575.10 |
1986-11-12 | 807 | 822 | 807 | 822 | 4,991 | 582.18 |
1986-11-11 | 802 | 802 | 802 | 802 | 12,975 | 568.02 |
1986-11-01 | 791 | 802 | 791 | 802 | 1,996 | 568.02 |
1986-10-31 | 771 | 771 | 771 | 771 | 998 | 546.06 |
1986-10-30 | 772 | 772 | 772 | 772 | 998 | 546.77 |
1986-10-29 | 800 | 800 | 771 | 771 | 3,992 | 546.06 |
1986-10-25 | 822 | 822 | 822 | 822 | 1,996 | 582.18 |
1986-10-17 | 812 | 812 | 812 | 812 | 998 | 575.10 |
1986-10-14 | 872 | 872 | 872 | 872 | 998 | 617.59 |
1986-10-09 | 852 | 882 | 852 | 882 | 3,992 | 624.68 |
1986-10-08 | 822 | 842 | 822 | 842 | 5,989 | 596.35 |
1986-10-07 | 821 | 821 | 821 | 821 | 998 | 581.47 |
1986-10-04 | 802 | 802 | 802 | 802 | 998 | 568.02 |
1986-10-03 | 822 | 822 | 822 | 822 | 998 | 582.18 |
1986-10-02 | 812 | 812 | 812 | 812 | 998 | 575.10 |
1986-10-01 | 802 | 802 | 802 | 802 | 1,996 | 568.02 |
1986-09-30 | 776 | 791 | 776 | 791 | 1,996 | 560.23 |
1986-09-29 | 769 | 769 | 769 | 769 | 2,994 | 544.64 |
1986-09-27 | 802 | 802 | 802 | 802 | 5,989 | 568.02 |
1986-09-26 | 812 | 812 | 812 | 812 | 2,994 | 575.10 |
1986-09-22 | 862 | 867 | 862 | 862 | 11,977 | 610.51 |
1986-09-16 | 892 | 892 | 892 | 892 | 6,987 | 631.76 |
1986-09-12 | 912 | 912 | 912 | 912 | 4,991 | 645.92 |
1986-09-11 | 862 | 899 | 862 | 899 | 4,991 | 636.72 |
1986-09-10 | 872 | 872 | 857 | 862 | 8,983 | 610.51 |
1986-09-06 | 877 | 877 | 877 | 877 | 1,996 | 621.14 |
1986-09-04 | 877 | 877 | 877 | 877 | 1,996 | 621.14 |
1986-09-03 | 867 | 877 | 867 | 877 | 2,994 | 621.14 |
1986-09-02 | 877 | 877 | 877 | 877 | 3,992 | 621.14 |
1986-09-01 | 882 | 882 | 882 | 882 | 998 | 624.68 |
1986-08-29 | 881 | 881 | 881 | 881 | 998 | 623.97 |
1986-08-28 | 877 | 877 | 877 | 877 | 998 | 621.14 |
1986-08-27 | 882 | 882 | 872 | 872 | 2,994 | 617.59 |
1986-08-26 | 902 | 902 | 902 | 902 | 998 | 638.84 |
1986-08-25 | 872 | 882 | 872 | 882 | 3,992 | 624.68 |
1986-08-23 | 882 | 882 | 862 | 862 | 12,975 | 610.51 |
1986-08-21 | 952 | 952 | 952 | 952 | 998 | 674.25 |
1986-08-20 | 952 | 952 | 952 | 952 | 3,992 | 674.25 |
1986-08-19 | 962 | 962 | 952 | 952 | 2,994 | 674.25 |
1986-08-18 | 982 | 982 | 972 | 972 | 6,987 | 688.42 |
1986-08-15 | 1,002 | 1,002 | 987 | 987 | 7,985 | 699.04 |
1986-08-14 | 1,022 | 1,022 | 1,002 | 1,002 | 4,991 | 709.67 |
1986-08-13 | 1,022 | 1,032 | 1,022 | 1,032 | 7,985 | 730.91 |
1986-08-12 | 1,052 | 1,052 | 1,012 | 1,012 | 5,989 | 716.75 |
1986-08-11 | 1,042 | 1,042 | 1,022 | 1,022 | 3,992 | 723.83 |
1986-08-08 | 1,002 | 1,002 | 1,002 | 1,002 | 998 | 709.67 |
1986-08-07 | 992 | 992 | 992 | 992 | 5,989 | 702.58 |
1986-08-06 | 1,102 | 1,102 | 1,102 | 1,102 | 998 | 780.49 |
1986-08-04 | 987 | 1,001 | 982 | 1,001 | 3,992 | 708.96 |
1986-08-02 | 982 | 982 | 982 | 982 | 22,957 | 695.50 |
1986-08-01 | 1,032 | 1,032 | 982 | 982 | 20,960 | 695.50 |
1986-07-31 | 1,102 | 1,122 | 1,052 | 1,052 | 47,909 | 745.08 |
1986-07-30 | 1,242 | 1,262 | 1,102 | 1,142 | 149,716 | 808.82 |
1986-07-29 | 1,202 | 1,202 | 1,202 | 1,202 | 209,603 | 851.32 |
1986-07-28 | 932 | 1,022 | 932 | 1,002 | 184,650 | 709.67 |
1986-07-26 | 952 | 952 | 947 | 947 | 29,943 | 670.71 |
1986-07-25 | 842 | 932 | 842 | 932 | 98,813 | 660.09 |
1986-07-24 | 814 | 832 | 812 | 832 | 34,934 | 589.26 |
1986-07-23 | 812 | 812 | 802 | 810 | 7,985 | 573.68 |
1986-07-22 | 798 | 809 | 797 | 808 | 49,905 | 572.27 |
1986-07-21 | 802 | 802 | 794 | 794 | 3,992 | 562.35 |
1986-07-19 | 802 | 803 | 802 | 803 | 6,987 | 568.72 |
1986-07-18 | 809 | 809 | 807 | 809 | 4,991 | 572.97 |
1986-07-17 | 809 | 809 | 809 | 809 | 998 | 572.97 |
1986-07-16 | 807 | 807 | 807 | 807 | 998 | 571.56 |
1986-07-15 | 812 | 812 | 812 | 812 | 2,994 | 575.10 |
1986-07-14 | 822 | 827 | 810 | 827 | 40,922 | 585.72 |
1986-07-11 | 807 | 812 | 807 | 807 | 51,902 | 571.56 |
1986-07-10 | 811 | 812 | 802 | 802 | 23,955 | 568.02 |
1986-07-09 | 781 | 781 | 781 | 781 | 1,996 | 553.14 |
1986-07-07 | 782 | 782 | 782 | 782 | 998 | 553.85 |
1986-07-04 | 784 | 784 | 776 | 781 | 7,985 | 553.14 |
1986-07-03 | 776 | 776 | 776 | 776 | 998 | 549.60 |
1986-07-02 | 771 | 771 | 771 | 771 | 998 | 546.06 |
1986-07-01 | 807 | 807 | 771 | 771 | 17,966 | 546.06 |
1986-06-30 | 802 | 802 | 802 | 802 | 2,994 | 568.02 |
1986-06-28 | 802 | 802 | 802 | 802 | 1,996 | 568.02 |
1986-06-27 | 802 | 802 | 797 | 802 | 10,979 | 568.02 |
1986-06-26 | 812 | 812 | 811 | 811 | 6,987 | 574.39 |
1986-06-25 | 816 | 817 | 813 | 816 | 5,989 | 577.93 |
1986-06-24 | 811 | 817 | 811 | 817 | 1,996 | 578.64 |
1986-06-23 | 831 | 832 | 812 | 812 | 13,974 | 575.10 |
1986-06-21 | 812 | 832 | 812 | 831 | 15,970 | 588.56 |
1986-06-20 | 802 | 812 | 802 | 802 | 27,947 | 568.02 |
1986-06-19 | 817 | 817 | 812 | 812 | 20,960 | 575.10 |
1986-06-18 | 761 | 761 | 761 | 761 | 7,985 | 538.98 |
1986-06-17 | 772 | 776 | 766 | 773 | 13,974 | 547.48 |
1986-06-16 | 782 | 786 | 772 | 772 | 8,983 | 546.77 |
1986-06-13 | 789 | 789 | 776 | 776 | 10,979 | 549.60 |
1986-06-12 | 822 | 831 | 802 | 802 | 64,877 | 568.02 |
1986-06-11 | 790 | 817 | 785 | 807 | 163,690 | 571.56 |
1986-06-10 | 741 | 760 | 731 | 760 | 50,904 | 538.27 |
1986-06-09 | 731 | 741 | 731 | 737 | 66,873 | 521.98 |
1986-06-07 | 701 | 711 | 701 | 711 | 39,924 | 503.57 |
1986-06-06 | 701 | 701 | 701 | 701 | 1,996 | 496.48 |
1986-06-05 | 699 | 699 | 699 | 699 | 2,994 | 495.07 |
1986-06-04 | 676 | 676 | 675 | 675 | 1,996 | 478.07 |
1986-06-02 | 701 | 701 | 701 | 701 | 1,996 | 496.48 |
1986-05-31 | 701 | 701 | 701 | 701 | 10,979 | 496.48 |
1986-05-30 | 701 | 706 | 701 | 706 | 33,936 | 500.02 |
1986-05-27 | 691 | 701 | 691 | 701 | 23,955 | 496.48 |
1986-05-26 | 691 | 691 | 691 | 691 | 4,991 | 489.40 |
1986-05-24 | 691 | 691 | 691 | 691 | 1,996 | 489.40 |
1986-05-22 | 691 | 691 | 691 | 691 | 998 | 489.40 |
1986-05-21 | 691 | 691 | 690 | 691 | 10,979 | 489.40 |
1986-05-20 | 661 | 661 | 661 | 661 | 998 | 468.15 |
1986-05-19 | 655 | 655 | 655 | 655 | 998 | 463.90 |
1986-05-16 | 701 | 701 | 701 | 701 | 5,989 | 496.48 |
1986-05-15 | 696 | 701 | 686 | 701 | 25,951 | 496.48 |
1986-05-14 | 700 | 700 | 691 | 700 | 9,981 | 495.78 |
1986-05-13 | 696 | 701 | 696 | 701 | 1,996 | 496.48 |
1986-05-12 | 686 | 686 | 686 | 686 | 2,994 | 485.86 |
1986-05-09 | 691 | 701 | 686 | 701 | 8,983 | 496.48 |
1986-05-08 | 687 | 691 | 687 | 691 | 21,958 | 489.40 |
1986-05-07 | 668 | 683 | 666 | 683 | 14,972 | 483.73 |
1986-05-06 | 651 | 661 | 651 | 661 | 9,981 | 468.15 |
1986-05-02 | 651 | 651 | 651 | 651 | 998 | 461.07 |
1986-05-01 | 651 | 651 | 651 | 651 | 998 | 461.07 |
1986-04-28 | 661 | 661 | 646 | 646 | 5,989 | 457.53 |
1986-04-26 | 661 | 661 | 661 | 661 | 1,996 | 468.15 |
1986-04-25 | 661 | 661 | 661 | 661 | 1,996 | 468.15 |
1986-04-24 | 661 | 661 | 661 | 661 | 998 | 468.15 |
1986-04-23 | 668 | 668 | 656 | 656 | 1,996 | 464.61 |
1986-04-22 | 668 | 668 | 668 | 668 | 1,996 | 473.11 |
1986-04-21 | 668 | 668 | 668 | 668 | 998 | 473.11 |
1986-04-18 | 651 | 671 | 641 | 671 | 2,994 | 475.24 |
1986-04-17 | 671 | 671 | 671 | 671 | 1,996 | 475.24 |
1986-04-11 | 686 | 691 | 671 | 691 | 6,987 | 489.40 |
1986-04-10 | 681 | 701 | 681 | 696 | 81,845 | 492.94 |
1986-04-09 | 672 | 681 | 672 | 681 | 2,994 | 482.32 |
1986-04-08 | 661 | 671 | 661 | 671 | 6,987 | 475.24 |
1986-04-07 | 671 | 671 | 661 | 661 | 1,996 | 468.15 |
1986-04-05 | 671 | 671 | 671 | 671 | 4,991 | 475.24 |
1986-04-04 | 672 | 672 | 672 | 672 | 998 | 475.94 |
1986-04-02 | 654 | 666 | 654 | 666 | 4,991 | 471.69 |
1986-04-01 | 671 | 671 | 661 | 661 | 1,996 | 468.15 |
1986-03-31 | 686 | 686 | 686 | 686 | 998 | 485.86 |
1986-03-29 | 662 | 686 | 662 | 686 | 1,996 | 485.86 |
1986-03-28 | 669 | 669 | 669 | 669 | 998 | 473.82 |
1986-03-27 | 691 | 691 | 691 | 691 | 2,994 | 489.40 |
1986-03-26 | 691 | 701 | 682 | 682 | 5,989 | 483.03 |
1986-03-25 | 701 | 701 | 701 | 701 | 1,996 | 496.48 |
1986-03-24 | 706 | 721 | 701 | 711 | 45,913 | 503.57 |
1986-03-22 | 697 | 716 | 697 | 716 | 15,970 | 507.11 |
1986-03-20 | 686 | 701 | 684 | 701 | 26,949 | 496.48 |
1986-03-19 | 676 | 686 | 671 | 686 | 87,834 | 485.86 |
1986-03-18 | 673 | 681 | 673 | 676 | 4,991 | 478.78 |
1986-03-17 | 689 | 689 | 689 | 689 | 2,994 | 487.98 |
1986-03-15 | 687 | 687 | 687 | 687 | 4,991 | 486.57 |
1986-03-14 | 689 | 689 | 689 | 689 | 998 | 487.98 |
1986-03-13 | 681 | 691 | 681 | 689 | 34,934 | 487.98 |
1986-03-12 | 681 | 691 | 677 | 683 | 53,898 | 483.73 |
1986-03-11 | 646 | 670 | 646 | 670 | 48,907 | 474.53 |
1986-03-10 | 640 | 643 | 640 | 643 | 16,968 | 455.40 |
1986-03-07 | 632 | 641 | 632 | 641 | 29,943 | 453.99 |
1986-03-06 | 636 | 640 | 636 | 640 | 22,957 | 453.28 |
1986-03-05 | 636 | 636 | 636 | 636 | 3,992 | 450.45 |
1986-03-04 | 622 | 636 | 622 | 636 | 8,983 | 450.45 |
1986-03-03 | 620 | 621 | 611 | 621 | 8,983 | 439.82 |
1986-02-28 | 621 | 625 | 621 | 621 | 5,989 | 439.82 |
1986-02-27 | 621 | 646 | 621 | 646 | 29,943 | 457.53 |
1986-02-26 | 596 | 626 | 596 | 626 | 118,775 | 443.36 |
1986-02-25 | 596 | 596 | 596 | 596 | 998 | 422.12 |
1986-02-24 | 606 | 606 | 606 | 606 | 4,991 | 429.20 |
1986-02-22 | 606 | 606 | 606 | 606 | 1,996 | 429.20 |
1986-02-20 | 606 | 606 | 606 | 606 | 2,994 | 429.20 |
1986-02-19 | 606 | 606 | 601 | 601 | 1,996 | 425.66 |
1986-02-18 | 596 | 606 | 596 | 606 | 17,966 | 429.20 |
1986-02-17 | 601 | 601 | 601 | 601 | 1,996 | 425.66 |
1986-02-15 | 601 | 601 | 601 | 601 | 998 | 425.66 |
1986-02-14 | 597 | 597 | 597 | 597 | 998 | 422.83 |
1986-02-12 | 606 | 606 | 596 | 596 | 2,994 | 422.12 |
1986-02-10 | 606 | 606 | 601 | 601 | 6,987 | 425.66 |
1986-02-07 | 591 | 609 | 591 | 609 | 11,977 | 431.32 |
1986-02-06 | 591 | 591 | 591 | 591 | 998 | 418.58 |
1986-02-05 | 606 | 606 | 591 | 591 | 6,987 | 418.58 |
1986-02-04 | 601 | 601 | 596 | 596 | 1,996 | 422.12 |
1986-02-03 | 606 | 606 | 606 | 606 | 998 | 429.20 |
1986-02-01 | 604 | 606 | 596 | 606 | 5,989 | 429.20 |
1986-01-31 | 601 | 601 | 596 | 596 | 13,974 | 422.12 |
1986-01-30 | 601 | 601 | 601 | 601 | 4,991 | 425.66 |
1986-01-29 | 591 | 621 | 591 | 601 | 40,922 | 425.66 |
1986-01-28 | 592 | 593 | 592 | 593 | 10,979 | 419.99 |
1986-01-25 | 569 | 569 | 569 | 569 | 1,996 | 402.99 |
1986-01-24 | 569 | 569 | 569 | 569 | 1,996 | 402.99 |
1986-01-23 | 569 | 569 | 569 | 569 | 998 | 402.99 |
1986-01-21 | 585 | 585 | 573 | 573 | 2,994 | 405.83 |
1986-01-20 | 580 | 580 | 580 | 580 | 998 | 410.79 |
1986-01-18 | 568 | 568 | 568 | 568 | 998 | 402.29 |
1986-01-17 | 568 | 568 | 568 | 568 | 4,991 | 402.29 |
1986-01-16 | 568 | 568 | 566 | 566 | 1,996 | 400.87 |
1986-01-14 | 562 | 567 | 562 | 563 | 14,972 | 398.74 |
1986-01-13 | 562 | 562 | 562 | 562 | 2,994 | 398.04 |
1986-01-10 | 556 | 561 | 556 | 561 | 2,994 | 397.33 |
1986-01-09 | 559 | 559 | 557 | 557 | 3,992 | 394.50 |
1986-01-08 | 557 | 557 | 557 | 557 | 998 | 394.50 |
1986-01-07 | 557 | 557 | 557 | 557 | 998 | 394.50 |
1986-01-06 | 561 | 561 | 556 | 556 | 1,996 | 393.79 |
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