1. HOME >
  2. 株価時系列 >
  3. 9319 >
  4. 1987年

9319 (株)中央倉庫 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,4831,5231,4831,52325,9511,164.96
1987-12-261,5331,5431,5031,5236,9871,164.96
1987-12-251,5531,5531,5531,5539981,187.90
1987-12-241,5731,5731,5231,5737,9851,203.20
1987-12-231,5731,5931,5731,5939,9811,218.50
1987-12-221,6031,6131,5831,58328,9451,210.85
1987-12-211,5731,6031,5731,60312,9751,226.15
1987-12-181,5231,5831,5231,58317,9661,210.85
1987-12-171,5731,5731,5531,5634,9911,195.55
1987-12-161,5431,5531,5431,55310,9791,187.90
1987-12-151,5531,5531,5531,5538,9831,187.90
1987-12-141,6031,6031,5931,6034,9911,226.15
1987-12-111,5231,6031,5031,60378,8511,226.15
1987-12-101,5231,5331,5231,53317,9661,172.61
1987-12-091,5231,5231,5031,5237,9851,164.96
1987-12-081,5231,5231,5031,52316,9681,164.96
1987-12-071,5031,5031,5031,50316,9681,149.66
1987-12-051,4831,5231,4831,50317,9661,149.66
1987-12-041,4831,4831,4831,4832,9941,134.36
1987-12-011,5031,5031,4931,5033,9921,149.66
1987-11-301,5331,5331,5331,5339981,172.61
1987-11-281,5031,5031,5031,5039981,149.66
1987-11-271,5531,5531,5331,5335,9891,172.61
1987-11-261,5031,5531,5031,5532,9941,187.90
1987-11-251,4531,5431,4531,50317,9661,149.66
1987-11-241,5531,5531,4631,4639,9811,119.06
1987-11-201,4731,5531,4731,55372,8621,187.90
1987-11-191,4731,5031,4731,4736,9871,126.71
1987-11-181,4231,4531,4031,45315,9701,111.41
1987-11-171,4531,4531,4531,4533,9921,111.41
1987-11-161,4531,4531,4531,4539981,111.41
1987-11-131,4531,4531,4531,4532,9941,111.41
1987-11-121,3831,4331,3831,4338,9831,096.11
1987-11-111,3931,3931,3331,3638,9831,042.57
1987-11-101,4631,4631,4031,40323,9551,073.17
1987-11-091,5031,5031,4531,47315,9701,126.71
1987-11-071,5031,5031,4731,50310,9791,149.66
1987-11-061,4831,5031,4731,5037,9851,149.66
1987-11-051,4731,4931,4531,48328,9451,134.36
1987-11-041,4331,4831,4331,46340,9221,119.06
1987-11-021,4431,4531,4231,44322,9571,103.76
1987-10-311,3931,4531,3931,4531,9961,111.41
1987-10-301,4031,4031,3831,3833,9921,057.87
1987-10-291,4031,4131,4031,4137,9851,080.82
1987-10-281,4231,4531,4231,4435,9891,103.76
1987-10-271,4031,4431,4031,40315,9701,073.17
1987-10-261,5031,5031,4431,44320,9601,103.76
1987-10-241,5031,5031,4831,5038,9831,149.66
1987-10-231,5031,5031,4831,50313,9741,149.66
1987-10-221,5831,5831,5031,5039,9811,149.66
1987-10-211,4831,5831,4831,55316,9681,187.90
1987-10-191,6131,6431,6031,64312,9751,256.75
1987-10-161,6231,6631,5831,663114,7831,272.04
1987-10-151,6631,6631,5931,62392,8241,241.45
1987-10-141,5831,6631,5831,66340,9221,272.04
1987-10-131,6631,6631,6031,60330,9411,226.15
1987-10-121,6831,7131,6531,65343,9171,264.39
1987-10-091,5831,6831,5831,663169,6791,272.04
1987-10-081,5931,5931,5631,59350,9041,218.50
1987-10-071,5031,5831,5031,56338,9261,195.55
1987-10-061,5731,5831,5131,54351,9021,180.25
1987-10-051,5531,5931,5231,54356,8921,180.25
1987-10-031,5331,5431,4931,53363,8791,172.61
1987-10-021,4031,5331,4031,523132,7481,164.96
1987-10-011,3531,4031,3531,40357,8901,073.17
1987-09-301,3531,3531,3331,33316,9681,019.62
1987-09-291,3531,3531,3431,35311,9771,034.92
1987-09-281,3531,3531,3331,33313,9741,019.62
1987-09-261,3931,3931,3331,33314,9721,019.62
1987-09-251,3431,4031,3431,40331,9391,073.17
1987-09-241,3631,3631,3531,35318,9641,034.92
1987-09-221,3731,3731,3431,36320,9601,042.57
1987-09-211,3021,3531,2721,35322,9571,034.92
1987-09-181,2521,3021,2421,30257,890995.91
1987-09-171,2521,2721,2521,2527,985957.67
1987-09-161,2821,2821,2521,2523,992957.67
1987-09-141,2821,3021,2421,30215,970995.91
1987-09-111,2521,2821,2421,28210,979980.61
1987-09-101,2921,2921,2021,27227,947972.96
1987-09-091,3531,3531,3021,3237,9851,011.97
1987-09-081,3331,3831,3331,38310,9791,057.87
1987-09-071,3431,3431,2821,34327,9471,027.27
1987-09-051,3331,3431,3331,34316,9681,027.27
1987-09-041,3021,3531,3021,34325,9511,027.27
1987-09-031,3631,3731,3331,34320,9601,027.27
1987-09-021,3931,4031,3631,40360,8851,073.17
1987-09-011,4431,4431,3831,39336,9301,065.52
1987-08-311,4631,5031,4631,48337,9281,134.36
1987-08-291,4831,4831,4331,46317,9661,119.06
1987-08-281,4131,4831,4131,48378,8511,134.36
1987-08-271,3531,4531,3331,413130,7521,080.82
1987-08-261,3531,3531,3121,35336,9301,034.92
1987-08-251,3021,3631,2921,36337,9281,042.57
1987-08-241,3331,3531,3021,31231,9391,003.56
1987-08-221,3631,3731,3431,36329,9431,042.57
1987-08-211,3021,3731,2921,37397,8151,050.22
1987-08-201,2521,2921,2321,29267,871988.26
1987-08-191,1621,2421,1621,232120,771942.37
1987-08-181,1621,1821,1421,18242,919904.12
1987-08-171,1721,1921,1721,18225,951904.12
1987-08-141,1921,2021,1521,20276,854919.42
1987-08-131,0521,2121,0521,172187,644896.47
1987-08-121,0021,0521,0021,05265,875804.68
1987-08-111,0121,0229921,01245,913774.09
1987-08-101,0021,0321,0021,03241,921789.39
1987-08-071,0021,0121,0021,00217,966766.44
1987-08-061,0321,0321,0021,01233,936774.09
1987-08-051,0121,0421,0021,03229,943789.39
1987-08-041,0121,0529821,05246,911804.68
1987-08-039321,0129321,01278,851774.09
1987-08-0189291288291245,913697.60
1987-07-3187489187488718,964678.47
1987-07-3088288286286214,972659.35
1987-07-298728728708707,985665.47
1987-07-2887787786286229,943659.35
1987-07-278658728658723,992667
1987-07-248478618478618,983658.59
1987-07-23852852852852998651.70
1987-07-208528628528621,996659.35
1987-07-15843843843843998644.82
1987-07-14862862862862998659.35
1987-07-138528678528671,996663.18
1987-07-098478478478471,996647.88
1987-07-088478478428476,987647.88
1987-07-04867867867867998663.18
1987-07-038428428428421,996644.05
1987-06-298728728728721,996667
1987-06-268628678578672,994663.18
1987-06-25867867867867998663.18
1987-06-248678678678677,985663.18
1987-06-238728728678671,996663.18
1987-06-22887887887887998678.47
1987-06-198888928878923,992682.30
1987-06-18887887887887998678.47
1987-06-16852852852852998651.70
1987-06-159029029029025,989689.95
1987-06-129139139079076,987693.77
1987-06-119089089079086,987694.54
1987-06-108529028529026,987689.95
1987-06-098528528518526,987651.70
1987-06-088378528378524,991651.70
1987-06-068278328278272,994632.58
1987-06-058278278228221,996628.76
1987-06-048328328228226,987628.76
1987-06-02817817817817998624.93
1987-06-018128128128121,996621.11
1987-05-30817817817817998624.93
1987-05-298528528528522,994651.70
1987-05-288438578438574,991655.53
1987-05-268528578528576,987655.53
1987-05-15751751751751998574.45
1987-05-147517517517514,991574.45
1987-05-12761761761761998582.10
1987-05-117517517517513,992574.45
1987-05-07751751751751998574.45
1987-05-017517517517511,996574.45
1987-04-287427477417476,987571.39
1987-04-277417427417422,994567.56
1987-04-24761761761761998582.10
1987-04-227937937937932,994606.57
1987-04-177937937937932,994606.57
1987-04-167937937937936,987606.57
1987-04-15793793793793998606.57
1987-04-1481281278178112,975597.39
1987-04-138128128128121,996621.11
1987-04-1080281479780214,972613.46
1987-04-09802802802802998613.46
1987-04-088028027917913,992605.04
1987-04-07802802802802998613.46
1987-04-047717817717815,989597.39
1987-04-037717817717816,987597.39
1987-04-02771771771771998589.75
1987-04-01746746746746998570.62
1987-03-31761761761761998582.10
1987-03-307667717667711,996589.75
1987-03-287717717717712,994589.75
1987-03-277717717717711,996589.75
1987-03-26770770770770998588.98
1987-03-257697697697691,996588.22
1987-03-24769769769769998588.22
1987-03-207677677677671,996586.69
1987-03-19761761761761998582.10
1987-03-187617667617661,996585.92
1987-03-1776678176678114,972597.39
1987-03-13780780780780998596.63
1987-03-117617617617615,989582.10
1987-03-097617617617612,994582.10
1987-03-067817817617613,992582.10
1987-03-057827827827822,994598.16
1987-03-047837837837836,987598.92
1987-03-03781781781781998597.39
1987-03-02797797797797998609.63
1987-02-26781781781781998597.39
1987-02-258018028018021,996613.46
1987-02-24802802802802998613.46
1987-02-208078078028075,989617.28
1987-02-178128128128128,983621.11
1987-02-16813813813813998621.87
1987-02-138128128128123,992621.11
1987-02-128028078028071,996617.28
1987-02-098028028028022,994613.46
1987-02-078028028028022,994613.46
1987-02-068028028028025,989613.46
1987-02-058028028028023,992613.46
1987-02-048028028028023,992613.46
1987-02-037968027918024,991613.46
1987-02-0280280380280215,970613.46
1987-01-30706706706706998540.03
1987-01-296926926926921,996529.32
1987-01-28691691691691998528.55
1987-01-277017017017011,996536.20
1987-01-267017017017013,992536.20
1987-01-247017016966962,994532.38
1987-01-23701701701701998536.20
1987-01-227117117027022,994536.97
1987-01-19711711711711998543.85
1987-01-16731731731731998559.15
1987-01-14736736736736998562.97
1987-01-13741741741741998566.80
1987-01-127417417417412,994566.80
1987-01-07741741741741998566.80
1987-01-06736736736736998562.97

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