1. HOME >
  2. 株価時系列 >
  3. 9319 >
  4. 1989年

9319 (株)中央倉庫 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,0042,0042,0042,0041,9961,532.88
1989-12-281,9941,9941,9841,9841,9961,517.58
1989-12-272,0042,0041,9841,9842,9941,517.58
1989-12-252,0042,0041,9842,00434,9341,532.88
1989-12-221,9642,0041,9642,0044,9911,532.88
1989-12-211,9741,9841,9741,9841,9961,517.58
1989-12-201,9841,9841,9541,9541,9961,494.63
1989-12-192,0042,0042,0042,0049981,532.88
1989-12-152,0542,0542,0042,03410,9791,555.82
1989-12-142,0542,0542,0542,0541,9961,571.12
1989-12-132,0542,0542,0542,0549981,571.12
1989-12-122,0542,0542,0542,0549981,571.12
1989-12-082,0242,0842,0042,0845,9891,594.07
1989-12-072,0842,0842,0842,0849981,594.07
1989-12-062,1042,1042,0842,1043,9921,609.37
1989-12-052,0842,1042,0842,1042,9941,609.37
1989-12-042,0542,0942,0442,09414,9721,601.72
1989-12-012,0842,0842,0642,0641,9961,578.77
1989-11-302,1142,1342,1142,1246,9871,624.67
1989-11-292,1142,1142,0942,0948,9831,601.72
1989-11-272,1942,1942,1942,1944,9911,678.21
1989-11-242,1542,1942,1542,1944,9911,678.21
1989-11-222,1542,1542,1342,15418,9641,647.61
1989-11-212,1642,1642,1542,15420,9601,647.61
1989-11-202,1542,1542,1242,15414,9721,647.61
1989-11-172,0842,1542,0442,134173,6711,632.32
1989-11-162,0842,0842,0042,084159,6971,594.07
1989-11-152,0842,0942,0842,08449,9051,594.07
1989-11-142,0442,0642,0042,06479,8491,578.77
1989-11-131,9042,0541,9042,044109,7921,563.47
1989-11-101,9041,9041,9041,90419,9621,456.39
1989-11-081,8841,8841,8841,8849981,441.09
1989-11-071,9341,9341,9341,9342,9941,479.33
1989-11-021,9341,9341,9241,9241,9961,471.68
1989-11-011,8841,9341,8841,93428,9451,479.33
1989-10-311,8541,9041,8541,9044,9911,456.39
1989-10-261,9341,9341,8841,8842,9941,441.09
1989-10-251,8941,9041,8941,8946,9871,448.74
1989-10-241,9041,9041,9041,9049981,456.39
1989-10-231,9041,9341,9041,9347,9851,479.33
1989-10-191,9341,9341,9341,9341,9961,479.33
1989-10-181,9341,9541,9241,95413,9741,494.63
1989-10-171,9041,9241,9041,9242,9941,471.68
1989-10-161,9841,9841,9841,9849981,517.58
1989-10-131,9841,9841,9541,9843,9921,517.58
1989-10-121,9942,0041,9942,0042,9941,532.88
1989-10-112,0042,0242,0042,02425,9511,548.18
1989-10-091,9542,0041,9542,00427,9471,532.88
1989-10-051,9641,9641,9441,94410,9791,486.98
1989-10-041,9341,9941,9341,99434,9341,525.23
1989-10-031,9041,9041,8941,9045,9891,456.39
1989-10-021,9041,9041,9041,9042,9941,456.39
1989-09-291,9041,9041,9041,9041,9961,456.39
1989-09-281,8541,9541,8541,93443,9171,479.33
1989-09-271,8031,8031,8031,8032,9941,379.13
1989-09-261,8331,8331,8331,8336,9871,402.08
1989-09-251,8031,8331,8031,83310,9791,402.08
1989-09-221,7831,8431,7831,8435,9891,409.73
1989-09-211,8031,8541,8031,8039,9811,379.13
1989-09-201,8641,8641,8541,8541,9961,418.14
1989-09-191,8741,9041,8641,86430,9411,425.79
1989-09-181,8331,8541,7631,854201,6181,418.14
1989-09-141,7131,8031,7131,80326,9491,379.13
1989-09-131,6531,7131,6531,71377,8531,310.29
1989-09-121,6031,6531,6031,653176,6651,264.39
1989-09-111,6031,6031,6031,6032,9941,226.15
1989-09-081,5531,5531,5531,5539981,187.90
1989-09-061,6331,6331,6331,6332,9941,249.10
1989-09-041,6331,6331,6331,6331,9961,249.10
1989-09-011,6331,6331,6331,6339981,249.10
1989-08-311,6131,6331,6131,6331,9961,249.10
1989-08-301,6431,6531,6431,6534,9911,264.39
1989-08-291,6531,6531,6531,6539981,264.39
1989-08-281,6531,6531,6531,6531,9961,264.39
1989-08-251,5831,6531,5831,65319,9621,264.39
1989-08-241,5731,6231,5731,62326,9491,241.45
1989-08-231,5831,5831,5831,5835,9891,210.85
1989-08-221,5731,5731,5731,5739981,203.20
1989-08-141,5731,5731,5731,5739981,203.20
1989-08-111,5731,5731,5731,5731,9961,203.20
1989-08-101,5731,5731,5731,5739981,203.20
1989-08-091,5731,6031,5731,5934,9911,218.50
1989-08-081,5831,5831,5631,57311,9771,203.20
1989-08-071,5731,5731,5631,56312,9751,195.55
1989-08-041,5331,5631,5331,5632,9941,195.55
1989-08-031,5331,5831,5331,5538,9831,187.90
1989-08-021,5331,5331,5331,5335,9891,172.61
1989-07-311,5331,5331,5331,5339981,172.61
1989-07-271,5331,5331,5331,5339981,172.61
1989-07-261,5031,5231,5031,5234,9911,164.96
1989-07-251,5231,5231,5031,5034,9911,149.66
1989-07-241,4831,5031,4831,50349,9051,149.66
1989-07-201,4531,4831,4531,4833,9921,134.36
1989-07-111,4031,4731,4031,4731,9961,126.71
1989-07-101,4631,4631,4631,4632,9941,119.06
1989-07-051,4731,4731,4731,4731,9961,126.71
1989-06-291,4831,4831,4831,4839981,134.36
1989-06-281,4531,4831,4531,4833,9921,134.36
1989-06-271,4731,4831,4731,4831,9961,134.36
1989-06-221,4731,4731,4731,4739981,126.71
1989-06-211,4531,4831,4531,4834,9911,134.36
1989-06-201,4731,4731,4731,4732,9941,126.71
1989-06-191,4431,4431,4431,4432,9941,103.76
1989-06-151,4531,4831,4531,4832,9941,134.36
1989-06-141,4731,4731,4731,4739981,126.71
1989-06-131,4931,4931,4731,49323,9551,142.01
1989-06-121,4531,5031,4531,5033,9921,149.66
1989-06-081,4531,4631,4531,4631,9961,119.06
1989-05-241,4831,4831,4831,4839981,134.36
1989-05-231,4631,4631,4631,4631,9961,119.06
1989-05-181,4631,4631,4631,4631,9961,119.06
1989-05-171,4431,4531,4431,4531,9961,111.41
1989-05-161,4231,4331,4031,43311,9771,096.11
1989-05-151,4031,4031,4031,4039981,073.17
1989-05-121,4231,4231,4231,4239981,088.47
1989-05-111,4231,4231,4231,4231,9961,088.47
1989-05-091,4031,4031,4031,4032,9941,073.17
1989-05-081,4231,4231,4231,4231,9961,088.47
1989-05-021,4231,4231,4231,4233,9921,088.47
1989-04-191,4131,4131,4131,4139981,080.82
1989-04-121,4431,4431,4431,4439981,103.76
1989-04-071,4431,4431,4431,4439981,103.76
1989-03-301,4431,4431,4431,4439981,103.76
1989-03-281,4031,4531,4031,4539,9811,111.41
1989-03-271,4631,4731,4531,45336,9301,111.41
1989-03-231,4131,4131,4131,4139981,080.82
1989-03-221,4231,4531,4231,4534,9911,111.41
1989-03-201,3431,3431,3431,3439981,027.27
1989-03-171,4131,4231,4131,4231,9961,088.47
1989-03-151,3831,4031,3831,4031,9961,073.17
1989-03-141,4331,4331,4031,4038,9831,073.17
1989-03-131,4731,4731,4631,4632,9941,119.06
1989-03-101,4531,4731,4531,4735,9891,126.71
1989-03-091,4131,4131,4031,4031,9961,073.17
1989-03-081,3631,4531,3431,4536,9871,111.41
1989-03-071,4031,4031,4031,4033,9921,073.17
1989-03-061,4831,4831,4831,4831,9961,134.36
1989-03-021,5831,5831,5831,5832,9941,210.85
1989-03-011,5831,5831,5831,5836,9871,210.85
1989-02-281,5831,6031,5831,6038,9831,226.15
1989-02-231,5431,6031,5031,60337,9281,226.15
1989-02-221,5131,5631,5131,56325,9511,195.55
1989-02-211,4831,5331,4831,53321,9581,172.61
1989-02-141,5331,5331,5331,5339981,172.61
1989-02-131,4831,5331,4831,5331,9961,172.61
1989-02-101,4931,4931,4931,4931,9961,142.01
1989-02-081,5431,5431,5431,5439981,180.25
1989-02-061,5431,5431,5431,5437,9851,180.25
1989-02-011,5031,5531,4931,5537,9851,187.90
1989-01-271,5131,5531,5131,5531,9961,187.90
1989-01-231,5731,5731,5531,5536,9871,187.90
1989-01-181,5631,5831,5631,5831,9961,210.85
1989-01-171,5631,5631,5531,5635,9891,195.55
1989-01-131,5531,5631,5531,5635,9891,195.55
1989-01-121,5531,5531,5531,5533,9921,187.90
1989-01-091,5631,5631,5631,5634,9911,195.55
1989-01-051,5631,6031,5631,6032,9941,226.15

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