1. HOME >
  2. 株価時系列 >
  3. 9319 >
  4. 1990年

9319 (株)中央倉庫 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,8031,8031,8031,8032,9941,379.13
1990-12-201,8231,8231,8231,8239981,394.43
1990-12-191,8231,8231,8231,8231,9961,394.43
1990-12-171,8031,8031,8031,8031,9961,379.13
1990-12-141,9041,9041,9041,9049981,456.39
1990-12-111,8031,8031,8031,8031,9961,379.13
1990-12-051,8841,8841,8541,8542,9941,418.14
1990-12-041,8741,8741,8741,8742,9941,433.44
1990-12-031,8841,8841,8541,8542,9941,418.14
1990-11-291,8741,8741,8741,8749981,433.44
1990-11-281,8941,8941,8941,8941,9961,448.74
1990-11-271,8941,8941,8941,8941,9961,448.74
1990-11-261,8941,8941,8941,8946,9871,448.74
1990-11-221,8841,8841,8841,8841,9961,441.09
1990-11-191,8641,8941,8641,8942,9941,448.74
1990-11-161,8841,8841,8741,8843,9921,441.09
1990-11-091,9041,9541,9041,9044,9911,456.39
1990-11-081,9041,9041,9041,9049981,456.39
1990-11-071,9541,9641,9541,9545,9891,494.63
1990-11-022,0042,0042,0042,0043,9921,532.88
1990-11-012,0742,0742,0542,0548,9831,571.12
1990-10-312,0742,0742,0742,0749981,586.42
1990-10-302,0942,0942,0942,0941,9961,601.72
1990-10-252,0742,1042,0742,1044,9911,609.37
1990-10-242,0542,0542,0242,0446,9871,563.47
1990-10-232,0042,0142,0042,0049,9811,532.88
1990-10-222,0042,0042,0042,0049981,532.88
1990-10-192,0042,0042,0042,0041,9961,532.88
1990-10-181,9041,9041,9041,9049981,456.39
1990-10-161,8941,8941,8941,8943,9921,448.74
1990-10-151,8941,8941,8941,8949981,448.74
1990-10-121,9041,9041,8841,8844,9911,441.09
1990-10-091,8841,8841,8841,8849981,441.09
1990-10-081,8641,8641,8641,8644,9911,425.79
1990-10-031,8641,8641,8541,8548,9831,418.14
1990-10-021,8641,8641,8641,8646,9871,425.79
1990-10-011,8641,8641,8641,8641,9961,425.79
1990-09-281,8841,9041,8841,9042,9941,456.39
1990-09-271,9241,9241,9041,9047,9851,456.39
1990-09-262,0042,0041,9841,9848,9831,517.58
1990-09-252,0342,0342,0342,0344,9911,555.82
1990-09-212,0642,0642,0642,0645,9891,578.77
1990-09-202,0742,0842,0742,08412,9751,594.07
1990-09-192,0542,0842,0542,06422,9571,578.77
1990-09-182,0442,0642,0442,06417,9661,578.77
1990-09-172,0142,0442,0142,0442,9941,563.47
1990-09-122,0042,0042,0042,0049981,532.88
1990-09-112,0042,0042,0042,0041,9961,532.88
1990-09-102,0442,0442,0242,0448,9831,563.47
1990-09-052,0642,0642,0642,0641,9961,578.77
1990-09-032,1742,1742,1742,1749981,662.91
1990-08-312,1542,1542,1542,1549981,647.61
1990-08-302,1142,1742,1142,1744,9911,662.91
1990-08-292,1742,1742,1742,1743,9921,662.91
1990-08-282,0542,2042,0542,20422,9571,685.86
1990-08-222,2042,2042,2042,2041,9961,685.86
1990-08-212,2442,2542,2442,2541,9961,724.10
1990-08-202,2442,2442,2442,2449981,716.46
1990-08-172,2442,2442,2442,2449981,716.46
1990-08-162,3242,3242,3042,30411,9771,762.35
1990-08-142,2342,3042,2342,30425,9511,762.35
1990-08-132,3042,3042,3042,3042,9941,762.35
1990-08-102,3042,3042,3042,3045,9891,762.35
1990-08-092,3042,3042,3042,3044,9911,762.35
1990-08-082,1042,2542,1042,2546,9871,724.10
1990-08-062,3642,3642,3442,3445,9891,792.95
1990-08-032,4152,4152,3542,35411,9771,800.60
1990-08-022,4652,4652,4352,4559,9811,877.85
1990-08-012,4252,4552,4252,4551,9961,877.85
1990-07-312,4152,4152,4152,4152,9941,847.26
1990-07-272,4152,4152,4152,4159981,847.26
1990-07-252,4552,4552,4152,4151,9961,847.26
1990-07-242,4852,4852,4552,4555,9891,877.85
1990-07-232,4952,4952,4952,4955,9891,908.45
1990-07-192,5052,5052,4252,50510,9791,916.10
1990-07-182,5052,5052,5052,5055,9891,916.10
1990-07-172,5652,5652,5252,55516,9681,954.34
1990-07-162,5752,5752,5552,57524,9531,969.64
1990-07-132,5752,5752,5552,56515,9701,961.99
1990-07-122,5552,5552,5452,55510,9791,954.34
1990-07-112,5852,5952,5752,57538,9261,969.64
1990-07-102,5952,6352,5852,585103,8031,977.29
1990-07-092,4752,5552,4452,55586,8351,954.34
1990-07-062,3042,4252,3042,40572,8621,839.61
1990-07-052,3042,3042,2942,30430,9411,762.35
1990-07-042,2942,2942,2942,2941,9961,754.70
1990-07-032,2942,3042,2942,2948,9831,754.70
1990-07-022,2842,2942,2842,28420,9601,747.05
1990-06-292,3042,3042,2942,2945,9891,754.70
1990-06-282,3142,3142,2942,2944,9911,754.70
1990-06-272,2542,2742,2542,2548,9831,724.10
1990-06-262,2742,2742,2542,2549,9811,724.10
1990-06-252,2742,3042,2742,2744,9911,739.40
1990-06-222,2742,2742,2742,2741,9961,739.40
1990-06-212,3242,3242,3042,30427,9471,762.35
1990-06-202,3242,3242,2942,31416,9681,770
1990-06-192,3342,3342,3142,31423,9551,770
1990-06-182,3142,3242,3042,32430,9411,777.65
1990-06-152,3042,3042,3042,3048,9831,762.35
1990-06-142,3042,3042,3042,3043,9921,762.35
1990-06-132,3042,3042,3042,3049981,762.35
1990-06-122,3142,3142,3042,3042,9941,762.35
1990-06-112,3342,3342,3342,3343,9921,785.30
1990-06-082,3442,3442,3342,3346,9871,785.30
1990-06-072,3342,3852,3342,33427,9471,785.30
1990-06-052,3142,3142,3142,3149981,770
1990-06-042,3642,3642,3642,3649981,808.24
1990-06-012,3742,3852,3542,3747,9851,815.89
1990-05-302,3542,3852,3542,3851,9961,824.31
1990-05-292,3542,3742,3542,3545,9891,800.60
1990-05-282,3852,4052,3042,35463,8791,800.60
1990-05-252,3742,3742,3742,3749981,815.89
1990-05-242,3042,4052,3042,38549,9051,824.31
1990-05-232,2442,3042,2442,29415,9701,754.70
1990-05-222,1942,2542,1942,25421,9581,724.10
1990-05-212,1742,2042,1542,1944,9911,678.21
1990-05-182,1442,1742,1442,15426,9491,647.61
1990-05-172,1342,1542,1342,1544,9911,647.61
1990-05-162,1242,1242,1042,1247,9851,624.67
1990-05-152,1242,1242,1242,1241,9961,624.67
1990-05-142,1042,1242,1042,1247,9851,624.67
1990-05-112,1042,1042,1042,1049981,609.37
1990-05-102,1242,1242,1242,1249981,624.67
1990-05-082,1042,1042,1042,1045,9891,609.37
1990-05-072,0042,0742,0042,07419,9621,586.42
1990-05-021,9342,0041,9342,00414,9721,532.88
1990-05-011,9341,9341,9341,9349981,479.33
1990-04-271,9341,9341,9341,9349981,479.33
1990-04-251,9041,9341,8641,9345,9891,479.33
1990-04-231,9441,9441,9441,9449981,486.98
1990-04-201,9441,9441,9441,9449981,486.98
1990-04-191,9441,9441,9341,9447,9851,486.98
1990-04-181,9541,9541,9541,9541,9961,494.63
1990-04-171,8541,9141,8541,9142,9941,464.04
1990-04-161,9041,9041,8641,8642,9941,425.79
1990-04-131,9441,9541,9441,9443,9921,486.98
1990-04-121,9441,9541,9341,9546,9871,494.63
1990-04-111,9541,9541,9541,9549981,494.63
1990-04-051,8031,8031,8031,8036,9871,379.13
1990-04-041,9641,9941,9641,9941,9961,525.23
1990-04-031,9242,0041,9242,0044,9911,532.88
1990-04-022,0542,0542,0542,0545,9891,571.12
1990-03-302,0542,0542,0542,0543,9921,571.12
1990-03-272,0042,0042,0042,0049981,532.88
1990-03-262,0642,0642,0542,0549,9811,571.12
1990-03-232,0042,0542,0042,05412,9751,571.12
1990-03-222,0342,0342,0342,0342,9941,555.82
1990-03-202,1642,1642,1442,1546,9871,647.61
1990-03-192,1642,1642,1642,1649981,655.26
1990-03-152,1642,1642,1642,1643,9921,655.26
1990-03-142,2542,2542,2542,2549,9811,724.10
1990-03-132,2542,2542,2542,2541,9961,724.10
1990-03-122,2842,2842,2842,2844,9911,747.05
1990-03-092,2642,2642,2642,2642,9941,731.75
1990-03-082,2342,2342,2042,2046,9871,685.86
1990-03-072,2842,2842,2542,2546,9871,724.10
1990-03-052,2942,2942,2942,2949981,754.70
1990-03-012,2042,2442,2042,2447,9851,716.46
1990-02-282,1842,2042,1842,2048,9831,685.86
1990-02-262,2542,2542,2042,20419,9621,685.86
1990-02-232,2742,2742,2742,27414,9721,739.40
1990-02-222,2742,2742,2742,2743,9921,739.40
1990-02-212,2742,2742,2742,2741,9961,739.40
1990-02-202,3342,3342,3142,31411,9771,770
1990-02-192,3342,3342,3342,3344,9911,785.30
1990-02-162,2942,3342,2942,3045,9891,762.35
1990-02-152,3442,3442,3142,3145,9891,770
1990-02-142,3442,3542,3442,3548,9831,800.60
1990-02-132,2742,3442,2642,34460,8851,792.95
1990-02-092,2242,2642,2242,25422,9571,724.10
1990-02-082,2042,2442,2042,2443,9921,716.46
1990-02-072,2242,2342,2242,22411,9771,701.16
1990-02-062,2842,2842,2442,24410,9791,716.46
1990-02-052,3042,3042,3042,3049981,762.35
1990-02-022,3042,3042,2342,30421,9581,762.35
1990-02-012,3042,3042,3042,30411,9771,762.35
1990-01-312,2542,2742,2442,24421,9581,716.46
1990-01-302,2442,2542,2442,2545,9891,724.10
1990-01-292,2642,2642,1942,19412,9751,678.21
1990-01-262,2542,2642,2442,26414,9721,731.75
1990-01-252,2642,2642,2542,2549,9811,724.10
1990-01-242,2642,2642,2642,2644,9911,731.75
1990-01-232,2942,2942,2642,26425,9511,731.75
1990-01-222,2842,3042,2642,29418,9641,754.70
1990-01-192,2342,2642,2242,2648,9831,731.75
1990-01-182,2742,2742,2242,25425,9511,724.10
1990-01-172,2442,2742,2342,25487,8341,724.10
1990-01-162,2742,2742,1942,23493,8221,708.81
1990-01-122,2242,3042,2242,27424,9531,739.40
1990-01-112,2042,2242,2042,22421,9581,701.16
1990-01-102,2042,2042,1742,17434,9341,662.91
1990-01-092,2142,2142,1842,20445,9131,685.86
1990-01-082,0542,1842,0542,17433,9361,662.91
1990-01-052,0342,0542,0342,0542,9941,571.12
1990-01-042,0042,0242,0042,0241,9961,548.18

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