1. HOME >
  2. 株価時系列 >
  3. 9319 >
  4. 1991年

9319 (株)中央倉庫 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-271,6001,6001,6001,6005,0001,319.32
1991-12-201,6001,6001,6001,6007,0001,319.32
1991-12-181,6501,6501,6501,6506,0001,360.54
1991-12-171,6501,6501,6501,6502,0001,360.54
1991-12-161,6701,6701,6501,6502,0001,360.54
1991-12-131,6501,6501,6501,6501,0001,360.54
1991-12-121,6001,6001,6001,60015,0001,319.32
1991-12-101,6001,6001,5901,60012,0001,319.32
1991-12-051,7401,7401,7401,7403,0001,434.76
1991-12-041,7401,7401,7401,7403,0001,434.76
1991-12-021,8701,8801,8701,8802,0001,550.20
1991-11-151,8801,8801,8801,8805,0001,550.20
1991-11-141,8801,8801,8801,88038,0001,550.20
1991-11-131,8801,8801,8801,88050,0001,550.20
1991-11-121,8801,9001,8801,90012,0001,566.69
1991-11-081,9001,9001,8801,88024,0001,550.20
1991-11-071,9001,9001,8801,8808,0001,550.20
1991-11-011,9201,9201,9201,9205,0001,583.18
1991-10-092,0002,0002,0002,0001,0001,649.14
1991-10-032,0402,0602,0402,0605,0001,698.62
1991-10-022,0202,0402,0202,0405,0001,682.13
1991-09-251,8701,8701,8101,8104,0001,492.48
1991-09-242,0342,0342,0242,02410,9791,548.18
1991-09-182,0042,0542,0042,05417,9661,571.12
1991-09-172,0042,0042,0042,0041,9961,532.88
1991-09-122,0042,0042,0042,00412,9751,532.88
1991-09-092,0342,0342,0342,0349981,555.82
1991-09-052,0342,0342,0342,0349981,555.82
1991-09-032,0342,0342,0342,0349981,555.82
1991-08-282,0342,0342,0342,0343,9921,555.82
1991-08-262,0842,0842,0842,0841,9961,594.07
1991-08-232,0842,0842,0842,0841,9961,594.07
1991-08-212,0842,0842,0842,0841,9961,594.07
1991-08-202,0842,0842,0842,0843,9921,594.07
1991-08-142,1542,1542,1542,1541,9961,647.61
1991-08-062,2042,2342,2042,2344,9911,708.81
1991-08-012,1742,1742,1742,1741,9961,662.91
1991-07-262,1742,1742,1742,1743,9921,662.91
1991-07-222,1742,2042,1742,17410,9791,662.91
1991-07-192,2042,2042,2042,2049981,685.86
1991-07-182,2042,2042,2042,2041,9961,685.86
1991-07-162,2042,2042,2042,2049981,685.86
1991-07-102,2042,2042,1642,1641,9961,655.26
1991-07-092,2042,2042,1442,1443,9921,639.96
1991-07-082,2042,2042,2042,2041,9961,685.86
1991-07-022,3042,3242,3042,3241,9961,777.65
1991-06-282,2542,2542,2542,2543,9921,724.10
1991-06-262,2842,2842,2842,2841,9961,747.05
1991-06-252,3042,3042,3042,3043,9921,762.35
1991-06-242,3042,3342,3042,33411,9771,785.30
1991-06-212,3642,3642,3042,3043,9921,762.35
1991-06-202,3442,3442,3442,3441,9961,792.95
1991-06-192,3442,3442,2742,3142,9941,770
1991-06-182,3542,3542,3442,3548,9831,800.60
1991-06-172,3042,3542,3042,3546,9871,800.60
1991-06-142,2842,2842,2642,2643,9921,731.75
1991-06-132,3042,3042,2842,2844,9911,747.05
1991-06-122,2942,2942,2842,2842,9941,747.05
1991-06-112,2842,2842,2842,28411,9771,747.05
1991-06-102,3042,3042,3042,3043,9921,762.35
1991-06-072,2842,2842,2842,2842,9941,747.05
1991-06-062,2842,2842,2842,2842,9941,747.05
1991-06-052,3142,3142,3042,3041,9961,762.35
1991-06-042,3042,3042,3042,3049981,762.35
1991-06-032,3042,3042,3042,3041,9961,762.35
1991-05-312,2942,3342,2942,3342,9941,785.30
1991-05-302,2842,2942,2842,2843,9921,747.05
1991-05-292,2842,2942,2742,27410,9791,739.40
1991-05-272,3142,3142,2942,2949,9811,754.70
1991-05-242,2742,3042,2642,30411,9771,762.35
1991-05-232,2542,2542,2542,2549981,724.10
1991-05-222,2042,2042,2042,2042,9941,685.86
1991-05-212,2042,2042,2042,2041,9961,685.86
1991-05-202,2042,2042,2042,2041,9961,685.86
1991-05-172,2042,2042,2042,2041,9961,685.86
1991-05-162,2342,2342,2042,2048,9831,685.86
1991-05-152,2542,2542,2342,2344,9911,708.81
1991-05-142,2242,2242,2242,2241,9961,701.16
1991-05-132,2642,3042,2642,26418,9641,731.75
1991-05-102,2242,2842,2042,28436,9301,747.05
1991-05-092,2042,2542,2042,204100,8091,685.86
1991-05-082,2042,2042,2042,2044,9911,685.86
1991-05-072,2042,2042,1942,2045,9891,685.86
1991-05-012,0842,2042,0842,2048,9831,685.86
1991-04-302,1042,1142,1042,10421,9581,609.37
1991-04-262,1042,1042,1042,1049,9811,609.37
1991-04-252,1742,1742,1042,1045,9891,609.37
1991-04-242,2042,2042,2042,2041,9961,685.86
1991-04-232,2042,2042,2042,2041,9961,685.86
1991-04-192,2442,2442,2042,2042,9941,685.86
1991-04-182,2542,2542,2542,2548,9831,724.10
1991-04-172,2242,2642,2242,26424,9531,731.75
1991-04-162,1942,2042,1842,18428,9451,670.56
1991-04-152,0142,1542,0142,15416,9681,647.61
1991-04-112,0042,0042,0042,0043,9921,532.88
1991-04-101,9942,0041,9942,00419,9621,532.88
1991-04-091,9841,9841,9741,9747,9851,509.93
1991-04-082,0042,0042,0042,0041,9961,532.88
1991-04-041,9741,9741,9741,9749981,509.93
1991-04-031,9941,9941,9741,9741,9961,509.93
1991-04-021,9341,9641,9341,9545,9891,494.63
1991-04-011,9241,9241,9241,9249981,471.68
1991-03-291,9241,9241,9241,92412,9751,471.68
1991-03-281,9241,9241,9241,9244,9911,471.68
1991-03-201,9041,9041,9041,9046,9871,456.39
1991-03-192,0042,0041,9241,9247,9851,471.68
1991-03-181,9242,0041,9242,0046,9871,532.88
1991-03-152,0042,0041,9041,9046,9871,456.39
1991-03-121,9941,9941,9941,9949,9811,525.23
1991-03-112,0042,0042,0042,0043,9921,532.88
1991-03-081,9241,9241,9241,9249981,471.68
1991-03-061,9041,9041,9041,9041,9961,456.39
1991-03-051,9441,9441,9341,9341,9961,479.33
1991-03-012,0042,0041,9641,96431,9391,502.28
1991-02-281,9041,9541,9041,9549,9811,494.63
1991-02-201,9141,9141,9141,9149981,464.04
1991-02-181,9041,9041,8841,8943,9921,448.74
1991-02-131,8941,8941,8941,8944,9911,448.74
1991-02-081,7131,7131,7031,7032,9941,302.64
1991-02-071,7131,7131,7131,7139981,310.29
1991-02-051,6631,6731,6631,6732,9941,279.69
1991-02-041,6831,6831,6831,6839981,287.34
1991-01-301,6831,7031,6831,70310,9791,302.64
1991-01-291,6831,6831,6831,6833,9921,287.34
1991-01-251,6831,6831,6831,6833,9921,287.34
1991-01-241,6531,6531,6531,6531,9961,264.39
1991-01-221,6531,6531,6531,6539981,264.39
1991-01-211,6531,6531,6431,6436,9871,256.75
1991-01-161,6831,6831,6831,6831,9961,287.34
1991-01-141,7031,7031,7031,7031,9961,302.64
1991-01-101,7131,7131,7131,7132,9941,310.29
1991-01-091,7131,7131,7131,7139981,310.29
1991-01-041,8231,8231,8231,8239981,394.43

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