9319 (株)中央倉庫 の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-25 | 1,230 | 1,240 | 1,220 | 1,220 | 4,000 | 1,106.58 |
1992-12-24 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 1,133.79 |
1992-12-22 | 1,250 | 1,260 | 1,250 | 1,250 | 16,000 | 1,133.79 |
1992-12-21 | 1,140 | 1,210 | 1,140 | 1,200 | 14,000 | 1,088.44 |
1992-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 997.73 |
1992-12-17 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 961.45 |
1992-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 952.38 |
1992-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 952.38 |
1992-12-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
1992-12-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
1992-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 952.38 |
1992-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 952.38 |
1992-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 934.24 |
1992-11-26 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 925.17 |
1992-11-25 | 1,000 | 1,000 | 990 | 1,000 | 3,000 | 907.03 |
1992-11-12 | 1,060 | 1,060 | 1,050 | 1,060 | 9,000 | 961.45 |
1992-11-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 961.45 |
1992-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 961.45 |
1992-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
1992-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 961.45 |
1992-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
1992-10-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
1992-10-26 | 980 | 980 | 980 | 980 | 1,000 | 888.89 |
1992-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 907.03 |
1992-10-21 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 988.66 |
1992-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 970.52 |
1992-10-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,006.80 |
1992-10-12 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,015.87 |
1992-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 997.73 |
1992-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 48,000 | 1,088.44 |
1992-10-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,088.44 |
1992-10-01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,024.94 |
1992-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 997.73 |
1992-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,088.44 |
1992-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,088.44 |
1992-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,088.44 |
1992-09-11 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 1,170.07 |
1992-09-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,170.07 |
1992-09-09 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 1,170.07 |
1992-09-08 | 1,260 | 1,330 | 1,260 | 1,330 | 10,000 | 1,206.35 |
1992-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,115.65 |
1992-09-01 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,088.44 |
1992-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,043.08 |
1992-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 970.52 |
1992-08-19 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 979.59 |
1992-08-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,015.87 |
1992-08-13 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,015.87 |
1992-08-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,034.01 |
1992-08-11 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,034.01 |
1992-08-07 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 1,043.08 |
1992-08-06 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,070.29 |
1992-08-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,052.15 |
1992-08-03 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,115.65 |
1992-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,133.79 |
1992-07-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
1992-07-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
1992-07-09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,151.93 |
1992-07-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,161 |
1992-07-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
1992-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,170.07 |
1992-06-25 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,170.07 |
1992-06-24 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 1,170.07 |
1992-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,179.14 |
1992-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
1992-06-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,170.07 |
1992-06-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,170.07 |
1992-06-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,179.14 |
1992-06-09 | 1,300 | 1,300 | 1,260 | 1,290 | 6,000 | 1,170.07 |
1992-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
1992-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
1992-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,224.49 |
1992-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
1992-05-27 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 1,224.49 |
1992-05-26 | 1,360 | 1,390 | 1,360 | 1,390 | 10,000 | 1,260.77 |
1992-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,224.49 |
1992-05-22 | 1,350 | 1,350 | 1,290 | 1,350 | 12,000 | 1,224.49 |
1992-05-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,206.35 |
1992-05-19 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 1,179.14 |
1992-05-15 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,161 |
1992-05-13 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,142.86 |
1992-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,133.79 |
1992-05-11 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,115.65 |
1992-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,088.44 |
1992-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,088.44 |
1992-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,061.22 |
1992-04-28 | 1,160 | 1,160 | 1,150 | 1,160 | 14,000 | 1,052.15 |
1992-04-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,034.01 |
1992-04-20 | 1,170 | 1,170 | 1,120 | 1,120 | 5,000 | 1,015.87 |
1992-04-17 | 1,250 | 1,250 | 1,170 | 1,170 | 3,000 | 1,061.22 |
1992-04-16 | 1,220 | 1,250 | 1,220 | 1,250 | 7,000 | 1,133.79 |
1992-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,251.70 |
1992-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,315.19 |
1992-03-19 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 1,352.30 |
1992-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,385.28 |
1992-03-10 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,377.04 |
1992-03-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,377.04 |
1992-03-03 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,377.04 |
1992-03-02 | 1,750 | 1,750 | 1,690 | 1,690 | 6,000 | 1,393.53 |
1992-02-27 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,459.49 |
1992-02-26 | 1,640 | 1,750 | 1,640 | 1,750 | 5,000 | 1,443 |
1992-02-24 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 1,368.79 |
1992-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,360.54 |
1992-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 22,000 | 1,360.54 |
1992-02-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,335.81 |
1992-02-14 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,368.79 |
1992-02-10 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 1,368.79 |
1992-02-06 | 1,670 | 1,690 | 1,650 | 1,650 | 3,000 | 1,360.54 |
1992-02-05 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 1,368.79 |
1992-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,360.54 |
1992-01-23 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 1,360.54 |
1992-01-20 | 1,600 | 1,650 | 1,600 | 1,650 | 25,000 | 1,360.54 |
1992-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,319.32 |
1992-01-16 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 1,319.32 |
1992-01-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,319.32 |
1992-01-13 | 1,630 | 1,630 | 1,630 | 1,630 | 10,000 | 1,344.05 |
1992-01-10 | 1,610 | 1,650 | 1,610 | 1,650 | 5,000 | 1,360.54 |
1992-01-07 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,327.56 |
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