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
1992-12-251,2301,2401,2201,2204,0001,106.58
1992-12-241,2701,2701,2501,25012,0001,133.79
1992-12-221,2501,2601,2501,25016,0001,133.79
1992-12-211,1401,2101,1401,20014,0001,088.44
1992-12-181,1001,1001,1001,1001,000997.73
1992-12-171,0501,0601,0501,0602,000961.45
1992-12-161,0501,0501,0501,0504,000952.38
1992-12-151,0501,0501,0501,0502,000952.38
1992-12-141,0601,0601,0601,0601,000961.45
1992-12-111,0601,0601,0601,0601,000961.45
1992-12-081,0501,0501,0501,0504,000952.38
1992-12-071,0501,0501,0501,0501,000952.38
1992-11-271,0301,0301,0301,0305,000934.24
1992-11-261,0101,0201,0101,0204,000925.17
1992-11-251,0001,0009901,0003,000907.03
1992-11-121,0601,0601,0501,0609,000961.45
1992-11-111,0601,0601,0601,0604,000961.45
1992-11-061,0601,0601,0601,0603,000961.45
1992-11-051,0601,0601,0601,0601,000961.45
1992-11-041,0601,0601,0601,0602,000961.45
1992-10-301,0601,0601,0601,0601,000961.45
1992-10-281,0601,0601,0601,0601,000961.45
1992-10-269809809809801,000888.89
1992-10-231,0001,0001,0001,0007,000907.03
1992-10-211,0701,0901,0701,0904,000988.66
1992-10-201,0701,0701,0701,0701,000970.52
1992-10-131,1101,1101,1101,1101,0001,006.80
1992-10-121,1001,1201,1001,1203,0001,015.87
1992-10-091,1001,1001,1001,1002,000997.73
1992-10-061,2001,2001,2001,20048,0001,088.44
1992-10-021,2001,2001,2001,2001,0001,088.44
1992-10-011,1301,1301,1301,1303,0001,024.94
1992-09-241,1001,1001,1001,1001,000997.73
1992-09-181,2001,2001,2001,2007,0001,088.44
1992-09-161,2001,2001,2001,2004,0001,088.44
1992-09-141,2001,2001,2001,2002,0001,088.44
1992-09-111,2801,2901,2801,2908,0001,170.07
1992-09-101,2901,2901,2901,2901,0001,170.07
1992-09-091,2801,2901,2801,2905,0001,170.07
1992-09-081,2601,3301,2601,33010,0001,206.35
1992-09-041,2301,2301,2301,2303,0001,115.65
1992-09-011,2101,2101,2001,2008,0001,088.44
1992-08-311,1501,1501,1501,1505,0001,043.08
1992-08-211,0701,0701,0701,0701,000970.52
1992-08-191,0801,0801,0801,08014,000979.59
1992-08-171,1201,1201,1201,1201,0001,015.87
1992-08-131,1201,1201,1201,1205,0001,015.87
1992-08-121,1401,1401,1401,1402,0001,034.01
1992-08-111,1201,1401,1201,1403,0001,034.01
1992-08-071,1701,1701,1501,15020,0001,043.08
1992-08-061,1601,1801,1601,1803,0001,070.29
1992-08-051,1601,1601,1601,1601,0001,052.15
1992-08-031,2301,2301,2301,2304,0001,115.65
1992-07-291,2501,2501,2501,2503,0001,133.79
1992-07-271,2701,2701,2701,2701,0001,151.93
1992-07-171,2801,2801,2801,2801,0001,161
1992-07-091,2701,2701,2701,2702,0001,151.93
1992-07-081,2801,2801,2801,2802,0001,161
1992-07-061,2801,2801,2801,2801,0001,161
1992-06-261,2901,2901,2901,2903,0001,170.07
1992-06-251,2901,2901,2901,2904,0001,170.07
1992-06-241,3001,3001,2901,2907,0001,170.07
1992-06-221,3001,3001,3001,3005,0001,179.14
1992-06-191,3001,3001,3001,3001,0001,179.14
1992-06-121,2901,2901,2901,2902,0001,170.07
1992-06-111,2901,2901,2901,2901,0001,170.07
1992-06-101,3001,3001,3001,3002,0001,179.14
1992-06-091,3001,3001,2601,2906,0001,170.07
1992-06-081,3001,3001,3001,3001,0001,179.14
1992-06-031,3501,3501,3501,3501,0001,224.49
1992-06-011,3501,3501,3501,3502,0001,224.49
1992-05-281,3501,3501,3501,3501,0001,224.49
1992-05-271,3701,3701,3501,3509,0001,224.49
1992-05-261,3601,3901,3601,39010,0001,260.77
1992-05-251,3501,3501,3501,3507,0001,224.49
1992-05-221,3501,3501,2901,35012,0001,224.49
1992-05-211,3301,3301,3301,3302,0001,206.35
1992-05-191,2901,3001,2901,30011,0001,179.14
1992-05-151,2801,2801,2801,2807,0001,161
1992-05-131,2701,2701,2601,2607,0001,142.86
1992-05-121,2501,2501,2501,25010,0001,133.79
1992-05-111,2301,2301,2301,2306,0001,115.65
1992-05-071,2001,2001,2001,2002,0001,088.44
1992-05-061,2001,2001,2001,2005,0001,088.44
1992-05-011,1701,1701,1701,1708,0001,061.22
1992-04-281,1601,1601,1501,16014,0001,052.15
1992-04-221,1401,1401,1401,1401,0001,034.01
1992-04-201,1701,1701,1201,1205,0001,015.87
1992-04-171,2501,2501,1701,1703,0001,061.22
1992-04-161,2201,2501,2201,2507,0001,133.79
1992-04-101,3801,3801,3801,3802,0001,251.70
1992-03-261,4501,4501,4501,4501,0001,315.19
1992-03-191,6401,6401,6401,64010,0001,352.30
1992-03-111,6801,6801,6801,68011,0001,385.28
1992-03-101,6701,6701,6701,6701,0001,377.04
1992-03-041,6701,6701,6701,6701,0001,377.04
1992-03-031,6701,6701,6701,6701,0001,377.04
1992-03-021,7501,7501,6901,6906,0001,393.53
1992-02-271,7701,7701,7701,7705,0001,459.49
1992-02-261,6401,7501,6401,7505,0001,443
1992-02-241,6501,6601,6501,6602,0001,368.79
1992-02-211,6501,6501,6501,6501,0001,360.54
1992-02-201,6501,6501,6501,65022,0001,360.54
1992-02-171,6201,6201,6201,6201,0001,335.81
1992-02-141,6601,6601,6601,6605,0001,368.79
1992-02-101,6601,6601,6601,66010,0001,368.79
1992-02-061,6701,6901,6501,6503,0001,360.54
1992-02-051,6701,6701,6601,6602,0001,368.79
1992-02-031,6501,6501,6501,6501,0001,360.54
1992-01-231,6501,6501,6501,65020,0001,360.54
1992-01-201,6001,6501,6001,65025,0001,360.54
1992-01-171,6001,6001,6001,6006,0001,319.32
1992-01-161,5701,6001,5701,6006,0001,319.32
1992-01-141,6001,6001,6001,6001,0001,319.32
1992-01-131,6301,6301,6301,63010,0001,344.05
1992-01-101,6101,6501,6101,6505,0001,360.54
1992-01-071,6101,6101,6101,6103,0001,327.56

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