9319 (株)中央倉庫 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,400 |
| 1993-12-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,400 |
| 1993-12-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,400 |
| 1993-12-22 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,400 |
| 1993-12-17 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,400 |
| 1993-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 1,380.95 |
| 1993-12-15 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,380.95 |
| 1993-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,380.95 |
| 1993-12-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,390.48 |
| 1993-12-02 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,390.48 |
| 1993-11-29 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 | 1,361.90 |
| 1993-11-26 | 1,540 | 1,540 | 1,480 | 1,480 | 4,000 | 1,409.52 |
| 1993-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1993-11-24 | 1,600 | 1,600 | 1,550 | 1,550 | 21,000 | 1,476.19 |
| 1993-11-22 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,523.81 |
| 1993-11-18 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,571.43 |
| 1993-11-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1993-11-16 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,523.81 |
| 1993-11-15 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 | 1,533.33 |
| 1993-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,523.81 |
| 1993-11-09 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 1,533.33 |
| 1993-11-08 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,514.29 |
| 1993-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1993-11-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,514.29 |
| 1993-11-01 | 1,580 | 1,580 | 1,520 | 1,530 | 10,000 | 1,457.14 |
| 1993-10-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,638.10 |
| 1993-10-27 | 1,730 | 1,740 | 1,730 | 1,740 | 23,000 | 1,657.14 |
| 1993-10-26 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,647.62 |
| 1993-10-25 | 1,740 | 1,750 | 1,740 | 1,750 | 7,000 | 1,666.67 |
| 1993-10-22 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 | 1,666.67 |
| 1993-10-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,676.19 |
| 1993-10-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,676.19 |
| 1993-10-19 | 1,750 | 1,750 | 1,730 | 1,750 | 4,000 | 1,666.67 |
| 1993-10-18 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,666.67 |
| 1993-10-15 | 1,750 | 1,760 | 1,750 | 1,760 | 6,000 | 1,676.19 |
| 1993-10-14 | 1,750 | 1,760 | 1,750 | 1,760 | 9,000 | 1,676.19 |
| 1993-10-12 | 1,750 | 1,750 | 1,740 | 1,740 | 9,000 | 1,657.14 |
| 1993-10-08 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,657.14 |
| 1993-10-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,647.62 |
| 1993-10-06 | 1,730 | 1,740 | 1,730 | 1,730 | 6,000 | 1,647.62 |
| 1993-10-05 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,647.62 |
| 1993-10-04 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,647.62 |
| 1993-10-01 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,619.05 |
| 1993-09-29 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,647.62 |
| 1993-09-24 | 1,720 | 1,730 | 1,720 | 1,730 | 8,000 | 1,647.62 |
| 1993-09-22 | 1,750 | 1,750 | 1,730 | 1,750 | 26,000 | 1,666.67 |
| 1993-09-21 | 1,690 | 1,750 | 1,690 | 1,750 | 22,000 | 1,666.67 |
| 1993-09-20 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,600 |
| 1993-09-17 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,600 |
| 1993-09-16 | 1,680 | 1,700 | 1,680 | 1,690 | 13,000 | 1,609.52 |
| 1993-09-14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,628.57 |
| 1993-09-13 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,628.57 |
| 1993-09-10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,628.57 |
| 1993-09-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,580.95 |
| 1993-09-08 | 1,650 | 1,700 | 1,650 | 1,680 | 14,000 | 1,600 |
| 1993-09-07 | 1,660 | 1,700 | 1,660 | 1,700 | 12,000 | 1,619.05 |
| 1993-09-06 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 | 1,600 |
| 1993-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,571.43 |
| 1993-09-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,571.43 |
| 1993-08-31 | 1,700 | 1,700 | 1,630 | 1,630 | 20,000 | 1,552.38 |
| 1993-08-30 | 1,640 | 1,700 | 1,640 | 1,700 | 9,000 | 1,619.05 |
| 1993-08-27 | 1,520 | 1,800 | 1,520 | 1,800 | 60,000 | 1,714.29 |
| 1993-08-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1993-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,476.19 |
| 1993-08-24 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,438.10 |
| 1993-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,428.57 |
| 1993-08-18 | 1,470 | 1,500 | 1,470 | 1,500 | 15,000 | 1,428.57 |
| 1993-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,409.52 |
| 1993-08-12 | 1,500 | 1,500 | 1,480 | 1,480 | 21,000 | 1,409.52 |
| 1993-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,428.57 |
| 1993-08-10 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,419.05 |
| 1993-08-09 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,428.57 |
| 1993-08-06 | 1,500 | 1,600 | 1,500 | 1,600 | 8,000 | 1,523.81 |
| 1993-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1993-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 1993-08-03 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,457.14 |
| 1993-08-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,457.14 |
| 1993-07-30 | 1,510 | 1,540 | 1,510 | 1,540 | 7,000 | 1,466.67 |
| 1993-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1993-07-27 | 1,520 | 1,540 | 1,520 | 1,540 | 3,000 | 1,466.67 |
| 1993-07-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,466.67 |
| 1993-07-21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,466.67 |
| 1993-07-20 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,466.67 |
| 1993-07-15 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 | 1,466.67 |
| 1993-07-14 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 1,466.67 |
| 1993-07-13 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,466.67 |
| 1993-07-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,466.67 |
| 1993-07-09 | 1,540 | 1,540 | 1,530 | 1,540 | 5,000 | 1,466.67 |
| 1993-07-08 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,457.14 |
| 1993-07-07 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 | 1,457.14 |
| 1993-07-06 | 1,520 | 1,530 | 1,520 | 1,530 | 4,000 | 1,457.14 |
| 1993-07-05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,447.62 |
| 1993-07-01 | 1,490 | 1,520 | 1,480 | 1,520 | 12,000 | 1,447.62 |
| 1993-06-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,409.52 |
| 1993-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,380.95 |
| 1993-06-24 | 1,430 | 1,440 | 1,430 | 1,430 | 10,000 | 1,361.90 |
| 1993-06-23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,361.90 |
| 1993-06-21 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,361.90 |
| 1993-06-18 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,400 |
| 1993-06-17 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,409.52 |
| 1993-06-16 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 1,409.52 |
| 1993-06-15 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 1,428.57 |
| 1993-06-14 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,447.62 |
| 1993-06-11 | 1,510 | 1,520 | 1,510 | 1,520 | 6,000 | 1,447.62 |
| 1993-06-10 | 1,510 | 1,520 | 1,510 | 1,520 | 6,000 | 1,447.62 |
| 1993-06-08 | 1,520 | 1,520 | 1,500 | 1,510 | 4,000 | 1,438.10 |
| 1993-06-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,485.71 |
| 1993-06-04 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 | 1,485.71 |
| 1993-06-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,504.76 |
| 1993-06-02 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,523.81 |
| 1993-06-01 | 1,660 | 1,660 | 1,640 | 1,640 | 7,000 | 1,561.90 |
| 1993-05-31 | 1,640 | 1,670 | 1,630 | 1,660 | 16,000 | 1,580.95 |
| 1993-05-28 | 1,570 | 1,600 | 1,570 | 1,600 | 16,000 | 1,523.81 |
| 1993-05-27 | 1,520 | 1,570 | 1,510 | 1,550 | 31,000 | 1,476.19 |
| 1993-05-26 | 1,510 | 1,520 | 1,500 | 1,500 | 13,000 | 1,428.57 |
| 1993-05-25 | 1,420 | 1,510 | 1,420 | 1,490 | 14,000 | 1,419.05 |
| 1993-05-24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,361.90 |
| 1993-05-21 | 1,450 | 1,450 | 1,430 | 1,430 | 11,000 | 1,361.90 |
| 1993-05-20 | 1,450 | 1,450 | 1,450 | 1,450 | 23,000 | 1,380.95 |
| 1993-05-19 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,352.38 |
| 1993-05-18 | 1,400 | 1,450 | 1,380 | 1,450 | 21,000 | 1,380.95 |
| 1993-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 1,285.71 |
| 1993-05-14 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,314.29 |
| 1993-05-13 | 1,420 | 1,440 | 1,400 | 1,420 | 33,000 | 1,352.38 |
| 1993-05-12 | 1,330 | 1,350 | 1,330 | 1,340 | 9,000 | 1,276.19 |
| 1993-05-11 | 1,320 | 1,320 | 1,310 | 1,310 | 28,000 | 1,247.62 |
| 1993-05-10 | 1,300 | 1,330 | 1,290 | 1,330 | 16,000 | 1,266.67 |
| 1993-05-07 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 1,219.05 |
| 1993-05-06 | 1,300 | 1,300 | 1,280 | 1,300 | 7,000 | 1,238.10 |
| 1993-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,238.10 |
| 1993-04-28 | 1,300 | 1,330 | 1,300 | 1,310 | 15,000 | 1,247.62 |
| 1993-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1993-04-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1993-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 1993-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 1993-04-16 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,266.67 |
| 1993-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1993-04-12 | 1,360 | 1,360 | 1,310 | 1,310 | 7,000 | 1,247.62 |
| 1993-04-09 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 1,285.71 |
| 1993-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,238.10 |
| 1993-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1993-04-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,190.48 |
| 1993-04-02 | 1,160 | 1,240 | 1,160 | 1,240 | 11,000 | 1,180.95 |
| 1993-04-01 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,104.76 |
| 1993-03-31 | 1,190 | 1,190 | 1,180 | 1,180 | 31,000 | 1,123.81 |
| 1993-03-30 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1993-03-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1993-03-26 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,133.33 |
| 1993-03-25 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,106.58 |
| 1993-03-24 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,079.37 |
| 1993-03-23 | 1,180 | 1,200 | 1,150 | 1,200 | 16,000 | 1,088.44 |
| 1993-03-22 | 1,210 | 1,210 | 1,170 | 1,180 | 5,000 | 1,070.29 |
| 1993-03-19 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 1,106.58 |
| 1993-03-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,106.58 |
| 1993-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,088.44 |
| 1993-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,088.44 |
| 1993-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,088.44 |
| 1993-03-08 | 1,130 | 1,150 | 1,130 | 1,150 | 9,000 | 1,043.08 |
| 1993-03-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,006.80 |
| 1993-03-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,034.01 |
| 1993-02-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,043.08 |
| 1993-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,043.08 |
| 1993-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,006.80 |
| 1993-02-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,006.80 |
| 1993-02-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,006.80 |
| 1993-02-15 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,006.80 |
| 1993-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,034.01 |
| 1993-02-08 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,043.08 |
| 1993-02-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,061.22 |
| 1993-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,070.29 |
| 1993-02-02 | 1,160 | 1,200 | 1,160 | 1,200 | 10,000 | 1,088.44 |
| 1993-02-01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,061.22 |
| 1993-01-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,043.08 |
| 1993-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 997.73 |
| 1993-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 997.73 |
| 1993-01-22 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 916.10 |
| 1993-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 952.38 |
| 1993-01-20 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 952.38 |
| 1993-01-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 961.45 |
| 1993-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,015.87 |
| 1993-01-11 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 1,015.87 |
| 1993-01-08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,052.15 |
| 1993-01-07 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,061.22 |
| 1993-01-06 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 1,061.22 |
| 1993-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,088.44 |
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
