9319 (株)中央倉庫 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,6001,6001,5901,59024,0001,590
1994-12-271,6301,6301,6301,6302,0001,630
1994-12-261,6001,6301,6001,6306,0001,630
1994-12-221,6001,6001,6001,6005,0001,600
1994-12-211,5901,5901,5901,5902,0001,590
1994-12-191,6001,6001,6001,6003,0001,600
1994-12-161,6001,6001,6001,6008,0001,600
1994-12-151,6001,6001,6001,6004,0001,600
1994-12-141,6001,6301,6001,6009,0001,600
1994-12-131,5901,6101,5901,6006,0001,600
1994-12-091,5401,5401,5401,5402,0001,540
1994-12-081,5401,5401,5401,5401,0001,540
1994-12-071,5601,5601,5601,5603,0001,560
1994-12-051,5901,5901,5801,5803,0001,580
1994-12-021,5901,5901,5901,5901,0001,590
1994-11-291,5101,5101,5101,5102,0001,510
1994-11-251,4601,4601,4601,4601,0001,460
1994-11-241,4601,4601,4601,46029,0001,460
1994-11-211,5001,5001,5001,5002,0001,500
1994-11-161,5001,5001,5001,50011,0001,500
1994-11-151,5001,5001,5001,50011,0001,500
1994-11-111,5001,5001,5001,5001,0001,500
1994-11-101,5301,5301,5301,5301,0001,530
1994-11-071,4801,4801,4801,4801,0001,480
1994-11-041,5901,5901,5901,5904,0001,590
1994-11-011,6101,6101,6101,6109,0001,610
1994-10-281,6001,6101,6001,6108,0001,610
1994-10-261,6101,6101,6101,6103,0001,610
1994-10-251,6101,6101,6101,6103,0001,610
1994-10-241,6101,6101,6101,6101,0001,610
1994-10-191,5801,5801,5801,5801,0001,580
1994-10-111,5601,5601,5601,5601,0001,560
1994-10-051,6001,6001,6001,6002,0001,600
1994-09-301,6301,6301,6301,6301,0001,630
1994-09-291,5401,5401,5101,5107,0001,510
1994-09-261,5501,5501,5501,5501,0001,550
1994-09-191,5101,5101,5101,5102,0001,510
1994-09-131,6001,6001,6001,6002,0001,600
1994-09-061,6601,6601,6601,6603,0001,660
1994-09-011,6601,6601,6601,6603,0001,660
1994-08-301,6601,6601,6601,6604,0001,660
1994-08-291,6701,6701,6701,6702,0001,670
1994-08-261,6601,6601,6601,6602,0001,660
1994-08-251,6601,6601,6601,6601,0001,660
1994-08-241,6601,6701,6601,6609,0001,660
1994-08-171,6601,6601,6601,66017,0001,660
1994-08-161,6601,6601,6601,6602,0001,660
1994-08-121,6701,6701,6601,66032,0001,660
1994-08-111,6501,6701,6501,6708,0001,670
1994-08-101,6501,6501,6501,6503,0001,650
1994-08-041,6201,6201,6201,62031,0001,620
1994-08-031,6401,6401,6401,6401,0001,640
1994-08-021,5501,5501,5301,5306,0001,530
1994-08-011,5401,5501,5401,5507,0001,550
1994-07-291,5401,5501,5401,5504,0001,550
1994-07-281,5201,5401,5201,54073,0001,540
1994-07-271,5301,5301,5301,5302,0001,530
1994-07-261,6001,6001,6001,6002,0001,600
1994-07-251,6101,6101,6001,60011,0001,600
1994-07-181,6001,6001,6001,6001,0001,600
1994-07-121,7001,7001,7001,7005,0001,700
1994-07-111,7301,7301,7001,7004,0001,700
1994-07-081,7301,7301,7301,7301,0001,730
1994-07-061,6701,6701,6701,6702,0001,670
1994-07-011,7001,7001,6701,67014,0001,670
1994-06-281,6601,6701,6601,6703,0001,670
1994-06-241,6601,6601,6601,6602,0001,660
1994-06-231,6301,6301,6301,6308,0001,630
1994-06-211,6301,6301,6301,6301,0001,630
1994-06-201,6301,6301,6301,6303,0001,630
1994-06-151,7301,7301,7301,7308,0001,730
1994-06-141,7101,7601,7101,73012,0001,730
1994-06-131,7301,7301,7301,7302,0001,730
1994-06-101,7201,7601,7201,7508,0001,750
1994-06-081,7001,7201,7001,7203,0001,720
1994-06-071,6801,6801,6801,6802,0001,680
1994-06-061,6501,6501,6501,6501,0001,650
1994-06-031,6801,7001,6801,7008,0001,700
1994-06-021,6901,6901,6701,67012,0001,670
1994-06-011,7001,7001,7001,7001,0001,700
1994-05-301,6501,6501,6501,6503,0001,650
1994-05-271,6501,6501,6501,6507,0001,650
1994-05-261,6801,6801,6301,65021,0001,650
1994-05-251,6401,7001,6401,70019,0001,700
1994-05-241,5001,5501,5001,55020,0001,550
1994-05-191,5001,5001,5001,5002,0001,500
1994-05-171,5001,5001,5001,5001,0001,500
1994-05-161,5001,5101,5001,50012,0001,500
1994-05-131,5101,5101,5001,5003,0001,500
1994-05-121,5101,5101,5101,5101,0001,510
1994-05-101,5001,5001,5001,5003,0001,500
1994-05-061,5001,5001,5001,5001,0001,500
1994-04-281,5001,5001,5001,5001,0001,500
1994-04-271,4601,4601,4601,4604,0001,460
1994-04-221,5301,5301,5301,5302,0001,530
1994-04-211,5501,5501,5301,5303,0001,530
1994-04-191,5301,5301,5301,5301,0001,530
1994-04-151,5301,5301,5301,5301,0001,530
1994-04-011,5601,5601,5601,5606,0001,560
1994-03-291,5701,5701,5601,56010,0001,560
1994-03-281,5701,5701,5701,5701,0001,570
1994-03-241,6401,6501,6401,6505,0001,571.43
1994-03-221,5001,5001,5001,5001,0001,428.57
1994-03-181,5801,5801,5401,5409,0001,466.67
1994-03-171,6201,6201,6201,6201,0001,542.86
1994-03-161,6301,6301,6301,6303,0001,552.38
1994-03-151,6501,6501,6301,6302,0001,552.38
1994-03-141,6501,6501,6501,6503,0001,571.43
1994-03-091,6501,6501,6501,6503,0001,571.43
1994-03-081,6501,6501,6501,65015,0001,571.43
1994-03-071,6501,6501,6501,6505,0001,571.43
1994-03-041,6501,6501,6501,6501,0001,571.43
1994-03-031,6301,6301,6301,6301,0001,552.38
1994-03-021,6301,6301,6301,6301,0001,552.38
1994-03-011,6501,6501,6301,6305,0001,552.38
1994-02-281,6501,6501,6501,6509,0001,571.43
1994-02-241,6501,6501,6501,6502,0001,571.43
1994-02-231,6501,6501,6501,6505,0001,571.43
1994-02-221,6001,6501,6001,65018,0001,571.43
1994-02-211,6001,6001,6001,6004,0001,523.81
1994-02-181,6301,6301,6301,6301,0001,552.38
1994-02-171,6301,6301,6301,6305,0001,552.38
1994-02-151,6101,6301,6101,63010,0001,552.38
1994-02-141,6401,6501,6401,64010,0001,561.90
1994-02-091,6501,6501,6501,6505,0001,571.43
1994-02-031,6501,6501,6501,65025,0001,571.43
1994-02-011,6501,6501,6501,6503,0001,571.43
1994-01-311,6001,6601,6001,6605,0001,580.95
1994-01-251,5601,5601,5601,5602,0001,485.71
1994-01-201,5501,5601,5501,5603,0001,485.71
1994-01-191,5501,5501,5501,5507,0001,476.19
1994-01-181,5501,5501,5501,5507,0001,476.19
1994-01-101,4901,5501,4901,5503,0001,476.19
1994-01-061,4901,4901,4801,4804,0001,409.52
1994-01-051,4701,4701,4701,4702,0001,400

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