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 |
---|---|---|---|---|---|---|
1994-12-30 | 1,600 | 1,600 | 1,590 | 1,590 | 24,000 | 1,590 |
1994-12-27 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
1994-12-26 | 1,600 | 1,630 | 1,600 | 1,630 | 6,000 | 1,630 |
1994-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
1994-12-21 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
1994-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
1994-12-16 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
1994-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
1994-12-14 | 1,600 | 1,630 | 1,600 | 1,600 | 9,000 | 1,600 |
1994-12-13 | 1,590 | 1,610 | 1,590 | 1,600 | 6,000 | 1,600 |
1994-12-09 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
1994-12-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
1994-12-07 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
1994-12-05 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
1994-12-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
1994-11-29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
1994-11-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
1994-11-24 | 1,460 | 1,460 | 1,460 | 1,460 | 29,000 | 1,460 |
1994-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
1994-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
1994-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
1994-11-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
1994-11-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
1994-11-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
1994-11-04 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
1994-11-01 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 1,610 |
1994-10-28 | 1,600 | 1,610 | 1,600 | 1,610 | 8,000 | 1,610 |
1994-10-26 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
1994-10-25 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
1994-10-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
1994-10-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
1994-10-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
1994-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
1994-09-30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
1994-09-29 | 1,540 | 1,540 | 1,510 | 1,510 | 7,000 | 1,510 |
1994-09-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
1994-09-19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
1994-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
1994-09-06 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
1994-09-01 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
1994-08-30 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,660 |
1994-08-29 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
1994-08-26 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
1994-08-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
1994-08-24 | 1,660 | 1,670 | 1,660 | 1,660 | 9,000 | 1,660 |
1994-08-17 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 | 1,660 |
1994-08-16 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
1994-08-12 | 1,670 | 1,670 | 1,660 | 1,660 | 32,000 | 1,660 |
1994-08-11 | 1,650 | 1,670 | 1,650 | 1,670 | 8,000 | 1,670 |
1994-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
1994-08-04 | 1,620 | 1,620 | 1,620 | 1,620 | 31,000 | 1,620 |
1994-08-03 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
1994-08-02 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 1,530 |
1994-08-01 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 1,550 |
1994-07-29 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,550 |
1994-07-28 | 1,520 | 1,540 | 1,520 | 1,540 | 73,000 | 1,540 |
1994-07-27 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
1994-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
1994-07-25 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 1,600 |
1994-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
1994-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
1994-07-11 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 1,700 |
1994-07-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
1994-07-06 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
1994-07-01 | 1,700 | 1,700 | 1,670 | 1,670 | 14,000 | 1,670 |
1994-06-28 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,670 |
1994-06-24 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
1994-06-23 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,630 |
1994-06-21 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
1994-06-20 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
1994-06-15 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,730 |
1994-06-14 | 1,710 | 1,760 | 1,710 | 1,730 | 12,000 | 1,730 |
1994-06-13 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
1994-06-10 | 1,720 | 1,760 | 1,720 | 1,750 | 8,000 | 1,750 |
1994-06-08 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 1,720 |
1994-06-07 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
1994-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
1994-06-03 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 1,700 |
1994-06-02 | 1,690 | 1,690 | 1,670 | 1,670 | 12,000 | 1,670 |
1994-06-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
1994-05-30 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
1994-05-27 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
1994-05-26 | 1,680 | 1,680 | 1,630 | 1,650 | 21,000 | 1,650 |
1994-05-25 | 1,640 | 1,700 | 1,640 | 1,700 | 19,000 | 1,700 |
1994-05-24 | 1,500 | 1,550 | 1,500 | 1,550 | 20,000 | 1,550 |
1994-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
1994-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
1994-05-16 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 | 1,500 |
1994-05-13 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,500 |
1994-05-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
1994-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
1994-05-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
1994-04-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
1994-04-27 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
1994-04-22 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
1994-04-21 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 1,530 |
1994-04-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
1994-04-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
1994-04-01 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,560 |
1994-03-29 | 1,570 | 1,570 | 1,560 | 1,560 | 10,000 | 1,560 |
1994-03-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
1994-03-24 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 1,571.43 |
1994-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
1994-03-18 | 1,580 | 1,580 | 1,540 | 1,540 | 9,000 | 1,466.67 |
1994-03-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,542.86 |
1994-03-16 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,552.38 |
1994-03-15 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 1,552.38 |
1994-03-14 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,571.43 |
1994-03-09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,571.43 |
1994-03-08 | 1,650 | 1,650 | 1,650 | 1,650 | 15,000 | 1,571.43 |
1994-03-07 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,571.43 |
1994-03-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,571.43 |
1994-03-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
1994-03-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
1994-03-01 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,552.38 |
1994-02-28 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,571.43 |
1994-02-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,571.43 |
1994-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,571.43 |
1994-02-22 | 1,600 | 1,650 | 1,600 | 1,650 | 18,000 | 1,571.43 |
1994-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,523.81 |
1994-02-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
1994-02-17 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,552.38 |
1994-02-15 | 1,610 | 1,630 | 1,610 | 1,630 | 10,000 | 1,552.38 |
1994-02-14 | 1,640 | 1,650 | 1,640 | 1,640 | 10,000 | 1,561.90 |
1994-02-09 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,571.43 |
1994-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 25,000 | 1,571.43 |
1994-02-01 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,571.43 |
1994-01-31 | 1,600 | 1,660 | 1,600 | 1,660 | 5,000 | 1,580.95 |
1994-01-25 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,485.71 |
1994-01-20 | 1,550 | 1,560 | 1,550 | 1,560 | 3,000 | 1,485.71 |
1994-01-19 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,476.19 |
1994-01-18 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,476.19 |
1994-01-10 | 1,490 | 1,550 | 1,490 | 1,550 | 3,000 | 1,476.19 |
1994-01-06 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,409.52 |
1994-01-05 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,400 |
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