9319 (株)中央倉庫 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 1,240 |
| 1995-12-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-12-26 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1995-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1995-12-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-12-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1995-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-12-08 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 1,200 |
| 1995-12-07 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1995-12-06 | 1,160 | 1,170 | 1,150 | 1,170 | 14,000 | 1,170 |
| 1995-12-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-12-04 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1995-12-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-11-30 | 1,100 | 1,160 | 1,100 | 1,160 | 7,000 | 1,160 |
| 1995-11-29 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 1995-11-28 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-11-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-11-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-11-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-11-13 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1995-11-10 | 1,050 | 1,060 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1995-11-09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-11-07 | 1,090 | 1,090 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1995-11-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-11-01 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-10-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-10-23 | 1,130 | 1,130 | 1,110 | 1,120 | 28,000 | 1,120 |
| 1995-10-20 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-10-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-10-18 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1995-10-16 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-10-12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1995-10-11 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1995-10-06 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1995-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1995-10-02 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-09-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1995-09-22 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1995-09-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1995-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1995-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-09-13 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1995-09-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-09-06 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-09-04 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-09-01 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-08-24 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-16 | 1,040 | 1,100 | 1,040 | 1,100 | 10,000 | 1,100 |
| 1995-08-11 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-08-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-08-07 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-08-04 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1995-08-01 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-07-28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-07-26 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1995-07-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-07-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-04 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-06-30 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1995-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1995-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-06-23 | 999 | 1,000 | 999 | 1,000 | 12,000 | 1,000 |
| 1995-06-22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-06-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-06-19 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-05-26 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1995-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-05-24 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1995-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1995-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-05-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-05-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1995-05-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-05-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-05-01 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1995-04-28 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1995-04-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-04-26 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-04-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-04-24 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-04-14 | 1,170 | 1,170 | 1,110 | 1,110 | 39,000 | 1,110 |
| 1995-04-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-04-06 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1995-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1995-03-29 | 1,250 | 1,350 | 1,250 | 1,350 | 3,000 | 1,350 |
| 1995-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-03-23 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-03-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 50,000 | 1,400 |
| 1995-02-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-02-06 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1995-02-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-02-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-01-30 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 1995-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1995-01-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-01-11 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1995-01-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-01-09 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,590 |
| 1995-01-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1995-01-05 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 | 1,590 |
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
