9319 (株)中央倉庫 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-305205205205204,000520
1997-12-2956056054054017,000540
1997-12-2657057056056025,000560
1997-12-2557057056457010,000570
1997-12-2457057057057010,000570
1997-12-225665705665703,000570
1997-12-195965965965966,000596
1997-12-1858559658559610,000596
1997-12-1756158555558514,000585
1997-12-165535535535531,000553
1997-12-124934934934931,000493
1997-12-114934934934936,000493
1997-12-104924924914912,000491
1997-12-0949149149049010,000490
1997-12-085005004914919,000491
1997-12-0551051049950010,000500
1997-12-0451952049952014,000520
1997-12-035505505195196,000519
1997-12-025605615505508,000550
1997-12-0158058158058019,000580
1997-11-2860061060061018,000610
1997-11-276206256086159,000615
1997-11-266306506306406,000640
1997-11-216806906806902,000690
1997-11-206607006607007,000700
1997-11-197107107007007,000700
1997-11-187107107107102,000710
1997-11-147107107107103,000710
1997-11-127267267267261,000726
1997-11-117297297297291,000729
1997-11-067357357357351,000735
1997-10-317397397397391,000739
1997-10-287407457407408,000740
1997-10-277407457407457,000745
1997-10-247397397397391,000739
1997-10-227397397397391,000739
1997-10-217407407407402,000740
1997-10-2069072067172017,000720
1997-10-167257507257508,000750
1997-10-157207307207302,000730
1997-10-147007007007003,000700
1997-10-137407547407548,000754
1997-10-087407577407575,000757
1997-10-077507507507501,000750
1997-10-027607697607692,000769
1997-09-297607607607604,000760
1997-09-267707707707702,000770
1997-09-247617807617804,000780
1997-09-227707807707804,000780
1997-09-197707707707704,000770
1997-09-177707707707704,000770
1997-09-127507707507709,000770
1997-09-117707707707701,000770
1997-09-107717717707705,000770
1997-09-0977177577177110,000771
1997-09-037707707707701,000770
1997-09-027617617617613,000761
1997-08-277988017817819,000781
1997-08-267997997997995,000799
1997-08-227997997997995,000799
1997-08-217997997997992,000799
1997-08-207858007858002,000800
1997-08-158058058058051,000805
1997-08-148008008008001,000800
1997-08-137998007998002,000800
1997-08-078198198198192,000819
1997-08-0679981979981913,000819
1997-08-058208208008006,000800
1997-08-018208208208202,000820
1997-07-308698698698692,000869
1997-07-288428698428692,000869
1997-07-2483284283084216,000842
1997-07-228428428428422,000842
1997-07-188608608508502,000850
1997-07-158608618608607,000860
1997-07-1186086086086011,000860
1997-07-108598608598603,000860
1997-07-098608608608601,000860
1997-07-078708708708701,000870
1997-07-048808808808801,000880
1997-07-039009009009001,000900
1997-07-029109109009003,000900
1997-07-019109109109105,000910
1997-06-309109109109105,000910
1997-06-278809008808803,000880
1997-06-269059059009005,000900
1997-06-258909008909004,000900
1997-06-248908908908901,000890
1997-06-239009109009102,000910
1997-06-1788088088088012,000880
1997-06-1687088087088011,000880
1997-06-1386086086086011,000860
1997-06-1283583583083012,000830
1997-06-0682082181481430,000814
1997-06-058348358348354,000835
1997-06-048348348348341,000834
1997-06-038338358338352,000835
1997-06-028448448448441,000844
1997-05-308428458428452,000845
1997-05-298328328328321,000832
1997-05-288448458448453,000845
1997-05-278558558558553,000855
1997-05-268518558518553,000855
1997-05-2386086085185110,000851
1997-05-2285585585585511,000855
1997-05-218608608558558,000855
1997-05-208608608608605,000860
1997-05-1986086086086010,000860
1997-05-168558558558551,000855
1997-05-158518518518512,000851
1997-05-148518518518516,000851
1997-05-138508508508509,000850
1997-05-128458458458452,000845
1997-05-0985085084384318,000843
1997-05-088508508508505,000850
1997-05-0784585184585010,000850
1997-05-0683085583084142,000841
1997-05-0283083083083016,000830
1997-05-018208258208252,000825
1997-04-308308308308305,000830
1997-04-288298298298293,000829
1997-04-258298298298291,000829
1997-04-248208298208294,000829
1997-04-2382083082082025,000820
1997-04-2282082081581810,000818
1997-04-2181481481481415,000814
1997-04-188158158148143,000814
1997-04-178148148148141,000814
1997-04-1581482081482020,000820
1997-04-108238238238231,000823
1997-04-088338338338333,000833
1997-04-048338338338331,000833
1997-04-0284384384384310,000843
1997-04-018238338238337,000833
1997-03-278738738738733,000873
1997-03-258898898808803,000880
1997-03-218898898898892,000889
1997-03-198908908808909,000890
1997-03-189009009009002,000900
1997-03-149209209209206,000920
1997-03-129159159159151,000915
1997-03-119159159159153,000915
1997-03-079109159109153,000915
1997-03-059309309299304,000930
1997-03-049279309279303,000930
1997-02-2894094193994029,000940
1997-02-279419419419412,000941
1997-02-269459459459455,000945
1997-02-259419459419456,000945
1997-02-249459459419417,000941
1997-02-209459459459451,000945
1997-02-149419419419415,000941
1997-02-139459459419413,000941
1997-02-129429429429421,000942
1997-02-079409409399394,000939
1997-02-069409409409404,000940
1997-02-059429429409404,000940
1997-02-039609609109108,000910
1997-01-319609609609601,000960
1997-01-309109109109101,000910
1997-01-279009009009002,000900
1997-01-2491091090090016,000900
1997-01-2391091091091016,000910
1997-01-2295095093093012,000930
1997-01-201,0001,0009999997,000999
1997-01-171,0001,0101,0001,01011,0001,010
1997-01-161,0501,0501,0501,0502,0001,050
1997-01-131,1301,1301,1301,1303,0001,130
1997-01-071,1301,1301,1301,1301,0001,130
1997-01-061,1301,1301,1301,1302,0001,130

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