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 |
---|---|---|---|---|---|---|
1997-12-30 | 520 | 520 | 520 | 520 | 4,000 | 520 |
1997-12-29 | 560 | 560 | 540 | 540 | 17,000 | 540 |
1997-12-26 | 570 | 570 | 560 | 560 | 25,000 | 560 |
1997-12-25 | 570 | 570 | 564 | 570 | 10,000 | 570 |
1997-12-24 | 570 | 570 | 570 | 570 | 10,000 | 570 |
1997-12-22 | 566 | 570 | 566 | 570 | 3,000 | 570 |
1997-12-19 | 596 | 596 | 596 | 596 | 6,000 | 596 |
1997-12-18 | 585 | 596 | 585 | 596 | 10,000 | 596 |
1997-12-17 | 561 | 585 | 555 | 585 | 14,000 | 585 |
1997-12-16 | 553 | 553 | 553 | 553 | 1,000 | 553 |
1997-12-12 | 493 | 493 | 493 | 493 | 1,000 | 493 |
1997-12-11 | 493 | 493 | 493 | 493 | 6,000 | 493 |
1997-12-10 | 492 | 492 | 491 | 491 | 2,000 | 491 |
1997-12-09 | 491 | 491 | 490 | 490 | 10,000 | 490 |
1997-12-08 | 500 | 500 | 491 | 491 | 9,000 | 491 |
1997-12-05 | 510 | 510 | 499 | 500 | 10,000 | 500 |
1997-12-04 | 519 | 520 | 499 | 520 | 14,000 | 520 |
1997-12-03 | 550 | 550 | 519 | 519 | 6,000 | 519 |
1997-12-02 | 560 | 561 | 550 | 550 | 8,000 | 550 |
1997-12-01 | 580 | 581 | 580 | 580 | 19,000 | 580 |
1997-11-28 | 600 | 610 | 600 | 610 | 18,000 | 610 |
1997-11-27 | 620 | 625 | 608 | 615 | 9,000 | 615 |
1997-11-26 | 630 | 650 | 630 | 640 | 6,000 | 640 |
1997-11-21 | 680 | 690 | 680 | 690 | 2,000 | 690 |
1997-11-20 | 660 | 700 | 660 | 700 | 7,000 | 700 |
1997-11-19 | 710 | 710 | 700 | 700 | 7,000 | 700 |
1997-11-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
1997-11-14 | 710 | 710 | 710 | 710 | 3,000 | 710 |
1997-11-12 | 726 | 726 | 726 | 726 | 1,000 | 726 |
1997-11-11 | 729 | 729 | 729 | 729 | 1,000 | 729 |
1997-11-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
1997-10-31 | 739 | 739 | 739 | 739 | 1,000 | 739 |
1997-10-28 | 740 | 745 | 740 | 740 | 8,000 | 740 |
1997-10-27 | 740 | 745 | 740 | 745 | 7,000 | 745 |
1997-10-24 | 739 | 739 | 739 | 739 | 1,000 | 739 |
1997-10-22 | 739 | 739 | 739 | 739 | 1,000 | 739 |
1997-10-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
1997-10-20 | 690 | 720 | 671 | 720 | 17,000 | 720 |
1997-10-16 | 725 | 750 | 725 | 750 | 8,000 | 750 |
1997-10-15 | 720 | 730 | 720 | 730 | 2,000 | 730 |
1997-10-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
1997-10-13 | 740 | 754 | 740 | 754 | 8,000 | 754 |
1997-10-08 | 740 | 757 | 740 | 757 | 5,000 | 757 |
1997-10-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1997-10-02 | 760 | 769 | 760 | 769 | 2,000 | 769 |
1997-09-29 | 760 | 760 | 760 | 760 | 4,000 | 760 |
1997-09-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
1997-09-24 | 761 | 780 | 761 | 780 | 4,000 | 780 |
1997-09-22 | 770 | 780 | 770 | 780 | 4,000 | 780 |
1997-09-19 | 770 | 770 | 770 | 770 | 4,000 | 770 |
1997-09-17 | 770 | 770 | 770 | 770 | 4,000 | 770 |
1997-09-12 | 750 | 770 | 750 | 770 | 9,000 | 770 |
1997-09-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
1997-09-10 | 771 | 771 | 770 | 770 | 5,000 | 770 |
1997-09-09 | 771 | 775 | 771 | 771 | 10,000 | 771 |
1997-09-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
1997-09-02 | 761 | 761 | 761 | 761 | 3,000 | 761 |
1997-08-27 | 798 | 801 | 781 | 781 | 9,000 | 781 |
1997-08-26 | 799 | 799 | 799 | 799 | 5,000 | 799 |
1997-08-22 | 799 | 799 | 799 | 799 | 5,000 | 799 |
1997-08-21 | 799 | 799 | 799 | 799 | 2,000 | 799 |
1997-08-20 | 785 | 800 | 785 | 800 | 2,000 | 800 |
1997-08-15 | 805 | 805 | 805 | 805 | 1,000 | 805 |
1997-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
1997-08-13 | 799 | 800 | 799 | 800 | 2,000 | 800 |
1997-08-07 | 819 | 819 | 819 | 819 | 2,000 | 819 |
1997-08-06 | 799 | 819 | 799 | 819 | 13,000 | 819 |
1997-08-05 | 820 | 820 | 800 | 800 | 6,000 | 800 |
1997-08-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
1997-07-30 | 869 | 869 | 869 | 869 | 2,000 | 869 |
1997-07-28 | 842 | 869 | 842 | 869 | 2,000 | 869 |
1997-07-24 | 832 | 842 | 830 | 842 | 16,000 | 842 |
1997-07-22 | 842 | 842 | 842 | 842 | 2,000 | 842 |
1997-07-18 | 860 | 860 | 850 | 850 | 2,000 | 850 |
1997-07-15 | 860 | 861 | 860 | 860 | 7,000 | 860 |
1997-07-11 | 860 | 860 | 860 | 860 | 11,000 | 860 |
1997-07-10 | 859 | 860 | 859 | 860 | 3,000 | 860 |
1997-07-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
1997-07-07 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1997-07-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
1997-07-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1997-07-02 | 910 | 910 | 900 | 900 | 3,000 | 900 |
1997-07-01 | 910 | 910 | 910 | 910 | 5,000 | 910 |
1997-06-30 | 910 | 910 | 910 | 910 | 5,000 | 910 |
1997-06-27 | 880 | 900 | 880 | 880 | 3,000 | 880 |
1997-06-26 | 905 | 905 | 900 | 900 | 5,000 | 900 |
1997-06-25 | 890 | 900 | 890 | 900 | 4,000 | 900 |
1997-06-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
1997-06-23 | 900 | 910 | 900 | 910 | 2,000 | 910 |
1997-06-17 | 880 | 880 | 880 | 880 | 12,000 | 880 |
1997-06-16 | 870 | 880 | 870 | 880 | 11,000 | 880 |
1997-06-13 | 860 | 860 | 860 | 860 | 11,000 | 860 |
1997-06-12 | 835 | 835 | 830 | 830 | 12,000 | 830 |
1997-06-06 | 820 | 821 | 814 | 814 | 30,000 | 814 |
1997-06-05 | 834 | 835 | 834 | 835 | 4,000 | 835 |
1997-06-04 | 834 | 834 | 834 | 834 | 1,000 | 834 |
1997-06-03 | 833 | 835 | 833 | 835 | 2,000 | 835 |
1997-06-02 | 844 | 844 | 844 | 844 | 1,000 | 844 |
1997-05-30 | 842 | 845 | 842 | 845 | 2,000 | 845 |
1997-05-29 | 832 | 832 | 832 | 832 | 1,000 | 832 |
1997-05-28 | 844 | 845 | 844 | 845 | 3,000 | 845 |
1997-05-27 | 855 | 855 | 855 | 855 | 3,000 | 855 |
1997-05-26 | 851 | 855 | 851 | 855 | 3,000 | 855 |
1997-05-23 | 860 | 860 | 851 | 851 | 10,000 | 851 |
1997-05-22 | 855 | 855 | 855 | 855 | 11,000 | 855 |
1997-05-21 | 860 | 860 | 855 | 855 | 8,000 | 855 |
1997-05-20 | 860 | 860 | 860 | 860 | 5,000 | 860 |
1997-05-19 | 860 | 860 | 860 | 860 | 10,000 | 860 |
1997-05-16 | 855 | 855 | 855 | 855 | 1,000 | 855 |
1997-05-15 | 851 | 851 | 851 | 851 | 2,000 | 851 |
1997-05-14 | 851 | 851 | 851 | 851 | 6,000 | 851 |
1997-05-13 | 850 | 850 | 850 | 850 | 9,000 | 850 |
1997-05-12 | 845 | 845 | 845 | 845 | 2,000 | 845 |
1997-05-09 | 850 | 850 | 843 | 843 | 18,000 | 843 |
1997-05-08 | 850 | 850 | 850 | 850 | 5,000 | 850 |
1997-05-07 | 845 | 851 | 845 | 850 | 10,000 | 850 |
1997-05-06 | 830 | 855 | 830 | 841 | 42,000 | 841 |
1997-05-02 | 830 | 830 | 830 | 830 | 16,000 | 830 |
1997-05-01 | 820 | 825 | 820 | 825 | 2,000 | 825 |
1997-04-30 | 830 | 830 | 830 | 830 | 5,000 | 830 |
1997-04-28 | 829 | 829 | 829 | 829 | 3,000 | 829 |
1997-04-25 | 829 | 829 | 829 | 829 | 1,000 | 829 |
1997-04-24 | 820 | 829 | 820 | 829 | 4,000 | 829 |
1997-04-23 | 820 | 830 | 820 | 820 | 25,000 | 820 |
1997-04-22 | 820 | 820 | 815 | 818 | 10,000 | 818 |
1997-04-21 | 814 | 814 | 814 | 814 | 15,000 | 814 |
1997-04-18 | 815 | 815 | 814 | 814 | 3,000 | 814 |
1997-04-17 | 814 | 814 | 814 | 814 | 1,000 | 814 |
1997-04-15 | 814 | 820 | 814 | 820 | 20,000 | 820 |
1997-04-10 | 823 | 823 | 823 | 823 | 1,000 | 823 |
1997-04-08 | 833 | 833 | 833 | 833 | 3,000 | 833 |
1997-04-04 | 833 | 833 | 833 | 833 | 1,000 | 833 |
1997-04-02 | 843 | 843 | 843 | 843 | 10,000 | 843 |
1997-04-01 | 823 | 833 | 823 | 833 | 7,000 | 833 |
1997-03-27 | 873 | 873 | 873 | 873 | 3,000 | 873 |
1997-03-25 | 889 | 889 | 880 | 880 | 3,000 | 880 |
1997-03-21 | 889 | 889 | 889 | 889 | 2,000 | 889 |
1997-03-19 | 890 | 890 | 880 | 890 | 9,000 | 890 |
1997-03-18 | 900 | 900 | 900 | 900 | 2,000 | 900 |
1997-03-14 | 920 | 920 | 920 | 920 | 6,000 | 920 |
1997-03-12 | 915 | 915 | 915 | 915 | 1,000 | 915 |
1997-03-11 | 915 | 915 | 915 | 915 | 3,000 | 915 |
1997-03-07 | 910 | 915 | 910 | 915 | 3,000 | 915 |
1997-03-05 | 930 | 930 | 929 | 930 | 4,000 | 930 |
1997-03-04 | 927 | 930 | 927 | 930 | 3,000 | 930 |
1997-02-28 | 940 | 941 | 939 | 940 | 29,000 | 940 |
1997-02-27 | 941 | 941 | 941 | 941 | 2,000 | 941 |
1997-02-26 | 945 | 945 | 945 | 945 | 5,000 | 945 |
1997-02-25 | 941 | 945 | 941 | 945 | 6,000 | 945 |
1997-02-24 | 945 | 945 | 941 | 941 | 7,000 | 941 |
1997-02-20 | 945 | 945 | 945 | 945 | 1,000 | 945 |
1997-02-14 | 941 | 941 | 941 | 941 | 5,000 | 941 |
1997-02-13 | 945 | 945 | 941 | 941 | 3,000 | 941 |
1997-02-12 | 942 | 942 | 942 | 942 | 1,000 | 942 |
1997-02-07 | 940 | 940 | 939 | 939 | 4,000 | 939 |
1997-02-06 | 940 | 940 | 940 | 940 | 4,000 | 940 |
1997-02-05 | 942 | 942 | 940 | 940 | 4,000 | 940 |
1997-02-03 | 960 | 960 | 910 | 910 | 8,000 | 910 |
1997-01-31 | 960 | 960 | 960 | 960 | 1,000 | 960 |
1997-01-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
1997-01-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
1997-01-24 | 910 | 910 | 900 | 900 | 16,000 | 900 |
1997-01-23 | 910 | 910 | 910 | 910 | 16,000 | 910 |
1997-01-22 | 950 | 950 | 930 | 930 | 12,000 | 930 |
1997-01-20 | 1,000 | 1,000 | 999 | 999 | 7,000 | 999 |
1997-01-17 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
1997-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
1997-01-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
1997-01-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
1997-01-06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
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