9319 (株)中央倉庫 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-12-27 | 559 | 560 | 559 | 559 | 29,000 | 559 |
| 1999-12-22 | 543 | 560 | 543 | 560 | 9,000 | 560 |
| 1999-12-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-12-20 | 560 | 560 | 560 | 560 | 26,000 | 560 |
| 1999-12-17 | 530 | 560 | 530 | 560 | 12,000 | 560 |
| 1999-12-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-12-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-12-14 | 560 | 560 | 550 | 560 | 15,000 | 560 |
| 1999-12-09 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-12-08 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1999-12-07 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 1999-11-26 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 1999-11-19 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1999-11-18 | 570 | 585 | 570 | 585 | 20,000 | 585 |
| 1999-11-17 | 560 | 575 | 560 | 570 | 48,000 | 570 |
| 1999-11-16 | 564 | 564 | 560 | 560 | 7,000 | 560 |
| 1999-11-15 | 565 | 565 | 565 | 565 | 8,000 | 565 |
| 1999-11-09 | 565 | 568 | 565 | 568 | 10,000 | 568 |
| 1999-11-08 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1999-11-05 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1999-11-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-10-28 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1999-10-27 | 575 | 585 | 575 | 585 | 28,000 | 585 |
| 1999-10-26 | 567 | 580 | 567 | 575 | 64,000 | 575 |
| 1999-10-25 | 570 | 570 | 561 | 563 | 135,000 | 563 |
| 1999-10-22 | 568 | 568 | 567 | 567 | 9,000 | 567 |
| 1999-10-19 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1999-10-18 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1999-10-14 | 603 | 610 | 603 | 605 | 11,000 | 605 |
| 1999-10-13 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-09-29 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1999-09-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1999-09-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-09-16 | 710 | 710 | 709 | 709 | 5,000 | 709 |
| 1999-09-08 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-09-07 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1999-09-06 | 748 | 748 | 748 | 748 | 5,000 | 748 |
| 1999-08-26 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 1999-08-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-08-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-08-20 | 739 | 760 | 739 | 760 | 8,000 | 760 |
| 1999-08-19 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1999-08-18 | 720 | 740 | 710 | 740 | 13,000 | 740 |
| 1999-08-17 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 1999-08-16 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1999-08-12 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-08-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-08-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-08-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-07-30 | 700 | 701 | 700 | 701 | 16,000 | 701 |
| 1999-07-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-07-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-07-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-07-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-07-22 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1999-07-21 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1999-07-19 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1999-07-16 | 748 | 750 | 744 | 744 | 14,000 | 744 |
| 1999-07-15 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1999-07-14 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1999-07-13 | 730 | 750 | 730 | 749 | 18,000 | 749 |
| 1999-07-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-07-09 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1999-07-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-07-07 | 720 | 730 | 710 | 710 | 13,000 | 710 |
| 1999-07-06 | 711 | 712 | 710 | 710 | 5,000 | 710 |
| 1999-07-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-02 | 675 | 680 | 675 | 680 | 7,000 | 680 |
| 1999-07-01 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1999-06-30 | 669 | 674 | 660 | 660 | 18,000 | 660 |
| 1999-06-29 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1999-06-28 | 637 | 648 | 635 | 648 | 19,000 | 648 |
| 1999-06-25 | 650 | 650 | 640 | 640 | 23,000 | 640 |
| 1999-06-24 | 632 | 650 | 632 | 650 | 6,000 | 650 |
| 1999-06-23 | 636 | 641 | 630 | 630 | 24,000 | 630 |
| 1999-06-22 | 610 | 630 | 610 | 630 | 40,000 | 630 |
| 1999-06-21 | 593 | 609 | 593 | 609 | 17,000 | 609 |
| 1999-06-18 | 585 | 591 | 585 | 591 | 3,000 | 591 |
| 1999-06-17 | 580 | 585 | 580 | 585 | 6,000 | 585 |
| 1999-06-16 | 560 | 590 | 560 | 590 | 63,000 | 590 |
| 1999-06-15 | 560 | 560 | 559 | 560 | 27,000 | 560 |
| 1999-06-14 | 570 | 570 | 555 | 559 | 26,000 | 559 |
| 1999-06-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-10 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-06-09 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1999-06-08 | 580 | 580 | 569 | 569 | 11,000 | 569 |
| 1999-06-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-06-02 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 1999-06-01 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 1999-05-31 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 1999-05-28 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-05-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-05-24 | 584 | 590 | 584 | 590 | 16,000 | 590 |
| 1999-05-18 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1999-05-17 | 590 | 590 | 589 | 589 | 2,000 | 589 |
| 1999-05-14 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1999-05-13 | 595 | 599 | 590 | 590 | 8,000 | 590 |
| 1999-05-12 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1999-05-11 | 598 | 598 | 598 | 598 | 6,000 | 598 |
| 1999-05-10 | 599 | 599 | 598 | 598 | 5,000 | 598 |
| 1999-05-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-04-28 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1999-04-26 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 1999-04-23 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-04-21 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 1999-04-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-04-19 | 606 | 610 | 605 | 606 | 8,000 | 606 |
| 1999-04-16 | 605 | 605 | 602 | 605 | 10,000 | 605 |
| 1999-04-15 | 605 | 605 | 601 | 605 | 10,000 | 605 |
| 1999-04-14 | 610 | 615 | 605 | 605 | 6,000 | 605 |
| 1999-04-13 | 610 | 610 | 609 | 610 | 13,000 | 610 |
| 1999-04-12 | 610 | 610 | 609 | 609 | 6,000 | 609 |
| 1999-04-09 | 631 | 639 | 625 | 630 | 23,000 | 630 |
| 1999-04-08 | 602 | 620 | 602 | 620 | 37,000 | 620 |
| 1999-04-07 | 579 | 600 | 579 | 600 | 31,000 | 600 |
| 1999-04-06 | 561 | 580 | 556 | 556 | 53,000 | 556 |
| 1999-04-05 | 560 | 570 | 560 | 560 | 27,000 | 560 |
| 1999-04-02 | 580 | 580 | 551 | 554 | 5,000 | 554 |
| 1999-04-01 | 546 | 550 | 545 | 550 | 7,000 | 550 |
| 1999-03-31 | 552 | 552 | 545 | 545 | 18,000 | 545 |
| 1999-03-30 | 553 | 555 | 550 | 550 | 20,000 | 550 |
| 1999-03-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-03-25 | 580 | 583 | 570 | 570 | 5,000 | 570 |
| 1999-03-24 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-03-23 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1999-03-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-03-17 | 553 | 580 | 553 | 580 | 3,000 | 580 |
| 1999-03-15 | 536 | 546 | 536 | 546 | 3,000 | 546 |
| 1999-03-11 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 1999-03-10 | 520 | 521 | 512 | 520 | 23,000 | 520 |
| 1999-03-09 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1999-03-08 | 520 | 520 | 510 | 520 | 111,000 | 520 |
| 1999-03-05 | 520 | 520 | 520 | 520 | 24,000 | 520 |
| 1999-03-04 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1999-03-02 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1999-03-01 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1999-02-26 | 530 | 530 | 525 | 525 | 16,000 | 525 |
| 1999-02-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-02-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-02-17 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1999-02-15 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1999-02-12 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1999-02-08 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1999-02-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-02-02 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1999-02-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-01-29 | 580 | 580 | 550 | 550 | 7,000 | 550 |
| 1999-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-01-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-08 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-01-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-05 | 568 | 568 | 568 | 568 | 1,000 | 568 |
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
