9319 (株)中央倉庫 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-12-28 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-12-26 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2000-12-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2000-12-20 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-12-19 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 2000-12-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-12-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-12-08 | 521 | 521 | 520 | 520 | 11,000 | 520 |
| 2000-12-05 | 529 | 529 | 520 | 520 | 4,000 | 520 |
| 2000-12-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-11-30 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2000-11-29 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2000-11-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-11-24 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2000-11-20 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2000-11-17 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-11-15 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2000-11-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-11-13 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2000-11-10 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2000-11-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-11-07 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2000-11-02 | 526 | 526 | 526 | 526 | 8,000 | 526 |
| 2000-11-01 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2000-10-31 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2000-10-30 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2000-10-26 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2000-10-25 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2000-10-24 | 540 | 540 | 521 | 521 | 3,000 | 521 |
| 2000-10-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-10-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-10-19 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2000-10-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-10-13 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2000-10-11 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2000-10-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-10-03 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2000-10-02 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-09-26 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 2000-09-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-09-22 | 540 | 540 | 539 | 540 | 6,000 | 540 |
| 2000-09-21 | 535 | 540 | 535 | 535 | 6,000 | 535 |
| 2000-09-19 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-09-18 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-09-14 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 2000-09-13 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2000-09-11 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-09-08 | 511 | 512 | 511 | 512 | 3,000 | 512 |
| 2000-09-07 | 529 | 529 | 511 | 511 | 8,000 | 511 |
| 2000-08-28 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2000-08-25 | 515 | 550 | 515 | 550 | 8,000 | 550 |
| 2000-08-24 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2000-08-23 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-08-22 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-08-21 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2000-08-18 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2000-08-15 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2000-08-11 | 522 | 522 | 520 | 520 | 3,000 | 520 |
| 2000-08-09 | 511 | 512 | 511 | 512 | 5,000 | 512 |
| 2000-08-08 | 511 | 511 | 507 | 511 | 20,000 | 511 |
| 2000-08-07 | 511 | 512 | 506 | 511 | 31,000 | 511 |
| 2000-08-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-08-01 | 558 | 570 | 558 | 570 | 3,000 | 570 |
| 2000-07-27 | 610 | 610 | 595 | 595 | 3,000 | 595 |
| 2000-07-26 | 569 | 580 | 569 | 580 | 6,000 | 580 |
| 2000-07-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2000-07-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2000-07-18 | 605 | 605 | 599 | 605 | 5,000 | 605 |
| 2000-07-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-07-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-13 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2000-07-12 | 595 | 601 | 595 | 601 | 25,000 | 601 |
| 2000-07-11 | 595 | 595 | 580 | 580 | 15,000 | 580 |
| 2000-07-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-07-07 | 591 | 598 | 590 | 590 | 8,000 | 590 |
| 2000-07-06 | 580 | 580 | 568 | 580 | 14,000 | 580 |
| 2000-07-05 | 561 | 565 | 560 | 565 | 21,000 | 565 |
| 2000-07-04 | 559 | 559 | 550 | 555 | 3,000 | 555 |
| 2000-07-03 | 516 | 530 | 516 | 529 | 6,000 | 529 |
| 2000-06-30 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2000-06-29 | 510 | 511 | 508 | 508 | 6,000 | 508 |
| 2000-06-28 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2000-06-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-06-26 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 2000-06-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-06-22 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-06-21 | 509 | 510 | 500 | 500 | 8,000 | 500 |
| 2000-06-19 | 513 | 513 | 512 | 512 | 15,000 | 512 |
| 2000-06-16 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2000-06-15 | 510 | 510 | 500 | 510 | 13,000 | 510 |
| 2000-06-14 | 500 | 510 | 500 | 510 | 36,000 | 510 |
| 2000-06-13 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2000-06-12 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-07 | 515 | 515 | 512 | 512 | 5,000 | 512 |
| 2000-06-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-06-05 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-06-02 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2000-06-01 | 514 | 515 | 514 | 515 | 6,000 | 515 |
| 2000-05-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-26 | 510 | 511 | 500 | 500 | 8,000 | 500 |
| 2000-05-24 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 2000-05-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-05-22 | 491 | 491 | 490 | 490 | 8,000 | 490 |
| 2000-05-18 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2000-05-17 | 491 | 491 | 487 | 487 | 11,000 | 487 |
| 2000-05-16 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2000-05-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-05-02 | 515 | 515 | 515 | 515 | 30,000 | 515 |
| 2000-05-01 | 515 | 515 | 515 | 515 | 50,000 | 515 |
| 2000-04-26 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-04-21 | 500 | 544 | 500 | 544 | 6,000 | 544 |
| 2000-04-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-04-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-04-14 | 506 | 530 | 506 | 515 | 13,000 | 515 |
| 2000-04-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-04-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-04-07 | 502 | 502 | 501 | 501 | 3,000 | 501 |
| 2000-04-06 | 511 | 520 | 510 | 520 | 20,000 | 520 |
| 2000-04-05 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2000-03-30 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2000-03-27 | 584 | 584 | 560 | 580 | 8,000 | 580 |
| 2000-03-24 | 539 | 590 | 539 | 590 | 12,000 | 590 |
| 2000-03-23 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2000-03-22 | 485 | 485 | 483 | 483 | 8,000 | 483 |
| 2000-03-21 | 482 | 483 | 482 | 483 | 11,000 | 483 |
| 2000-03-17 | 481 | 482 | 480 | 482 | 6,000 | 482 |
| 2000-03-16 | 481 | 482 | 480 | 480 | 17,000 | 480 |
| 2000-03-15 | 484 | 484 | 480 | 480 | 13,000 | 480 |
| 2000-03-14 | 501 | 510 | 501 | 510 | 8,000 | 510 |
| 2000-03-13 | 510 | 521 | 510 | 510 | 24,000 | 510 |
| 2000-03-10 | 520 | 521 | 520 | 520 | 15,000 | 520 |
| 2000-03-09 | 539 | 549 | 539 | 539 | 10,000 | 539 |
| 2000-03-08 | 559 | 559 | 559 | 559 | 20,000 | 559 |
| 2000-03-06 | 514 | 560 | 514 | 560 | 4,000 | 560 |
| 2000-03-03 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 2000-02-29 | 512 | 512 | 512 | 512 | 5,000 | 512 |
| 2000-02-28 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2000-02-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-22 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-02-18 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2000-02-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-15 | 512 | 520 | 512 | 520 | 15,000 | 520 |
| 2000-02-14 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 2000-02-10 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 2000-02-09 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2000-02-04 | 550 | 550 | 540 | 540 | 14,000 | 540 |
| 2000-02-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-02-01 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-01-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-01-26 | 573 | 575 | 573 | 574 | 10,000 | 574 |
| 2000-01-20 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2000-01-18 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-01-17 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2000-01-14 | 520 | 590 | 520 | 590 | 21,000 | 590 |
| 2000-01-13 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2000-01-12 | 510 | 510 | 508 | 510 | 15,000 | 510 |
| 2000-01-11 | 509 | 513 | 500 | 510 | 42,000 | 510 |
| 2000-01-07 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2000-01-06 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2000-01-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
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
