9319 (株)中央倉庫 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-12-21 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 2001-12-19 | 624 | 630 | 623 | 623 | 17,000 | 623 |
| 2001-12-18 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 2001-12-14 | 580 | 589 | 580 | 589 | 3,000 | 589 |
| 2001-12-13 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-12-11 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2001-12-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-07 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2001-12-06 | 572 | 572 | 572 | 572 | 6,000 | 572 |
| 2001-12-04 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2001-11-30 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2001-11-27 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2001-11-26 | 572 | 577 | 572 | 572 | 7,000 | 572 |
| 2001-11-22 | 572 | 572 | 567 | 572 | 8,000 | 572 |
| 2001-11-21 | 577 | 577 | 572 | 572 | 8,000 | 572 |
| 2001-11-20 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2001-11-13 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-11-09 | 595 | 595 | 580 | 595 | 11,000 | 595 |
| 2001-11-06 | 633 | 633 | 633 | 633 | 5,000 | 633 |
| 2001-11-05 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2001-11-02 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2001-11-01 | 610 | 610 | 595 | 596 | 5,000 | 596 |
| 2001-10-31 | 610 | 610 | 595 | 596 | 5,000 | 596 |
| 2001-10-30 | 596 | 596 | 595 | 595 | 8,000 | 595 |
| 2001-10-26 | 624 | 624 | 614 | 614 | 11,000 | 614 |
| 2001-10-24 | 624 | 624 | 624 | 624 | 5,000 | 624 |
| 2001-10-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-10-19 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2001-10-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-16 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 2001-10-15 | 639 | 639 | 639 | 639 | 10,000 | 639 |
| 2001-10-12 | 592 | 592 | 590 | 590 | 6,000 | 590 |
| 2001-10-11 | 591 | 591 | 591 | 591 | 7,000 | 591 |
| 2001-10-10 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2001-10-09 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2001-10-05 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2001-10-02 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2001-10-01 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2001-09-27 | 583 | 585 | 583 | 585 | 4,000 | 585 |
| 2001-09-25 | 639 | 639 | 582 | 582 | 4,000 | 582 |
| 2001-09-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-09-18 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-09-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-09-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-04 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2001-08-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-27 | 649 | 680 | 649 | 680 | 12,000 | 680 |
| 2001-08-24 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2001-08-23 | 608 | 675 | 608 | 675 | 6,000 | 675 |
| 2001-08-22 | 600 | 708 | 600 | 708 | 15,000 | 708 |
| 2001-08-20 | 609 | 609 | 607 | 608 | 5,000 | 608 |
| 2001-08-17 | 573 | 608 | 573 | 600 | 11,000 | 600 |
| 2001-08-16 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 2001-08-15 | 609 | 610 | 609 | 609 | 6,000 | 609 |
| 2001-08-10 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-08-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-07-27 | 600 | 600 | 564 | 576 | 9,000 | 576 |
| 2001-07-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-07-19 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-07-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-07-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-12 | 602 | 603 | 602 | 603 | 2,000 | 603 |
| 2001-07-10 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-07-09 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 2001-07-06 | 620 | 620 | 612 | 612 | 3,000 | 612 |
| 2001-07-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-06-29 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2001-06-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-06-21 | 631 | 631 | 631 | 631 | 10,000 | 631 |
| 2001-06-19 | 560 | 631 | 551 | 631 | 3,000 | 631 |
| 2001-06-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-06-12 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2001-06-08 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 2001-05-31 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-05-29 | 590 | 595 | 590 | 595 | 7,000 | 595 |
| 2001-05-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-05-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-24 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 2001-05-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-22 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 2001-05-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-05-18 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-05-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-14 | 580 | 595 | 570 | 570 | 4,000 | 570 |
| 2001-05-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-05-09 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2001-05-08 | 596 | 610 | 596 | 610 | 5,000 | 610 |
| 2001-05-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-04-26 | 594 | 595 | 594 | 595 | 6,000 | 595 |
| 2001-04-19 | 598 | 598 | 595 | 595 | 6,000 | 595 |
| 2001-04-18 | 598 | 598 | 596 | 598 | 5,000 | 598 |
| 2001-04-12 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 2001-04-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-04-09 | 575 | 575 | 572 | 572 | 2,000 | 572 |
| 2001-04-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-04-05 | 578 | 580 | 578 | 580 | 5,000 | 580 |
| 2001-04-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-04-03 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2001-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-03-22 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-03-21 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2001-03-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-03-16 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2001-03-15 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-03-14 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-03-13 | 548 | 550 | 545 | 550 | 8,000 | 550 |
| 2001-03-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-03-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-03-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-05 | 550 | 550 | 549 | 550 | 5,000 | 550 |
| 2001-03-01 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2001-02-26 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 2001-02-23 | 555 | 555 | 549 | 550 | 5,000 | 550 |
| 2001-02-22 | 502 | 510 | 502 | 510 | 5,000 | 510 |
| 2001-02-20 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2001-02-14 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2001-02-13 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2001-02-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-02-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-02-07 | 512 | 525 | 512 | 525 | 2,000 | 525 |
| 2001-02-05 | 512 | 512 | 512 | 512 | 5,000 | 512 |
| 2001-02-02 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2001-01-31 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 2001-01-26 | 501 | 511 | 501 | 511 | 3,000 | 511 |
| 2001-01-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-01-23 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-01-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-12 | 500 | 510 | 499 | 499 | 6,000 | 499 |
| 2001-01-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-05 | 510 | 510 | 500 | 500 | 50,000 | 500 |
| 2001-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
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
