9319 (株)中央倉庫 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-12-27 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-12-26 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-12-25 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2002-12-24 | 450 | 506 | 450 | 505 | 3,000 | 505 |
| 2002-12-20 | 520 | 520 | 501 | 520 | 15,000 | 520 |
| 2002-12-19 | 503 | 503 | 502 | 502 | 22,000 | 502 |
| 2002-12-18 | 555 | 555 | 500 | 500 | 14,000 | 500 |
| 2002-12-17 | 530 | 560 | 530 | 555 | 10,000 | 555 |
| 2002-12-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-12-11 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-12-10 | 520 | 520 | 520 | 520 | 25,000 | 520 |
| 2002-12-06 | 519 | 519 | 515 | 515 | 4,000 | 515 |
| 2002-12-05 | 520 | 520 | 520 | 520 | 25,000 | 520 |
| 2002-12-04 | 515 | 515 | 515 | 515 | 25,000 | 515 |
| 2002-12-03 | 500 | 510 | 500 | 510 | 27,000 | 510 |
| 2002-12-02 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2002-11-29 | 508 | 508 | 500 | 500 | 21,000 | 500 |
| 2002-11-28 | 499 | 500 | 499 | 500 | 26,000 | 500 |
| 2002-11-27 | 500 | 510 | 500 | 510 | 8,000 | 510 |
| 2002-11-26 | 520 | 520 | 500 | 500 | 14,000 | 500 |
| 2002-11-22 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2002-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-20 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2002-11-19 | 500 | 500 | 470 | 470 | 6,000 | 470 |
| 2002-11-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-11-15 | 490 | 490 | 490 | 490 | 21,000 | 490 |
| 2002-11-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-11-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-11-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-11-11 | 505 | 505 | 490 | 490 | 8,000 | 490 |
| 2002-11-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-11-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-11-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-31 | 502 | 502 | 500 | 500 | 25,000 | 500 |
| 2002-10-29 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-10-28 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2002-10-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-23 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 2002-10-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-10-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-10-15 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2002-10-10 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-10-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-10-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-02 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-09-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-09-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-09-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-09-20 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 2002-09-19 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 2002-09-18 | 505 | 505 | 505 | 505 | 12,000 | 505 |
| 2002-09-17 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2002-09-12 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2002-09-11 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2002-09-09 | 520 | 521 | 520 | 521 | 7,000 | 521 |
| 2002-09-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-09-05 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2002-09-03 | 550 | 550 | 540 | 540 | 28,000 | 540 |
| 2002-08-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-27 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 2002-08-26 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2002-08-23 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-08-22 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-08-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-20 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2002-08-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-15 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2002-08-09 | 540 | 550 | 536 | 550 | 4,000 | 550 |
| 2002-08-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-08-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-07-24 | 562 | 562 | 550 | 550 | 26,000 | 550 |
| 2002-07-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-19 | 570 | 570 | 560 | 560 | 15,000 | 560 |
| 2002-07-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-12 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2002-07-08 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2002-07-04 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2002-07-02 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2002-06-28 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2002-06-26 | 600 | 600 | 580 | 580 | 23,000 | 580 |
| 2002-06-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-24 | 580 | 580 | 571 | 575 | 27,000 | 575 |
| 2002-06-19 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2002-06-18 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 2002-06-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-06-06 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 2002-06-04 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-06-03 | 580 | 600 | 577 | 600 | 49,000 | 600 |
| 2002-05-31 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2002-05-27 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 2002-05-22 | 570 | 580 | 570 | 580 | 5,000 | 580 |
| 2002-05-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-05-15 | 565 | 575 | 565 | 575 | 70,000 | 575 |
| 2002-04-26 | 570 | 582 | 570 | 582 | 23,000 | 582 |
| 2002-04-24 | 570 | 582 | 551 | 582 | 22,000 | 582 |
| 2002-04-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-04-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-04-16 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2002-04-12 | 574 | 574 | 570 | 570 | 7,000 | 570 |
| 2002-04-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-04-03 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-04-01 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-03-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-26 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2002-03-25 | 589 | 599 | 589 | 599 | 3,000 | 599 |
| 2002-03-18 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2002-03-15 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2002-03-14 | 579 | 579 | 570 | 579 | 9,000 | 579 |
| 2002-03-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-08 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 2002-03-05 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2002-02-28 | 580 | 580 | 571 | 571 | 5,000 | 571 |
| 2002-02-27 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2002-02-26 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2002-02-22 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2002-02-20 | 589 | 589 | 540 | 579 | 28,000 | 579 |
| 2002-02-12 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 2002-02-06 | 589 | 589 | 580 | 588 | 5,000 | 588 |
| 2002-02-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-01-31 | 540 | 570 | 540 | 570 | 27,000 | 570 |
| 2002-01-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-01-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-28 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2002-01-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-23 | 558 | 558 | 550 | 550 | 4,000 | 550 |
| 2002-01-22 | 567 | 567 | 558 | 558 | 9,000 | 558 |
| 2002-01-21 | 570 | 570 | 567 | 567 | 3,000 | 567 |
| 2002-01-09 | 610 | 610 | 610 | 610 | 3,000 | 610 |
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
