9319 (株)中央倉庫 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 2003-12-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-12-18 | 735 | 735 | 735 | 735 | 15,000 | 735 |
| 2003-12-17 | 731 | 731 | 730 | 730 | 12,000 | 730 |
| 2003-12-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-12-11 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-12-10 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2003-12-01 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 2003-11-19 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2003-11-17 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 2003-11-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-11-06 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2003-11-05 | 735 | 735 | 713 | 713 | 6,000 | 713 |
| 2003-10-31 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2003-10-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-10-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-15 | 752 | 752 | 750 | 750 | 6,000 | 750 |
| 2003-10-09 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2003-10-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-30 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2003-09-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-24 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2003-09-22 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2003-09-18 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2003-09-16 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2003-09-11 | 770 | 770 | 766 | 766 | 2,000 | 766 |
| 2003-09-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-09-09 | 774 | 854 | 774 | 854 | 6,000 | 854 |
| 2003-09-08 | 756 | 756 | 754 | 754 | 2,000 | 754 |
| 2003-09-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2003-09-03 | 801 | 801 | 800 | 800 | 8,000 | 800 |
| 2003-09-02 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-09-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-08-28 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2003-08-27 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-08-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-08-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-08-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-08-20 | 797 | 800 | 795 | 800 | 6,000 | 800 |
| 2003-08-14 | 780 | 798 | 779 | 798 | 6,000 | 798 |
| 2003-08-12 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2003-08-11 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2003-08-07 | 700 | 700 | 698 | 698 | 5,000 | 698 |
| 2003-08-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2003-07-31 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2003-07-30 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 2003-07-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-07-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-07-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-07-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-07-22 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2003-07-18 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2003-07-17 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2003-07-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-07-11 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2003-07-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-07-01 | 690 | 690 | 675 | 675 | 2,000 | 675 |
| 2003-06-30 | 685 | 690 | 685 | 690 | 6,000 | 690 |
| 2003-06-26 | 670 | 699 | 670 | 690 | 8,000 | 690 |
| 2003-06-25 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 2003-06-24 | 652 | 690 | 652 | 690 | 5,000 | 690 |
| 2003-06-23 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2003-06-20 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-06-19 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-06-16 | 621 | 624 | 621 | 624 | 2,000 | 624 |
| 2003-06-13 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 2003-06-11 | 650 | 700 | 650 | 700 | 10,000 | 700 |
| 2003-06-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-06-05 | 625 | 650 | 625 | 650 | 15,000 | 650 |
| 2003-06-04 | 622 | 622 | 621 | 622 | 11,000 | 622 |
| 2003-06-03 | 621 | 621 | 621 | 621 | 6,000 | 621 |
| 2003-06-02 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2003-05-30 | 621 | 621 | 621 | 621 | 9,000 | 621 |
| 2003-05-29 | 625 | 625 | 621 | 621 | 8,000 | 621 |
| 2003-05-28 | 621 | 625 | 621 | 625 | 8,000 | 625 |
| 2003-05-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-26 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2003-05-20 | 612 | 612 | 612 | 612 | 20,000 | 612 |
| 2003-05-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-05-16 | 585 | 600 | 585 | 600 | 5,000 | 600 |
| 2003-05-13 | 555 | 555 | 550 | 555 | 4,000 | 555 |
| 2003-05-12 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 2003-05-09 | 550 | 550 | 550 | 550 | 30,000 | 550 |
| 2003-05-08 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2003-05-06 | 590 | 596 | 590 | 596 | 2,000 | 596 |
| 2003-05-02 | 600 | 600 | 550 | 550 | 5,000 | 550 |
| 2003-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-04-28 | 560 | 580 | 560 | 580 | 4,000 | 580 |
| 2003-04-24 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 2003-04-16 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2003-04-15 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 2003-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-04-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-04-03 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2003-03-28 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 2003-03-27 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 2003-03-26 | 570 | 572 | 570 | 570 | 13,000 | 570 |
| 2003-03-25 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2003-03-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-03-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-03-17 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-03-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-03-13 | 550 | 550 | 549 | 549 | 6,000 | 549 |
| 2003-03-12 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2003-03-07 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 2003-03-06 | 550 | 550 | 549 | 550 | 18,000 | 550 |
| 2003-03-05 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 2003-02-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-21 | 525 | 525 | 525 | 525 | 14,000 | 525 |
| 2003-02-18 | 545 | 570 | 545 | 570 | 5,000 | 570 |
| 2003-02-17 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2003-02-13 | 525 | 525 | 525 | 525 | 13,000 | 525 |
| 2003-02-12 | 500 | 525 | 500 | 525 | 12,000 | 525 |
| 2003-02-10 | 500 | 500 | 495 | 500 | 25,000 | 500 |
| 2003-02-06 | 500 | 500 | 500 | 500 | 29,000 | 500 |
| 2003-02-05 | 500 | 500 | 500 | 500 | 25,000 | 500 |
| 2003-02-04 | 500 | 500 | 500 | 500 | 25,000 | 500 |
| 2003-01-29 | 500 | 500 | 500 | 500 | 25,000 | 500 |
| 2003-01-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2003-01-23 | 500 | 500 | 500 | 500 | 25,000 | 500 |
| 2003-01-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-01-15 | 520 | 520 | 520 | 520 | 25,000 | 520 |
| 2003-01-08 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 2003-01-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-01-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
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
