9319 (株)中央倉庫 の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-28 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
2004-12-27 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
2004-12-24 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
2004-12-22 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
2004-12-21 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
2004-12-20 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 | 1,191 |
2004-12-17 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
2004-12-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
2004-12-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-12-10 | 1,212 | 1,212 | 1,180 | 1,200 | 19,000 | 1,200 |
2004-12-09 | 1,212 | 1,212 | 1,211 | 1,211 | 4,000 | 1,211 |
2004-12-08 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 | 1,211 |
2004-12-07 | 1,200 | 1,211 | 1,200 | 1,211 | 10,000 | 1,211 |
2004-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,200 |
2004-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
2004-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-11-26 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 | 1,200 |
2004-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-11-24 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 | 1,200 |
2004-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
2004-11-16 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 | 1,180 |
2004-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-11-09 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
2004-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
2004-11-05 | 1,189 | 1,190 | 1,189 | 1,190 | 15,000 | 1,190 |
2004-11-04 | 1,191 | 1,191 | 1,150 | 1,160 | 8,000 | 1,160 |
2004-11-02 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 1,140 |
2004-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-10-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
2004-10-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
2004-10-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-10-22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
2004-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-10-08 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 | 1,200 |
2004-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
2004-10-06 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
2004-10-05 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
2004-10-04 | 1,224 | 1,224 | 1,202 | 1,202 | 3,000 | 1,202 |
2004-10-01 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,224 |
2004-09-29 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
2004-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
2004-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
2004-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
2004-09-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-09-13 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 | 1,150 |
2004-09-03 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 | 1,124 |
2004-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
2004-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
2004-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
2004-08-23 | 1,150 | 1,150 | 1,070 | 1,070 | 3,000 | 1,070 |
2004-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
2004-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
2004-08-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
2004-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-08-02 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
2004-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
2004-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-07-26 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 | 1,150 |
2004-07-21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
2004-07-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
2004-07-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-07-15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
2004-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-07-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
2004-07-09 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
2004-07-06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
2004-07-05 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 1,185 |
2004-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
2004-07-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
2004-06-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
2004-06-29 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
2004-06-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
2004-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
2004-06-24 | 1,220 | 1,230 | 1,210 | 1,210 | 6,000 | 1,210 |
2004-06-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
2004-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
2004-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
2004-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2004-06-15 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 | 1,220 |
2004-06-11 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
2004-06-09 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
2004-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
2004-06-02 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
2004-05-31 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 | 1,200 |
2004-05-28 | 1,171 | 1,172 | 1,171 | 1,172 | 3,000 | 1,172 |
2004-05-27 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 1,170 |
2004-05-26 | 1,160 | 1,200 | 1,160 | 1,200 | 26,000 | 1,200 |
2004-05-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
2004-05-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
2004-05-21 | 1,120 | 1,170 | 1,060 | 1,170 | 17,000 | 1,170 |
2004-05-20 | 1,096 | 1,100 | 1,096 | 1,100 | 15,000 | 1,100 |
2004-05-19 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
2004-05-18 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 1,130 |
2004-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
2004-05-14 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
2004-05-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
2004-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-04-28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
2004-04-27 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
2004-04-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
2004-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
2004-04-13 | 1,219 | 1,220 | 1,215 | 1,220 | 3,000 | 1,220 |
2004-04-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-04-09 | 1,130 | 1,190 | 1,130 | 1,190 | 2,000 | 1,190 |
2004-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
2004-04-07 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
2004-04-06 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 | 1,190 |
2004-04-05 | 1,190 | 1,230 | 1,190 | 1,230 | 4,000 | 1,230 |
2004-04-02 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
2004-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
2004-03-31 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 | 1,160 |
2004-03-30 | 1,120 | 1,160 | 1,120 | 1,160 | 6,000 | 1,160 |
2004-03-29 | 1,128 | 1,130 | 1,128 | 1,130 | 11,000 | 1,130 |
2004-03-26 | 1,164 | 1,168 | 1,164 | 1,168 | 6,000 | 1,168 |
2004-03-25 | 1,188 | 1,190 | 1,188 | 1,190 | 3,000 | 1,190 |
2004-03-24 | 1,171 | 1,188 | 1,170 | 1,188 | 5,000 | 1,188 |
2004-03-23 | 1,130 | 1,180 | 1,130 | 1,170 | 10,000 | 1,170 |
2004-03-22 | 1,170 | 1,235 | 1,170 | 1,230 | 9,000 | 1,230 |
2004-03-19 | 1,101 | 1,170 | 1,101 | 1,170 | 8,000 | 1,170 |
2004-03-18 | 1,101 | 1,101 | 1,090 | 1,090 | 18,000 | 1,090 |
2004-03-17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 1,091 |
2004-03-16 | 1,140 | 1,150 | 1,090 | 1,090 | 4,000 | 1,090 |
2004-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-03-12 | 1,174 | 1,174 | 1,150 | 1,150 | 5,000 | 1,150 |
2004-03-11 | 1,160 | 1,190 | 1,160 | 1,175 | 9,000 | 1,175 |
2004-03-10 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 1,160 |
2004-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
2004-03-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
2004-03-05 | 1,178 | 1,190 | 1,170 | 1,170 | 10,000 | 1,170 |
2004-03-04 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 | 1,178 |
2004-03-03 | 1,190 | 1,200 | 1,171 | 1,178 | 16,000 | 1,178 |
2004-03-02 | 1,160 | 1,200 | 1,160 | 1,200 | 14,000 | 1,200 |
2004-03-01 | 1,163 | 1,163 | 1,130 | 1,130 | 3,000 | 1,130 |
2004-02-27 | 1,100 | 1,103 | 1,081 | 1,103 | 5,000 | 1,103 |
2004-02-26 | 1,051 | 1,080 | 1,051 | 1,080 | 2,000 | 1,080 |
2004-02-25 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 1,050 |
2004-02-24 | 1,080 | 1,099 | 1,080 | 1,080 | 10,000 | 1,080 |
2004-02-23 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
2004-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
2004-02-19 | 1,160 | 1,165 | 1,160 | 1,160 | 22,000 | 1,160 |
2004-02-18 | 1,161 | 1,300 | 1,160 | 1,160 | 23,000 | 1,160 |
2004-02-17 | 1,060 | 1,120 | 1,025 | 1,120 | 15,000 | 1,120 |
2004-02-16 | 1,000 | 1,025 | 1,000 | 1,025 | 14,000 | 1,025 |
2004-02-13 | 1,021 | 1,035 | 1,000 | 1,025 | 15,000 | 1,025 |
2004-02-12 | 1,125 | 1,125 | 1,121 | 1,121 | 9,000 | 1,121 |
2004-02-10 | 1,120 | 1,121 | 1,120 | 1,121 | 31,000 | 1,121 |
2004-02-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
2004-02-06 | 1,000 | 1,060 | 1,000 | 1,060 | 12,000 | 1,060 |
2004-02-05 | 965 | 975 | 965 | 975 | 4,000 | 975 |
2004-02-04 | 970 | 975 | 960 | 965 | 12,000 | 965 |
2004-02-03 | 970 | 970 | 970 | 970 | 10,000 | 970 |
2004-02-02 | 950 | 970 | 950 | 970 | 6,000 | 970 |
2004-01-30 | 910 | 965 | 910 | 965 | 14,000 | 965 |
2004-01-29 | 929 | 930 | 910 | 910 | 8,000 | 910 |
2004-01-28 | 900 | 930 | 900 | 901 | 7,000 | 901 |
2004-01-27 | 930 | 930 | 900 | 900 | 2,000 | 900 |
2004-01-26 | 840 | 850 | 840 | 850 | 3,000 | 850 |
2004-01-23 | 830 | 830 | 830 | 830 | 18,000 | 830 |
2004-01-22 | 830 | 830 | 830 | 830 | 7,000 | 830 |
2004-01-21 | 825 | 830 | 825 | 830 | 4,000 | 830 |
2004-01-20 | 815 | 820 | 815 | 816 | 8,000 | 816 |
2004-01-19 | 800 | 828 | 800 | 815 | 13,000 | 815 |
2004-01-16 | 751 | 751 | 750 | 750 | 2,000 | 750 |
2004-01-15 | 735 | 735 | 735 | 735 | 1,000 | 735 |
2004-01-14 | 735 | 735 | 735 | 735 | 3,000 | 735 |
2004-01-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
2004-01-06 | 826 | 826 | 816 | 816 | 3,000 | 816 |
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