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
2004-12-281,1951,1951,1951,1951,0001,195
2004-12-271,1951,1951,1951,1951,0001,195
2004-12-241,1951,1951,1951,1951,0001,195
2004-12-221,1951,1951,1951,1951,0001,195
2004-12-211,1911,1911,1911,1911,0001,191
2004-12-201,1911,1911,1911,1912,0001,191
2004-12-171,1911,1911,1911,1911,0001,191
2004-12-161,1901,1901,1901,1902,0001,190
2004-12-141,1901,1901,1901,1901,0001,190
2004-12-101,2121,2121,1801,20019,0001,200
2004-12-091,2121,2121,2111,2114,0001,211
2004-12-081,2111,2111,2111,2112,0001,211
2004-12-071,2001,2111,2001,21110,0001,211
2004-12-061,2001,2001,2001,2001,0001,200
2004-12-031,2001,2001,2001,20015,0001,200
2004-12-021,2001,2001,2001,2002,0001,200
2004-12-011,2001,2001,2001,2001,0001,200
2004-11-301,2001,2001,2001,2006,0001,200
2004-11-291,2001,2001,2001,2001,0001,200
2004-11-261,1991,2001,1991,2002,0001,200
2004-11-251,2001,2001,2001,2001,0001,200
2004-11-241,1991,2001,1991,2002,0001,200
2004-11-181,2001,2001,2001,2002,0001,200
2004-11-171,2001,2001,2001,2005,0001,200
2004-11-161,1901,2001,1801,1808,0001,180
2004-11-121,2001,2001,2001,2002,0001,200
2004-11-111,2001,2001,2001,2001,0001,200
2004-11-091,1901,2001,1901,2003,0001,200
2004-11-081,1701,1701,1701,1703,0001,170
2004-11-051,1891,1901,1891,19015,0001,190
2004-11-041,1911,1911,1501,1608,0001,160
2004-11-021,1801,1801,1401,1402,0001,140
2004-11-011,1901,1901,1901,1901,0001,190
2004-10-291,1701,1701,1701,1701,0001,170
2004-10-281,1701,1701,1701,1701,0001,170
2004-10-261,1901,1901,1901,1901,0001,190
2004-10-221,2001,2001,1901,1903,0001,190
2004-10-211,2001,2001,2001,2001,0001,200
2004-10-191,2001,2001,2001,2002,0001,200
2004-10-181,2001,2001,2001,2001,0001,200
2004-10-131,2001,2001,2001,2002,0001,200
2004-10-121,2001,2001,2001,2002,0001,200
2004-10-081,2011,2011,2001,2005,0001,200
2004-10-071,2001,2001,2001,2003,0001,200
2004-10-061,2021,2021,2021,2021,0001,202
2004-10-051,2021,2021,2021,2021,0001,202
2004-10-041,2241,2241,2021,2023,0001,202
2004-10-011,2241,2241,2241,2241,0001,224
2004-09-291,2611,2611,2611,2611,0001,261
2004-09-271,3001,3001,3001,3002,0001,300
2004-09-241,3001,3001,3001,3001,0001,300
2004-09-171,2001,2001,2001,2001,0001,200
2004-09-161,2001,2001,2001,2004,0001,200
2004-09-151,2001,2001,2001,2001,0001,200
2004-09-131,1551,1551,1501,1505,0001,150
2004-09-031,1241,1241,1241,1241,0001,124
2004-08-311,1501,1501,1501,1502,0001,150
2004-08-271,1501,1501,1501,1502,0001,150
2004-08-251,1501,1501,1501,1501,0001,150
2004-08-241,1501,1501,1501,1503,0001,150
2004-08-231,1501,1501,0701,0703,0001,070
2004-08-201,1501,1501,1501,1502,0001,150
2004-08-181,1501,1501,1501,1504,0001,150
2004-08-171,1501,1501,1501,1501,0001,150
2004-08-131,1501,1501,1501,1501,0001,150
2004-08-121,1501,1501,1501,1501,0001,150
2004-08-101,1501,1501,1501,1501,0001,150
2004-08-091,1501,1501,1501,1501,0001,150
2004-08-061,1501,1501,1501,1501,0001,150
2004-08-051,1501,1501,1501,1501,0001,150
2004-08-041,1401,1401,1401,1402,0001,140
2004-08-031,1501,1501,1501,1501,0001,150
2004-08-021,1501,1501,1401,1403,0001,140
2004-07-301,1401,1401,1401,1401,0001,140
2004-07-291,1501,1501,1501,1501,0001,150
2004-07-271,1501,1501,1501,1501,0001,150
2004-07-261,1551,1551,1501,1506,0001,150
2004-07-211,1551,1551,1551,1551,0001,155
2004-07-201,1901,1901,1901,1902,0001,190
2004-07-161,1901,1901,1901,1901,0001,190
2004-07-151,2001,2001,1901,1907,0001,190
2004-07-141,2001,2001,2001,2002,0001,200
2004-07-131,2001,2001,2001,2002,0001,200
2004-07-121,1801,1801,1801,1802,0001,180
2004-07-091,1801,2001,1801,2005,0001,200
2004-07-061,1601,1601,1501,1503,0001,150
2004-07-051,1851,1851,1851,1852,0001,185
2004-07-021,2101,2101,2101,2102,0001,210
2004-07-011,2101,2101,2101,2101,0001,210
2004-06-301,2101,2101,2101,2101,0001,210
2004-06-291,2101,2101,2101,2105,0001,210
2004-06-281,2101,2101,2101,2102,0001,210
2004-06-251,2101,2101,2101,2103,0001,210
2004-06-241,2201,2301,2101,2106,0001,210
2004-06-231,2101,2101,2101,2101,0001,210
2004-06-221,2101,2101,2101,2101,0001,210
2004-06-211,2001,2001,2001,2001,0001,200
2004-06-181,2001,2001,2001,2003,0001,200
2004-06-161,2001,2001,2001,2001,0001,200
2004-06-151,2001,2201,2001,22012,0001,220
2004-06-111,2001,2001,1901,2005,0001,200
2004-06-091,1851,1851,1851,1851,0001,185
2004-06-081,2001,2001,2001,2002,0001,200
2004-06-041,2001,2001,2001,2007,0001,200
2004-06-021,1901,2001,1901,2002,0001,200
2004-05-311,1701,2001,1701,20010,0001,200
2004-05-281,1711,1721,1711,1723,0001,172
2004-05-271,2001,2001,1701,1703,0001,170
2004-05-261,1601,2001,1601,20026,0001,200
2004-05-251,1701,1701,1701,1704,0001,170
2004-05-241,1701,1701,1701,1701,0001,170
2004-05-211,1201,1701,0601,17017,0001,170
2004-05-201,0961,1001,0961,10015,0001,100
2004-05-191,0961,0961,0961,0961,0001,096
2004-05-181,1001,1301,1001,13011,0001,130
2004-05-171,1001,1001,1001,1002,0001,100
2004-05-141,1201,1201,1201,1207,0001,120
2004-05-071,1201,1201,1201,1201,0001,120
2004-05-061,1501,1501,1501,1501,0001,150
2004-04-281,1701,1701,1701,1703,0001,170
2004-04-271,1801,1801,1701,1708,0001,170
2004-04-261,1901,1901,1901,1902,0001,190
2004-04-141,2001,2001,2001,2002,0001,200
2004-04-131,2191,2201,2151,2203,0001,220
2004-04-121,1901,1901,1901,1901,0001,190
2004-04-091,1301,1901,1301,1902,0001,190
2004-04-081,1901,1901,1901,1901,0001,190
2004-04-071,2001,2001,1901,1907,0001,190
2004-04-061,2201,2201,1901,19012,0001,190
2004-04-051,1901,2301,1901,2304,0001,230
2004-04-021,1801,1801,1501,1504,0001,150
2004-04-011,2001,2001,2001,2007,0001,200
2004-03-311,1301,1601,1301,1602,0001,160
2004-03-301,1201,1601,1201,1606,0001,160
2004-03-291,1281,1301,1281,13011,0001,130
2004-03-261,1641,1681,1641,1686,0001,168
2004-03-251,1881,1901,1881,1903,0001,190
2004-03-241,1711,1881,1701,1885,0001,188
2004-03-231,1301,1801,1301,17010,0001,170
2004-03-221,1701,2351,1701,2309,0001,230
2004-03-191,1011,1701,1011,1708,0001,170
2004-03-181,1011,1011,0901,09018,0001,090
2004-03-171,0911,0911,0911,0912,0001,091
2004-03-161,1401,1501,0901,0904,0001,090
2004-03-151,1501,1501,1501,1501,0001,150
2004-03-121,1741,1741,1501,1505,0001,150
2004-03-111,1601,1901,1601,1759,0001,175
2004-03-101,1701,1701,1601,1606,0001,160
2004-03-091,1701,1701,1701,1703,0001,170
2004-03-081,1701,1701,1701,1702,0001,170
2004-03-051,1781,1901,1701,17010,0001,170
2004-03-041,1781,1781,1781,1785,0001,178
2004-03-031,1901,2001,1711,17816,0001,178
2004-03-021,1601,2001,1601,20014,0001,200
2004-03-011,1631,1631,1301,1303,0001,130
2004-02-271,1001,1031,0811,1035,0001,103
2004-02-261,0511,0801,0511,0802,0001,080
2004-02-251,0801,0801,0501,05011,0001,050
2004-02-241,0801,0991,0801,08010,0001,080
2004-02-231,0601,0801,0601,0802,0001,080
2004-02-201,1601,1601,1601,1602,0001,160
2004-02-191,1601,1651,1601,16022,0001,160
2004-02-181,1611,3001,1601,16023,0001,160
2004-02-171,0601,1201,0251,12015,0001,120
2004-02-161,0001,0251,0001,02514,0001,025
2004-02-131,0211,0351,0001,02515,0001,025
2004-02-121,1251,1251,1211,1219,0001,121
2004-02-101,1201,1211,1201,12131,0001,121
2004-02-091,1201,1201,1201,1202,0001,120
2004-02-061,0001,0601,0001,06012,0001,060
2004-02-059659759659754,000975
2004-02-0497097596096512,000965
2004-02-0397097097097010,000970
2004-02-029509709509706,000970
2004-01-3091096591096514,000965
2004-01-299299309109108,000910
2004-01-289009309009017,000901
2004-01-279309309009002,000900
2004-01-268408508408503,000850
2004-01-2383083083083018,000830
2004-01-228308308308307,000830
2004-01-218258308258304,000830
2004-01-208158208158168,000816
2004-01-1980082880081513,000815
2004-01-167517517507502,000750
2004-01-157357357357351,000735
2004-01-147357357357353,000735
2004-01-137357357357351,000735
2004-01-068268268168163,000816

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