9319 (株)中央倉庫 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 1,310 |
| 2005-12-27 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 1,280 |
| 2005-12-26 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 | 1,250 |
| 2005-12-22 | 1,250 | 1,250 | 1,249 | 1,249 | 2,000 | 1,249 |
| 2005-12-21 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2005-12-19 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 2005-12-16 | 1,235 | 1,235 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2005-12-12 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2005-12-09 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2005-12-08 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 1,227 |
| 2005-12-05 | 1,237 | 1,237 | 1,237 | 1,237 | 1,000 | 1,237 |
| 2005-12-02 | 1,220 | 1,237 | 1,220 | 1,237 | 2,000 | 1,237 |
| 2005-11-30 | 1,217 | 1,217 | 1,217 | 1,217 | 2,000 | 1,217 |
| 2005-11-29 | 1,215 | 1,216 | 1,215 | 1,216 | 2,000 | 1,216 |
| 2005-11-25 | 1,250 | 1,250 | 1,215 | 1,215 | 4,000 | 1,215 |
| 2005-11-24 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 1,232 |
| 2005-11-22 | 1,212 | 1,212 | 1,212 | 1,212 | 2,000 | 1,212 |
| 2005-11-18 | 1,270 | 1,270 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2005-11-14 | 1,234 | 1,239 | 1,234 | 1,239 | 3,000 | 1,239 |
| 2005-11-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-11-09 | 1,235 | 1,235 | 1,235 | 1,235 | 2,000 | 1,235 |
| 2005-11-07 | 1,220 | 1,239 | 1,220 | 1,239 | 6,000 | 1,239 |
| 2005-11-04 | 1,225 | 1,225 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2005-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2005-10-24 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-10-21 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2005-10-14 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 1,230 |
| 2005-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-10-06 | 1,212 | 1,212 | 1,212 | 1,212 | 3,000 | 1,212 |
| 2005-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-09-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-09-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-09-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-09-13 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2005-09-06 | 1,226 | 1,226 | 1,226 | 1,226 | 2,000 | 1,226 |
| 2005-09-01 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2005-08-30 | 1,226 | 1,226 | 1,226 | 1,226 | 2,000 | 1,226 |
| 2005-08-29 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 1,229 |
| 2005-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-08-19 | 1,255 | 1,255 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-08-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-08-11 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2005-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-08-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-07-22 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-07-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2005-07-15 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-07-14 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-07-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-07-12 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2005-06-30 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 1,225 |
| 2005-06-29 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2005-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-06-24 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2005-06-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-06-10 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2005-06-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-06-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2005-06-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2005-06-01 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2005-05-31 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-05-26 | 1,199 | 1,199 | 1,199 | 1,199 | 6,000 | 1,199 |
| 2005-05-24 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2005-05-23 | 1,199 | 1,199 | 1,199 | 1,199 | 7,000 | 1,199 |
| 2005-05-20 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-05-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2005-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-04-21 | 1,199 | 1,199 | 1,199 | 1,199 | 4,000 | 1,199 |
| 2005-04-19 | 1,150 | 1,200 | 1,150 | 1,199 | 9,000 | 1,199 |
| 2005-04-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-04-12 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-04-08 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-04-01 | 1,201 | 1,201 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2005-03-25 | 1,281 | 1,281 | 1,273 | 1,273 | 3,000 | 1,273 |
| 2005-03-23 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2005-03-18 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2005-03-17 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 2005-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-03-08 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2005-03-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-02-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-02-18 | 1,212 | 1,212 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2005-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2005-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-02-09 | 1,200 | 1,212 | 1,200 | 1,212 | 7,000 | 1,212 |
| 2005-02-03 | 1,171 | 1,171 | 1,171 | 1,171 | 5,000 | 1,171 |
| 2005-02-01 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 | 1,200 |
| 2005-01-31 | 1,199 | 1,200 | 1,199 | 1,199 | 8,000 | 1,199 |
| 2005-01-28 | 1,200 | 1,200 | 1,199 | 1,199 | 3,000 | 1,199 |
| 2005-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-01-26 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 | 1,200 |
| 2005-01-25 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-01-24 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-01-21 | 1,212 | 1,212 | 1,212 | 1,212 | 3,000 | 1,212 |
| 2005-01-20 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2005-01-19 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2005-01-18 | 1,199 | 1,200 | 1,199 | 1,200 | 5,000 | 1,200 |
| 2005-01-17 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-01-14 | 1,201 | 1,201 | 1,199 | 1,200 | 4,000 | 1,200 |
| 2005-01-11 | 1,191 | 1,199 | 1,191 | 1,199 | 2,000 | 1,199 |
| 2005-01-06 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2005-01-05 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 | 1,195 |
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
