9319 (株)中央倉庫 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2006-12-25 | 1,415 | 1,450 | 1,415 | 1,450 | 2,000 | 1,450 |
| 2006-12-22 | 1,431 | 1,431 | 1,431 | 1,431 | 2,000 | 1,431 |
| 2006-12-21 | 1,451 | 1,451 | 1,451 | 1,451 | 4,000 | 1,451 |
| 2006-12-19 | 1,451 | 1,451 | 1,451 | 1,451 | 2,000 | 1,451 |
| 2006-12-18 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2006-12-15 | 1,471 | 1,471 | 1,466 | 1,466 | 2,000 | 1,466 |
| 2006-12-07 | 1,469 | 1,489 | 1,469 | 1,489 | 2,000 | 1,489 |
| 2006-12-06 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 | 1,489 |
| 2006-12-05 | 1,520 | 1,520 | 1,470 | 1,470 | 5,000 | 1,470 |
| 2006-12-01 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2006-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-11-24 | 1,500 | 1,505 | 1,500 | 1,505 | 7,000 | 1,505 |
| 2006-11-22 | 1,460 | 1,500 | 1,460 | 1,500 | 19,000 | 1,500 |
| 2006-11-20 | 1,505 | 1,505 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2006-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2006-11-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 1,500 |
| 2006-11-07 | 1,476 | 1,500 | 1,476 | 1,500 | 3,000 | 1,500 |
| 2006-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2006-10-30 | 1,503 | 1,503 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2006-10-26 | 1,503 | 1,503 | 1,503 | 1,503 | 2,000 | 1,503 |
| 2006-10-24 | 1,560 | 1,600 | 1,500 | 1,500 | 32,000 | 1,500 |
| 2006-10-23 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2006-10-19 | 1,439 | 1,470 | 1,430 | 1,470 | 27,000 | 1,470 |
| 2006-10-18 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2006-10-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-10-11 | 1,470 | 1,500 | 1,470 | 1,483 | 14,000 | 1,483 |
| 2006-10-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-09-26 | 1,450 | 1,500 | 1,450 | 1,500 | 16,000 | 1,500 |
| 2006-09-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-09-20 | 1,470 | 1,474 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2006-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,500 |
| 2006-09-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-09-14 | 1,430 | 1,500 | 1,430 | 1,500 | 10,000 | 1,500 |
| 2006-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-09-11 | 1,400 | 1,400 | 1,393 | 1,393 | 6,000 | 1,393 |
| 2006-09-08 | 1,394 | 1,400 | 1,394 | 1,400 | 13,000 | 1,400 |
| 2006-09-07 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2006-09-06 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2006-09-04 | 1,400 | 1,400 | 1,387 | 1,400 | 10,000 | 1,400 |
| 2006-09-01 | 1,387 | 1,400 | 1,387 | 1,400 | 2,000 | 1,400 |
| 2006-08-31 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 | 1,400 |
| 2006-08-30 | 1,399 | 1,400 | 1,382 | 1,400 | 26,000 | 1,400 |
| 2006-08-29 | 1,371 | 1,393 | 1,371 | 1,393 | 7,000 | 1,393 |
| 2006-08-25 | 1,399 | 1,410 | 1,399 | 1,410 | 12,000 | 1,410 |
| 2006-08-24 | 1,390 | 1,400 | 1,352 | 1,380 | 11,000 | 1,380 |
| 2006-08-22 | 1,400 | 1,400 | 1,381 | 1,381 | 13,000 | 1,381 |
| 2006-08-21 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 2006-08-18 | 1,399 | 1,420 | 1,399 | 1,420 | 8,000 | 1,420 |
| 2006-08-17 | 1,280 | 1,400 | 1,280 | 1,360 | 13,000 | 1,360 |
| 2006-08-16 | 1,298 | 1,300 | 1,298 | 1,300 | 2,000 | 1,300 |
| 2006-08-15 | 1,281 | 1,300 | 1,279 | 1,300 | 5,000 | 1,300 |
| 2006-08-14 | 1,281 | 1,281 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2006-08-11 | 1,320 | 1,320 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2006-08-10 | 1,350 | 1,400 | 1,350 | 1,400 | 11,000 | 1,400 |
| 2006-08-09 | 1,300 | 1,400 | 1,300 | 1,400 | 21,000 | 1,400 |
| 2006-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2006-08-07 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 | 1,300 |
| 2006-08-04 | 1,280 | 1,280 | 1,250 | 1,280 | 17,000 | 1,280 |
| 2006-08-03 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2006-08-01 | 1,298 | 1,298 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2006-07-31 | 1,232 | 1,298 | 1,232 | 1,298 | 5,000 | 1,298 |
| 2006-07-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-07-26 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 2006-07-25 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 2006-07-24 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 2006-07-21 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2006-07-11 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2006-07-06 | 1,060 | 1,075 | 1,055 | 1,075 | 3,000 | 1,075 |
| 2006-07-05 | 1,100 | 1,100 | 1,000 | 1,050 | 29,000 | 1,050 |
| 2006-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2006-06-26 | 1,053 | 1,100 | 1,053 | 1,100 | 2,000 | 1,100 |
| 2006-06-21 | 1,050 | 1,051 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2006-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-05-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-05-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-05-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2006-05-23 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2006-05-19 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2006-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2006-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2006-05-08 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
| 2006-04-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-04-21 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2006-04-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-04-17 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,210 |
| 2006-04-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-04-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-04-05 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2006-03-31 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2006-03-30 | 1,270 | 1,270 | 1,261 | 1,261 | 2,000 | 1,261 |
| 2006-03-24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-03-20 | 1,260 | 1,260 | 1,255 | 1,260 | 7,000 | 1,260 |
| 2006-03-17 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2006-03-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-03-06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2006-02-21 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2006-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-02-07 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2006-02-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-01-30 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 1,380 |
| 2006-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2006-01-20 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2006-01-17 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2006-01-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-01-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-01-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-01-06 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2006-01-04 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
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