9319 (株)中央倉庫 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2007-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-12-03 | 1,400 | 1,400 | 1,390 | 1,390 | 15,000 | 1,390 |
| 2007-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-11-29 | 1,320 | 1,400 | 1,320 | 1,400 | 11,000 | 1,400 |
| 2007-11-26 | 1,365 | 1,365 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2007-11-19 | 1,377 | 1,438 | 1,377 | 1,438 | 2,000 | 1,438 |
| 2007-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-11-15 | 1,280 | 1,380 | 1,280 | 1,380 | 15,000 | 1,380 |
| 2007-11-14 | 1,200 | 1,260 | 1,200 | 1,260 | 5,000 | 1,260 |
| 2007-11-13 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2007-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2007-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2007-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2007-11-02 | 1,110 | 1,200 | 1,110 | 1,200 | 5,000 | 1,200 |
| 2007-10-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-10-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2007-10-03 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2007-09-26 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2007-09-20 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2007-09-11 | 1,051 | 1,131 | 1,051 | 1,131 | 2,000 | 1,131 |
| 2007-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2007-07-18 | 1,322 | 1,322 | 1,322 | 1,322 | 3,000 | 1,322 |
| 2007-07-09 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
| 2007-07-06 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,420 |
| 2007-07-05 | 1,415 | 1,420 | 1,400 | 1,420 | 10,000 | 1,420 |
| 2007-07-03 | 1,465 | 1,475 | 1,465 | 1,475 | 6,000 | 1,475 |
| 2007-07-02 | 1,475 | 1,475 | 1,475 | 1,475 | 6,000 | 1,475 |
| 2007-06-29 | 1,465 | 1,475 | 1,465 | 1,475 | 10,000 | 1,475 |
| 2007-06-28 | 1,475 | 1,475 | 1,475 | 1,475 | 5,000 | 1,475 |
| 2007-06-27 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 | 1,470 |
| 2007-06-26 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2007-06-25 | 1,445 | 1,465 | 1,445 | 1,465 | 7,000 | 1,465 |
| 2007-06-22 | 1,425 | 1,445 | 1,425 | 1,445 | 6,000 | 1,445 |
| 2007-06-19 | 1,425 | 1,425 | 1,425 | 1,425 | 5,000 | 1,425 |
| 2007-06-18 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 1,425 |
| 2007-06-15 | 1,402 | 1,430 | 1,402 | 1,428 | 8,000 | 1,428 |
| 2007-06-12 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 | 1,382 |
| 2007-06-11 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2007-06-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-06-01 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2007-05-31 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-05-30 | 1,391 | 1,391 | 1,391 | 1,391 | 10,000 | 1,391 |
| 2007-05-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-05-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-05-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-05-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-04-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2007-04-13 | 1,528 | 1,528 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2007-04-12 | 1,560 | 1,560 | 1,558 | 1,558 | 5,000 | 1,558 |
| 2007-04-10 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2007-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 24,000 | 1,500 |
| 2007-04-05 | 1,400 | 1,500 | 1,400 | 1,500 | 10,000 | 1,500 |
| 2007-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-12 | 1,395 | 1,400 | 1,395 | 1,400 | 2,000 | 1,400 |
| 2007-03-09 | 1,420 | 1,420 | 1,364 | 1,395 | 9,000 | 1,395 |
| 2007-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-02-28 | 1,413 | 1,413 | 1,413 | 1,413 | 3,000 | 1,413 |
| 2007-02-27 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2007-02-23 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 | 1,414 |
| 2007-02-21 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 | 1,412 |
| 2007-02-20 | 1,437 | 1,510 | 1,437 | 1,450 | 7,000 | 1,450 |
| 2007-02-19 | 1,410 | 1,440 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2007-02-16 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 | 1,370 |
| 2007-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2007-02-09 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-02-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-02-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-01-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-01-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-01-25 | 1,340 | 1,360 | 1,340 | 1,360 | 4,000 | 1,360 |
| 2007-01-24 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,340 |
| 2007-01-23 | 1,315 | 1,315 | 1,315 | 1,315 | 4,000 | 1,315 |
| 2007-01-22 | 1,319 | 1,319 | 1,300 | 1,315 | 7,000 | 1,315 |
| 2007-01-19 | 1,301 | 1,301 | 1,282 | 1,282 | 5,000 | 1,282 |
| 2007-01-18 | 1,361 | 1,361 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2007-01-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2007-01-12 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
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
