9319 (株)中央倉庫 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2008-12-25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2008-12-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2008-12-22 | 1,085 | 1,085 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2008-12-19 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2008-12-18 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2008-12-17 | 905 | 1,005 | 905 | 1,005 | 26,000 | 1,005 |
| 2008-12-04 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 2008-11-26 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2008-11-21 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2008-11-20 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2008-11-10 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2008-11-05 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2008-10-31 | 920 | 950 | 920 | 950 | 5,000 | 950 |
| 2008-10-24 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2008-10-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-10-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-10-15 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2008-10-06 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2008-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-10-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-09-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-09-26 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2008-09-24 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2008-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2008-09-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-01 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2008-08-29 | 1,030 | 1,030 | 1,000 | 1,029 | 5,000 | 1,029 |
| 2008-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-08-25 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-08-21 | 981 | 1,029 | 981 | 1,029 | 3,000 | 1,029 |
| 2008-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-07-25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2008-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2008-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2008-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2008-07-02 | 1,080 | 1,170 | 1,080 | 1,150 | 10,000 | 1,150 |
| 2008-06-27 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2008-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-06-20 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2008-06-19 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2008-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2008-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2008-06-02 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 2008-05-30 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2008-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-05-26 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2008-05-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2008-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-04-23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-04-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2008-04-01 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2008-03-26 | 1,137 | 1,137 | 1,137 | 1,137 | 2,000 | 1,137 |
| 2008-03-21 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2008-03-14 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2008-03-12 | 1,063 | 1,063 | 1,063 | 1,063 | 3,000 | 1,063 |
| 2008-02-29 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2008-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2008-02-26 | 1,166 | 1,166 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2008-02-06 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2008-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-01-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2008-01-17 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2008-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2008-01-10 | 1,300 | 1,300 | 1,280 | 1,281 | 4,000 | 1,281 |
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
