9319 (株)中央倉庫 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-29734734734734100734
2009-12-287707707347343,500734
2009-12-25732770732770200770
2009-12-247507507247302,600730
2009-12-2275075075075010,100750
2009-12-217117507117502,100750
2009-12-17707707707707200707
2009-12-16707707707707100707
2009-12-157167167157152,500715
2009-12-14720720720720200720
2009-12-11730730730730700730
2009-12-087507507507501,000750
2009-12-077507757507504,100750
2009-12-047507507507504,000750
2009-12-027607607507501,300750
2009-11-307507507507505,300750
2009-11-277507507507501,200750
2009-11-267327327327322,800732
2009-11-25732732732732900732
2009-11-24732732732732100732
2009-11-207327327327321,100732
2009-11-197327327307301,800730
2009-11-18733733733733600733
2009-11-17732732732732100732
2009-11-167507507307471,600747
2009-11-13780780780780200780
2009-11-12790790790790100790
2009-11-05780780780780100780
2009-11-04780780780780200780
2009-11-02780780780780400780
2009-10-307807807807801,000780
2009-10-267908007908007,000800
2009-10-217907907907901,000790
2009-10-207847907837901,300790
2009-10-16781781781781300781
2009-10-157897897807805,000780
2009-10-14788788788788200788
2009-10-137877877877871,000787
2009-10-097807827807825,100782
2009-10-08800800780780500780
2009-10-068108108108101,100810
2009-10-058108108108108,900810
2009-10-018318318318311,700831
2009-09-28830831830831200831
2009-09-258488488488482,700848
2009-09-118488488458483,600848
2009-09-108508508488483,100848
2009-09-098508508508503,100850
2009-09-088508508508503,100850
2009-09-078508508508501,000850
2009-09-048528538508503,600850
2009-09-038458538438522,400852
2009-09-028508508458453,500845
2009-09-018558558538533,700853
2009-08-318558558558553,400855
2009-08-28850850850850900850
2009-08-278558558508503,300850
2009-08-268558558558556,300855
2009-08-258558558558553,200855
2009-08-248558558558553,200855
2009-08-218508558508553,800855
2009-08-20859859850850200850
2009-08-188508508508503,600850
2009-08-178598598598593,600859
2009-08-148598598598593,500859
2009-08-138598598598593,500859
2009-08-128598598598593,500859
2009-08-118598598598593,600859
2009-08-108598598598593,500859
2009-08-078598598598593,400859
2009-08-068598598598593,500859
2009-08-058588588588583,100858
2009-08-048588588588583,500858
2009-08-038598598588584,900858
2009-07-318598598598593,300859
2009-07-308598598598593,500859
2009-07-298598598598593,200859
2009-07-288598598598593,200859
2009-07-278598598598593,600859
2009-07-248598598598596,500859
2009-07-238598598598593,900859
2009-07-228598598598593,000859
2009-07-218608608608602,900860
2009-07-178608608608602,000860
2009-07-168608608608602,900860
2009-07-158608608608603,000860
2009-07-148558608558604,200860
2009-07-138558558558552,900855
2009-07-108608608608602,000860
2009-07-098608608568602,900860
2009-07-088948948628622,100862
2009-07-078558948558945,400894
2009-07-068538558538555,100855
2009-07-038348538348521,300852
2009-07-028338338338333,600833
2009-07-018138338138332,500833
2009-06-298118128118122,000812
2009-06-2683083081383011,000830
2009-06-258308308308302,000830
2009-06-238508508508501,000850
2009-06-228608608508503,000850
2009-06-1985585585085013,000850
2009-06-168558558558552,000855
2009-06-028408408408401,000840
2009-05-298158158158154,000815
2009-05-278158158158154,000815
2009-05-2682182181581510,000815
2009-05-228208208208204,000820
2009-05-218108108108102,000810
2009-05-208208208108105,000810
2009-05-198108108108101,000810
2009-05-188108108108102,000810
2009-05-088008008008001,000800
2009-05-078198198198192,000819
2009-04-308198198198192,000819
2009-04-228198198198191,000819
2009-04-218498498498491,000849
2009-04-038208208208201,000820
2009-04-028208208208201,000820
2009-03-268208208208201,000820
2009-03-258208208208201,000820
2009-03-248118118118111,000811
2009-03-238508508508502,000850
2009-03-168008008008001,000800
2009-03-138108108108101,000810
2009-03-108808808808801,000880
2009-03-098618618618612,000861
2009-03-068658657917914,000791
2009-02-268618618618611,000861
2009-02-238618618618611,000861
2009-02-209309309309301,000930
2009-02-198908908908901,000890
2009-02-039419419419411,000941
2009-01-289419419419411,000941
2009-01-269419419419412,000941
2009-01-219419419419411,000941
2009-01-209809809809801,000980
2009-01-169409409409404,000940
2009-01-099709709709701,000970
2009-01-051,0401,0401,0401,0401,0001,040

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