9319 (株)中央倉庫 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 581 | 583 | 579 | 580 | 5,500 | 580 |
2010-12-29 | 582 | 582 | 577 | 578 | 5,300 | 578 |
2010-12-28 | 574 | 582 | 574 | 581 | 6,700 | 581 |
2010-12-27 | 580 | 583 | 580 | 582 | 7,900 | 582 |
2010-12-24 | 578 | 581 | 578 | 580 | 13,700 | 580 |
2010-12-22 | 587 | 592 | 575 | 578 | 28,800 | 578 |
2010-12-21 | 580 | 587 | 576 | 587 | 22,200 | 587 |
2010-12-20 | 567 | 576 | 566 | 576 | 23,200 | 576 |
2010-12-17 | 560 | 562 | 559 | 562 | 15,600 | 562 |
2010-12-16 | 553 | 558 | 553 | 558 | 17,800 | 558 |
2010-12-15 | 547 | 556 | 547 | 553 | 98,500 | 553 |
2010-12-14 | 556 | 556 | 551 | 556 | 14,200 | 556 |
2010-12-13 | 555 | 566 | 553 | 556 | 7,800 | 556 |
2010-12-10 | 558 | 558 | 553 | 553 | 11,400 | 553 |
2010-12-09 | 564 | 564 | 550 | 552 | 17,700 | 552 |
2010-12-08 | 555 | 563 | 555 | 558 | 10,100 | 558 |
2010-12-07 | 552 | 560 | 550 | 553 | 7,100 | 553 |
2010-12-06 | 553 | 560 | 552 | 552 | 3,800 | 552 |
2010-12-03 | 550 | 555 | 550 | 552 | 3,100 | 552 |
2010-12-02 | 550 | 550 | 546 | 550 | 5,000 | 550 |
2010-12-01 | 546 | 555 | 541 | 544 | 8,500 | 544 |
2010-11-30 | 554 | 563 | 545 | 545 | 12,800 | 545 |
2010-11-29 | 549 | 558 | 549 | 552 | 4,000 | 552 |
2010-11-26 | 548 | 551 | 547 | 547 | 6,900 | 547 |
2010-11-25 | 549 | 550 | 546 | 546 | 7,200 | 546 |
2010-11-24 | 546 | 554 | 545 | 548 | 4,900 | 548 |
2010-11-22 | 552 | 554 | 548 | 548 | 2,600 | 548 |
2010-11-19 | 545 | 555 | 538 | 543 | 25,800 | 543 |
2010-11-18 | 545 | 545 | 540 | 540 | 5,800 | 540 |
2010-11-17 | 540 | 545 | 540 | 545 | 900 | 545 |
2010-11-16 | 540 | 545 | 540 | 545 | 10,000 | 545 |
2010-11-15 | 539 | 540 | 539 | 539 | 1,700 | 539 |
2010-11-12 | 539 | 539 | 538 | 539 | 2,100 | 539 |
2010-11-11 | 539 | 539 | 538 | 539 | 2,300 | 539 |
2010-11-10 | 540 | 540 | 539 | 540 | 6,200 | 540 |
2010-11-09 | 538 | 538 | 536 | 536 | 1,300 | 536 |
2010-11-08 | 532 | 538 | 532 | 538 | 1,400 | 538 |
2010-11-05 | 534 | 540 | 531 | 533 | 2,800 | 533 |
2010-11-04 | 530 | 535 | 530 | 535 | 1,400 | 535 |
2010-11-02 | 528 | 529 | 528 | 529 | 500 | 529 |
2010-11-01 | 530 | 535 | 528 | 528 | 800 | 528 |
2010-10-29 | 527 | 527 | 527 | 527 | 2,800 | 527 |
2010-10-28 | 535 | 535 | 530 | 535 | 1,000 | 535 |
2010-10-27 | 540 | 540 | 535 | 535 | 1,900 | 535 |
2010-10-26 | 525 | 544 | 523 | 544 | 10,100 | 544 |
2010-10-25 | 519 | 530 | 519 | 525 | 8,300 | 525 |
2010-10-22 | 540 | 540 | 536 | 539 | 14,100 | 539 |
2010-10-21 | 544 | 544 | 539 | 539 | 4,300 | 539 |
2010-10-20 | 541 | 548 | 541 | 548 | 1,600 | 548 |
2010-10-19 | 545 | 545 | 541 | 541 | 1,800 | 541 |
2010-10-18 | 550 | 550 | 545 | 545 | 1,200 | 545 |
2010-10-15 | 556 | 560 | 546 | 549 | 10,400 | 549 |
2010-10-14 | 560 | 560 | 556 | 557 | 400 | 557 |
2010-10-13 | 559 | 561 | 558 | 561 | 1,000 | 561 |
2010-10-12 | 563 | 563 | 560 | 561 | 800 | 561 |
2010-10-08 | 565 | 565 | 555 | 563 | 3,000 | 563 |
2010-10-07 | 566 | 572 | 566 | 572 | 400 | 572 |
2010-10-06 | 566 | 566 | 565 | 565 | 200 | 565 |
2010-10-05 | 570 | 573 | 566 | 566 | 1,000 | 566 |
2010-10-04 | 570 | 575 | 567 | 570 | 600 | 570 |
2010-10-01 | 570 | 580 | 561 | 570 | 7,200 | 570 |
2010-09-30 | 575 | 575 | 570 | 570 | 2,000 | 570 |
2010-09-29 | 574 | 575 | 574 | 575 | 600 | 575 |
2010-09-28 | 577 | 577 | 572 | 575 | 900 | 575 |
2010-09-27 | 586 | 586 | 578 | 579 | 4,000 | 579 |
2010-09-24 | 576 | 592 | 575 | 585 | 6,200 | 585 |
2010-09-22 | 580 | 580 | 574 | 575 | 2,600 | 575 |
2010-09-21 | 575 | 582 | 575 | 582 | 400 | 582 |
2010-09-17 | 576 | 577 | 572 | 572 | 3,200 | 572 |
2010-09-16 | 577 | 583 | 576 | 576 | 1,600 | 576 |
2010-09-15 | 574 | 584 | 574 | 584 | 700 | 584 |
2010-09-14 | 575 | 576 | 573 | 575 | 2,600 | 575 |
2010-09-13 | 578 | 580 | 568 | 575 | 8,300 | 575 |
2010-09-10 | 571 | 576 | 571 | 576 | 5,800 | 576 |
2010-09-09 | 578 | 588 | 578 | 579 | 500 | 579 |
2010-09-08 | 578 | 578 | 578 | 578 | 200 | 578 |
2010-09-07 | 580 | 581 | 580 | 580 | 300 | 580 |
2010-09-06 | 579 | 587 | 579 | 583 | 300 | 583 |
2010-09-03 | 585 | 585 | 579 | 579 | 5,800 | 579 |
2010-09-02 | 574 | 577 | 571 | 577 | 8,600 | 577 |
2010-09-01 | 584 | 584 | 584 | 584 | 200 | 584 |
2010-08-31 | 584 | 584 | 583 | 583 | 200 | 583 |
2010-08-30 | 585 | 593 | 584 | 585 | 500 | 585 |
2010-08-27 | 590 | 590 | 588 | 588 | 3,800 | 588 |
2010-08-26 | 586 | 600 | 584 | 600 | 2,400 | 600 |
2010-08-25 | 584 | 584 | 583 | 584 | 300 | 584 |
2010-08-24 | 583 | 585 | 583 | 584 | 800 | 584 |
2010-08-23 | 586 | 588 | 583 | 584 | 1,600 | 584 |
2010-08-20 | 585 | 588 | 585 | 588 | 600 | 588 |
2010-08-19 | 585 | 586 | 585 | 586 | 400 | 586 |
2010-08-18 | 594 | 594 | 585 | 585 | 2,400 | 585 |
2010-08-17 | 588 | 588 | 588 | 588 | 200 | 588 |
2010-08-16 | 588 | 588 | 588 | 588 | 200 | 588 |
2010-08-13 | 586 | 602 | 586 | 587 | 1,500 | 587 |
2010-08-12 | 585 | 590 | 585 | 590 | 400 | 590 |
2010-08-11 | 591 | 591 | 587 | 587 | 1,700 | 587 |
2010-08-10 | 598 | 600 | 590 | 590 | 2,200 | 590 |
2010-08-09 | 598 | 598 | 598 | 598 | 300 | 598 |
2010-08-06 | 600 | 606 | 598 | 598 | 800 | 598 |
2010-08-05 | 598 | 600 | 598 | 600 | 200 | 600 |
2010-08-04 | 600 | 610 | 597 | 597 | 400 | 597 |
2010-08-03 | 600 | 601 | 600 | 601 | 200 | 601 |
2010-08-02 | 604 | 604 | 600 | 600 | 1,300 | 600 |
2010-07-30 | 598 | 604 | 594 | 604 | 1,800 | 604 |
2010-07-29 | 600 | 613 | 595 | 598 | 2,000 | 598 |
2010-07-28 | 598 | 600 | 598 | 600 | 200 | 600 |
2010-07-27 | 608 | 608 | 601 | 601 | 9,300 | 601 |
2010-07-26 | 595 | 618 | 595 | 618 | 2,700 | 618 |
2010-07-23 | 586 | 595 | 586 | 595 | 900 | 595 |
2010-07-22 | 585 | 589 | 583 | 583 | 800 | 583 |
2010-07-21 | 583 | 585 | 582 | 585 | 2,200 | 585 |
2010-07-20 | 601 | 602 | 582 | 582 | 4,200 | 582 |
2010-07-16 | 605 | 608 | 600 | 601 | 4,800 | 601 |
2010-07-15 | 606 | 608 | 606 | 608 | 1,200 | 608 |
2010-07-14 | 608 | 608 | 606 | 608 | 5,500 | 608 |
2010-07-13 | 608 | 610 | 606 | 608 | 2,700 | 608 |
2010-07-12 | 607 | 609 | 607 | 608 | 1,500 | 608 |
2010-07-09 | 606 | 611 | 606 | 609 | 2,700 | 609 |
2010-07-08 | 609 | 615 | 609 | 611 | 700 | 611 |
2010-07-07 | 612 | 618 | 608 | 611 | 1,800 | 611 |
2010-07-06 | 610 | 610 | 610 | 610 | 400 | 610 |
2010-07-05 | 615 | 619 | 612 | 612 | 1,200 | 612 |
2010-07-02 | 607 | 615 | 607 | 615 | 1,400 | 615 |
2010-07-01 | 616 | 616 | 601 | 607 | 9,500 | 607 |
2010-06-30 | 615 | 626 | 615 | 616 | 1,500 | 616 |
2010-06-29 | 625 | 630 | 617 | 630 | 7,100 | 630 |
2010-06-28 | 633 | 633 | 625 | 625 | 2,500 | 625 |
2010-06-25 | 640 | 640 | 634 | 635 | 4,500 | 635 |
2010-06-24 | 635 | 641 | 635 | 640 | 400 | 640 |
2010-06-23 | 635 | 635 | 632 | 635 | 2,800 | 635 |
2010-06-22 | 644 | 644 | 636 | 643 | 11,600 | 643 |
2010-06-21 | 635 | 644 | 635 | 644 | 1,900 | 644 |
2010-06-18 | 635 | 646 | 635 | 635 | 700 | 635 |
2010-06-17 | 635 | 635 | 632 | 632 | 400 | 632 |
2010-06-16 | 634 | 635 | 634 | 634 | 600 | 634 |
2010-06-15 | 628 | 634 | 628 | 634 | 600 | 634 |
2010-06-14 | 625 | 625 | 625 | 625 | 200 | 625 |
2010-06-11 | 620 | 625 | 620 | 625 | 400 | 625 |
2010-06-10 | 630 | 635 | 619 | 619 | 300 | 619 |
2010-06-09 | 626 | 626 | 622 | 622 | 1,100 | 622 |
2010-06-08 | 626 | 626 | 626 | 626 | 400 | 626 |
2010-06-07 | 635 | 635 | 635 | 635 | 100 | 635 |
2010-06-04 | 639 | 639 | 639 | 639 | 200 | 639 |
2010-06-03 | 626 | 657 | 626 | 635 | 2,800 | 635 |
2010-06-02 | 628 | 628 | 628 | 628 | 400 | 628 |
2010-06-01 | 630 | 630 | 630 | 630 | 2,100 | 630 |
2010-05-31 | 630 | 630 | 630 | 630 | 1,100 | 630 |
2010-05-28 | 630 | 630 | 627 | 627 | 1,000 | 627 |
2010-05-27 | 625 | 626 | 624 | 625 | 5,200 | 625 |
2010-05-26 | 620 | 625 | 612 | 625 | 1,500 | 625 |
2010-05-25 | 625 | 625 | 611 | 611 | 6,300 | 611 |
2010-05-24 | 630 | 630 | 625 | 625 | 2,100 | 625 |
2010-05-21 | 625 | 630 | 625 | 630 | 2,400 | 630 |
2010-05-20 | 630 | 630 | 625 | 625 | 6,100 | 625 |
2010-05-19 | 622 | 625 | 622 | 625 | 400 | 625 |
2010-05-18 | 623 | 647 | 623 | 647 | 1,100 | 647 |
2010-05-17 | 622 | 625 | 620 | 620 | 15,500 | 620 |
2010-05-14 | 631 | 631 | 622 | 622 | 1,100 | 622 |
2010-05-13 | 630 | 640 | 630 | 640 | 1,200 | 640 |
2010-05-12 | 638 | 638 | 631 | 631 | 1,000 | 631 |
2010-05-11 | 638 | 638 | 638 | 638 | 1,000 | 638 |
2010-05-10 | 640 | 640 | 638 | 638 | 700 | 638 |
2010-05-07 | 631 | 640 | 630 | 631 | 600 | 631 |
2010-05-06 | 645 | 645 | 645 | 645 | 3,800 | 645 |
2010-04-30 | 645 | 656 | 645 | 648 | 9,300 | 648 |
2010-04-28 | 645 | 645 | 645 | 645 | 500 | 645 |
2010-04-27 | 644 | 645 | 642 | 645 | 800 | 645 |
2010-04-26 | 640 | 648 | 640 | 640 | 8,900 | 640 |
2010-04-23 | 635 | 640 | 635 | 640 | 3,300 | 640 |
2010-04-22 | 633 | 636 | 633 | 636 | 1,300 | 636 |
2010-04-21 | 630 | 639 | 628 | 635 | 6,500 | 635 |
2010-04-20 | 642 | 642 | 625 | 638 | 10,800 | 638 |
2010-04-19 | 650 | 655 | 622 | 623 | 9,300 | 623 |
2010-04-16 | 656 | 660 | 655 | 655 | 4,200 | 655 |
2010-04-15 | 660 | 670 | 660 | 662 | 1,100 | 662 |
2010-04-14 | 654 | 661 | 647 | 647 | 2,700 | 647 |
2010-04-13 | 660 | 660 | 660 | 660 | 900 | 660 |
2010-04-12 | 660 | 660 | 660 | 660 | 400 | 660 |
2010-04-09 | 670 | 670 | 670 | 670 | 100 | 670 |
2010-04-08 | 670 | 670 | 670 | 670 | 600 | 670 |
2010-04-07 | 670 | 670 | 670 | 670 | 2,200 | 670 |
2010-04-06 | 670 | 675 | 670 | 670 | 7,500 | 670 |
2010-04-05 | 660 | 670 | 660 | 670 | 4,600 | 670 |
2010-04-02 | 659 | 659 | 659 | 659 | 1,000 | 659 |
2010-04-01 | 657 | 659 | 657 | 659 | 300 | 659 |
2010-03-31 | 656 | 656 | 655 | 655 | 1,100 | 655 |
2010-03-30 | 660 | 660 | 656 | 656 | 600 | 656 |
2010-03-29 | 659 | 665 | 659 | 665 | 1,100 | 665 |
2010-03-26 | 659 | 670 | 659 | 670 | 6,600 | 670 |
2010-03-25 | 659 | 659 | 659 | 659 | 200 | 659 |
2010-03-24 | 655 | 655 | 655 | 655 | 800 | 655 |
2010-03-23 | 655 | 655 | 655 | 655 | 800 | 655 |
2010-03-19 | 655 | 655 | 655 | 655 | 1,700 | 655 |
2010-03-18 | 652 | 652 | 652 | 652 | 1,400 | 652 |
2010-03-17 | 650 | 670 | 650 | 650 | 4,900 | 650 |
2010-03-15 | 660 | 662 | 660 | 662 | 300 | 662 |
2010-03-12 | 655 | 663 | 655 | 663 | 1,300 | 663 |
2010-03-11 | 650 | 650 | 650 | 650 | 1,300 | 650 |
2010-03-10 | 658 | 658 | 658 | 658 | 500 | 658 |
2010-03-09 | 658 | 660 | 658 | 658 | 300 | 658 |
2010-03-08 | 676 | 676 | 661 | 661 | 1,300 | 661 |
2010-03-05 | 655 | 658 | 655 | 658 | 3,400 | 658 |
2010-03-03 | 647 | 675 | 647 | 675 | 5,100 | 675 |
2010-03-02 | 647 | 647 | 647 | 647 | 400 | 647 |
2010-03-01 | 667 | 667 | 667 | 667 | 900 | 667 |
2010-02-26 | 667 | 667 | 667 | 667 | 3,500 | 667 |
2010-02-25 | 667 | 667 | 667 | 667 | 100 | 667 |
2010-02-23 | 667 | 667 | 667 | 667 | 100 | 667 |
2010-02-22 | 675 | 675 | 675 | 675 | 3,200 | 675 |
2010-02-19 | 675 | 675 | 675 | 675 | 700 | 675 |
2010-02-18 | 675 | 675 | 675 | 675 | 100 | 675 |
2010-02-17 | 675 | 675 | 662 | 675 | 3,400 | 675 |
2010-02-16 | 680 | 695 | 675 | 675 | 1,300 | 675 |
2010-02-15 | 690 | 690 | 690 | 690 | 300 | 690 |
2010-02-10 | 695 | 695 | 695 | 695 | 1,100 | 695 |
2010-02-05 | 700 | 700 | 700 | 700 | 500 | 700 |
2010-02-04 | 700 | 700 | 697 | 697 | 500 | 697 |
2010-02-02 | 700 | 701 | 700 | 701 | 600 | 701 |
2010-02-01 | 700 | 700 | 700 | 700 | 800 | 700 |
2010-01-29 | 700 | 700 | 700 | 700 | 100 | 700 |
2010-01-28 | 696 | 696 | 696 | 696 | 100 | 696 |
2010-01-26 | 706 | 706 | 696 | 696 | 11,900 | 696 |
2010-01-25 | 705 | 706 | 705 | 706 | 900 | 706 |
2010-01-22 | 706 | 706 | 706 | 706 | 3,900 | 706 |
2010-01-21 | 706 | 706 | 706 | 706 | 100 | 706 |
2010-01-20 | 720 | 720 | 720 | 720 | 200 | 720 |
2010-01-15 | 719 | 719 | 719 | 719 | 100 | 719 |
2010-01-08 | 719 | 719 | 719 | 719 | 1,000 | 719 |
2010-01-07 | 727 | 727 | 726 | 726 | 500 | 726 |
2010-01-05 | 734 | 734 | 727 | 727 | 200 | 727 |
2010-01-04 | 735 | 735 | 734 | 734 | 2,400 | 734 |
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