9319 (株)中央倉庫 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305915925905921,500592
2011-12-29587589587589300589
2011-12-28588596588593900593
2011-12-2759459458658612,500586
2011-12-265885935885933,000593
2011-12-22588588582582400582
2011-12-21577580577579500579
2011-12-2059559558158112,900581
2011-12-195705955705957,100595
2011-12-165655695655691,000569
2011-12-155685685645642,500564
2011-12-14572572569569700569
2011-12-135725725695706,700570
2011-12-125685725665703,300570
2011-12-095625655595653,200565
2011-12-085635635585631,600563
2011-12-0755856955355814,200558
2011-12-0655455755055719,300557
2011-12-0555655755355613,000556
2011-12-025525555525537,100553
2011-12-0155055855055116,800551
2011-11-305505505505501,700550
2011-11-295515525505517,300551
2011-11-285525525515521,900552
2011-11-255545545515536,000553
2011-11-245575575515544,100554
2011-11-225645645605643,600564
2011-11-215695695655651,700565
2011-11-185725725695691,000569
2011-11-17573573572572600572
2011-11-16572573572572900572
2011-11-155735745725721,600572
2011-11-145775775725723,700572
2011-11-115765775745752,500575
2011-11-105765775755761,700576
2011-11-095795795775791,200579
2011-11-085815825785784,000578
2011-11-075825825795802,300580
2011-11-045905905805825,500582
2011-11-025935935905901,700590
2011-11-01597597596596900596
2011-10-31593596593596600596
2011-10-285955965925961,800596
2011-10-275955955925923,500592
2011-10-265865955865951,000595
2011-10-255845875775861,800586
2011-10-245815855755781,200578
2011-10-215785825785811,200581
2011-10-20582582580580900580
2011-10-19581581581581400581
2011-10-185855885855882,200588
2011-10-17588588588588400588
2011-10-14588588588588100588
2011-10-13587590587590200590
2011-10-12590590590590300590
2011-10-11586592586590600590
2011-10-07584584584584100584
2011-10-06592592584584500584
2011-10-055925925815811,200581
2011-10-045986005945951,900595
2011-10-036116115995992,000599
2011-09-30601611601611400611
2011-09-295956115826115,200611
2011-09-28594594594594200594
2011-09-276106106036031,100603
2011-09-266126126106103,800610
2011-09-226006126006121,400612
2011-09-216036095956091,300609
2011-09-205966005916001,000600
2011-09-165955965905962,300596
2011-09-15595595589589200589
2011-09-145905965895905,400590
2011-09-13588594586594800594
2011-09-12595595594595600595
2011-09-09594596594596200596
2011-09-08596597594594300594
2011-09-075975995905902,600590
2011-09-06587587586586400586
2011-09-055965985875871,000587
2011-09-02596596596596400596
2011-09-01594597594595800595
2011-08-31594594594594100594
2011-08-30584594584594800594
2011-08-295965975805813,800581
2011-08-265905995905962,600596
2011-08-25578590578590500590
2011-08-245855855745741,400574
2011-08-23584584584584300584
2011-08-22575586575585300585
2011-08-195915915755751,700575
2011-08-18582583582583800583
2011-08-17588588580584800584
2011-08-16585585581581700581
2011-08-155765855745851,600585
2011-08-125855855705732,300573
2011-08-115685705675701,600570
2011-08-105755765705762,600576
2011-08-095715725655705,800570
2011-08-086036035815981,400598
2011-08-055855935855852,100585
2011-08-046106106006001,700600
2011-08-03610610610610500610
2011-08-026166166156161,500616
2011-08-01615617615617200617
2011-07-29616616615615500615
2011-07-28619619616616800616
2011-07-276276276196198,500619
2011-07-266176306166277,900627
2011-07-25619620616616400616
2011-07-22613613612612800612
2011-07-21614616613613300613
2011-07-20619619619619300619
2011-07-19618619617619400619
2011-07-15622622621621400621
2011-07-14620620620620100620
2011-07-136166206156152,900615
2011-07-126216236106202,900620
2011-07-11619621619620900620
2011-07-086186206186193,200619
2011-07-07615618614618400618
2011-07-066136156126122,000612
2011-07-056096136086122,000612
2011-07-046066126066081,700608
2011-07-016036096036052,100605
2011-06-30602602600602400602
2011-06-295986035986022,400602
2011-06-28600600598598900598
2011-06-2759860059859814,400598
2011-06-245755985755983,600598
2011-06-225805805735731,900573
2011-06-21578579578579400579
2011-06-205765765735762,400576
2011-06-16580580576576700576
2011-06-15580580575575800575
2011-06-14576578573573400573
2011-06-135715755715741,100574
2011-06-09572574571572700572
2011-06-08575575575575200575
2011-06-075725735715731,200573
2011-06-06573573569573800573
2011-06-03570573570573900573
2011-06-02573573571571400571
2011-06-015785785735731,100573
2011-05-315755795755782,500578
2011-05-30574576574576300576
2011-05-275755755745753,600575
2011-05-265705745705742,300574
2011-05-25574574570570200570
2011-05-24570571566571700571
2011-05-23578578570570900570
2011-05-205785785745781,000578
2011-05-19577577571571500571
2011-05-18576576570571800571
2011-05-17571578568568800568
2011-05-16576579571571600571
2011-05-135755795745751,200575
2011-05-125845885735732,500573
2011-05-115855865825822,400582
2011-05-105875875815851,000585
2011-05-095815875815871,900587
2011-05-065795845795816,700581
2011-05-025765805765793,100579
2011-04-285785795755759,300575
2011-04-275775785735762,400576
2011-04-265765765715734,500573
2011-04-255835835705765,400576
2011-04-225805835785832,100583
2011-04-215785825785826,100582
2011-04-20571576571576600576
2011-04-195735735715711,300571
2011-04-18580580573573700573
2011-04-155685785685761,500576
2011-04-1456356856356711,700567
2011-04-135655665605616,700561
2011-04-125675685635631,900563
2011-04-115705705675672,200567
2011-04-085645685625644,700564
2011-04-075675685625652,900565
2011-04-065725765655668,900566
2011-04-055965965805863,200586
2011-04-045976025965965,000596
2011-04-016006005935974,800597
2011-03-316056086026024,400602
2011-03-306006075996035,800603
2011-03-295906075886048,400604
2011-03-286276296226277,500627
2011-03-2562563462462613,200626
2011-03-246266286256255,700625
2011-03-236206296196294,400629
2011-03-2261063461061812,500618
2011-03-185785995665888,300588
2011-03-1753256352955110,700551
2011-03-1649053549052214,600522
2011-03-1557657947651034,000510
2011-03-1457759856757625,900576
2011-03-116636636536573,300657
2011-03-106716736666665,300666
2011-03-096796796716774,400677
2011-03-086766806766773,000677
2011-03-076756806746764,200676
2011-03-046806806736744,200674
2011-03-036806806726721,800672
2011-03-026716796696773,600677
2011-03-016746776696714,600671
2011-02-286676766666695,300669
2011-02-256666716556659,600665
2011-02-246766906656666,900666
2011-02-2370070067668511,100685
2011-02-227007036907004,200700
2011-02-216997006976995,000699
2011-02-186906986906943,800694
2011-02-176846906776907,700690
2011-02-166736816736815,700681
2011-02-156646776646734,400673
2011-02-146576636576633,200663
2011-02-106606606566571,700657
2011-02-096556576546572,800657
2011-02-086506546486495,800649
2011-02-076506526476482,500648
2011-02-046456466446441,400644
2011-02-036446476436475,100647
2011-02-026356446306446,900644
2011-02-016406406356405,200640
2011-01-316416446336409,400640
2011-01-2864364663864310,100643
2011-01-276396456376439,100643
2011-01-266306356296358,900635
2011-01-256296306286285,700628
2011-01-246246276136259,800625
2011-01-216366376156308,700630
2011-01-206346366226368,000636
2011-01-1961863961863211,900632
2011-01-186096206096169,900616
2011-01-176006085996087,700608
2011-01-145985995975994,200599
2011-01-135985985955985,500598
2011-01-1259660359459411,000594
2011-01-115955965935954,800595
2011-01-075885955855956,900595
2011-01-065895895855856,800585
2011-01-055845885835853,800585
2011-01-045855885835835,100583

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