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 |
---|---|---|---|---|---|---|
2011-12-30 | 591 | 592 | 590 | 592 | 1,500 | 592 |
2011-12-29 | 587 | 589 | 587 | 589 | 300 | 589 |
2011-12-28 | 588 | 596 | 588 | 593 | 900 | 593 |
2011-12-27 | 594 | 594 | 586 | 586 | 12,500 | 586 |
2011-12-26 | 588 | 593 | 588 | 593 | 3,000 | 593 |
2011-12-22 | 588 | 588 | 582 | 582 | 400 | 582 |
2011-12-21 | 577 | 580 | 577 | 579 | 500 | 579 |
2011-12-20 | 595 | 595 | 581 | 581 | 12,900 | 581 |
2011-12-19 | 570 | 595 | 570 | 595 | 7,100 | 595 |
2011-12-16 | 565 | 569 | 565 | 569 | 1,000 | 569 |
2011-12-15 | 568 | 568 | 564 | 564 | 2,500 | 564 |
2011-12-14 | 572 | 572 | 569 | 569 | 700 | 569 |
2011-12-13 | 572 | 572 | 569 | 570 | 6,700 | 570 |
2011-12-12 | 568 | 572 | 566 | 570 | 3,300 | 570 |
2011-12-09 | 562 | 565 | 559 | 565 | 3,200 | 565 |
2011-12-08 | 563 | 563 | 558 | 563 | 1,600 | 563 |
2011-12-07 | 558 | 569 | 553 | 558 | 14,200 | 558 |
2011-12-06 | 554 | 557 | 550 | 557 | 19,300 | 557 |
2011-12-05 | 556 | 557 | 553 | 556 | 13,000 | 556 |
2011-12-02 | 552 | 555 | 552 | 553 | 7,100 | 553 |
2011-12-01 | 550 | 558 | 550 | 551 | 16,800 | 551 |
2011-11-30 | 550 | 550 | 550 | 550 | 1,700 | 550 |
2011-11-29 | 551 | 552 | 550 | 551 | 7,300 | 551 |
2011-11-28 | 552 | 552 | 551 | 552 | 1,900 | 552 |
2011-11-25 | 554 | 554 | 551 | 553 | 6,000 | 553 |
2011-11-24 | 557 | 557 | 551 | 554 | 4,100 | 554 |
2011-11-22 | 564 | 564 | 560 | 564 | 3,600 | 564 |
2011-11-21 | 569 | 569 | 565 | 565 | 1,700 | 565 |
2011-11-18 | 572 | 572 | 569 | 569 | 1,000 | 569 |
2011-11-17 | 573 | 573 | 572 | 572 | 600 | 572 |
2011-11-16 | 572 | 573 | 572 | 572 | 900 | 572 |
2011-11-15 | 573 | 574 | 572 | 572 | 1,600 | 572 |
2011-11-14 | 577 | 577 | 572 | 572 | 3,700 | 572 |
2011-11-11 | 576 | 577 | 574 | 575 | 2,500 | 575 |
2011-11-10 | 576 | 577 | 575 | 576 | 1,700 | 576 |
2011-11-09 | 579 | 579 | 577 | 579 | 1,200 | 579 |
2011-11-08 | 581 | 582 | 578 | 578 | 4,000 | 578 |
2011-11-07 | 582 | 582 | 579 | 580 | 2,300 | 580 |
2011-11-04 | 590 | 590 | 580 | 582 | 5,500 | 582 |
2011-11-02 | 593 | 593 | 590 | 590 | 1,700 | 590 |
2011-11-01 | 597 | 597 | 596 | 596 | 900 | 596 |
2011-10-31 | 593 | 596 | 593 | 596 | 600 | 596 |
2011-10-28 | 595 | 596 | 592 | 596 | 1,800 | 596 |
2011-10-27 | 595 | 595 | 592 | 592 | 3,500 | 592 |
2011-10-26 | 586 | 595 | 586 | 595 | 1,000 | 595 |
2011-10-25 | 584 | 587 | 577 | 586 | 1,800 | 586 |
2011-10-24 | 581 | 585 | 575 | 578 | 1,200 | 578 |
2011-10-21 | 578 | 582 | 578 | 581 | 1,200 | 581 |
2011-10-20 | 582 | 582 | 580 | 580 | 900 | 580 |
2011-10-19 | 581 | 581 | 581 | 581 | 400 | 581 |
2011-10-18 | 585 | 588 | 585 | 588 | 2,200 | 588 |
2011-10-17 | 588 | 588 | 588 | 588 | 400 | 588 |
2011-10-14 | 588 | 588 | 588 | 588 | 100 | 588 |
2011-10-13 | 587 | 590 | 587 | 590 | 200 | 590 |
2011-10-12 | 590 | 590 | 590 | 590 | 300 | 590 |
2011-10-11 | 586 | 592 | 586 | 590 | 600 | 590 |
2011-10-07 | 584 | 584 | 584 | 584 | 100 | 584 |
2011-10-06 | 592 | 592 | 584 | 584 | 500 | 584 |
2011-10-05 | 592 | 592 | 581 | 581 | 1,200 | 581 |
2011-10-04 | 598 | 600 | 594 | 595 | 1,900 | 595 |
2011-10-03 | 611 | 611 | 599 | 599 | 2,000 | 599 |
2011-09-30 | 601 | 611 | 601 | 611 | 400 | 611 |
2011-09-29 | 595 | 611 | 582 | 611 | 5,200 | 611 |
2011-09-28 | 594 | 594 | 594 | 594 | 200 | 594 |
2011-09-27 | 610 | 610 | 603 | 603 | 1,100 | 603 |
2011-09-26 | 612 | 612 | 610 | 610 | 3,800 | 610 |
2011-09-22 | 600 | 612 | 600 | 612 | 1,400 | 612 |
2011-09-21 | 603 | 609 | 595 | 609 | 1,300 | 609 |
2011-09-20 | 596 | 600 | 591 | 600 | 1,000 | 600 |
2011-09-16 | 595 | 596 | 590 | 596 | 2,300 | 596 |
2011-09-15 | 595 | 595 | 589 | 589 | 200 | 589 |
2011-09-14 | 590 | 596 | 589 | 590 | 5,400 | 590 |
2011-09-13 | 588 | 594 | 586 | 594 | 800 | 594 |
2011-09-12 | 595 | 595 | 594 | 595 | 600 | 595 |
2011-09-09 | 594 | 596 | 594 | 596 | 200 | 596 |
2011-09-08 | 596 | 597 | 594 | 594 | 300 | 594 |
2011-09-07 | 597 | 599 | 590 | 590 | 2,600 | 590 |
2011-09-06 | 587 | 587 | 586 | 586 | 400 | 586 |
2011-09-05 | 596 | 598 | 587 | 587 | 1,000 | 587 |
2011-09-02 | 596 | 596 | 596 | 596 | 400 | 596 |
2011-09-01 | 594 | 597 | 594 | 595 | 800 | 595 |
2011-08-31 | 594 | 594 | 594 | 594 | 100 | 594 |
2011-08-30 | 584 | 594 | 584 | 594 | 800 | 594 |
2011-08-29 | 596 | 597 | 580 | 581 | 3,800 | 581 |
2011-08-26 | 590 | 599 | 590 | 596 | 2,600 | 596 |
2011-08-25 | 578 | 590 | 578 | 590 | 500 | 590 |
2011-08-24 | 585 | 585 | 574 | 574 | 1,400 | 574 |
2011-08-23 | 584 | 584 | 584 | 584 | 300 | 584 |
2011-08-22 | 575 | 586 | 575 | 585 | 300 | 585 |
2011-08-19 | 591 | 591 | 575 | 575 | 1,700 | 575 |
2011-08-18 | 582 | 583 | 582 | 583 | 800 | 583 |
2011-08-17 | 588 | 588 | 580 | 584 | 800 | 584 |
2011-08-16 | 585 | 585 | 581 | 581 | 700 | 581 |
2011-08-15 | 576 | 585 | 574 | 585 | 1,600 | 585 |
2011-08-12 | 585 | 585 | 570 | 573 | 2,300 | 573 |
2011-08-11 | 568 | 570 | 567 | 570 | 1,600 | 570 |
2011-08-10 | 575 | 576 | 570 | 576 | 2,600 | 576 |
2011-08-09 | 571 | 572 | 565 | 570 | 5,800 | 570 |
2011-08-08 | 603 | 603 | 581 | 598 | 1,400 | 598 |
2011-08-05 | 585 | 593 | 585 | 585 | 2,100 | 585 |
2011-08-04 | 610 | 610 | 600 | 600 | 1,700 | 600 |
2011-08-03 | 610 | 610 | 610 | 610 | 500 | 610 |
2011-08-02 | 616 | 616 | 615 | 616 | 1,500 | 616 |
2011-08-01 | 615 | 617 | 615 | 617 | 200 | 617 |
2011-07-29 | 616 | 616 | 615 | 615 | 500 | 615 |
2011-07-28 | 619 | 619 | 616 | 616 | 800 | 616 |
2011-07-27 | 627 | 627 | 619 | 619 | 8,500 | 619 |
2011-07-26 | 617 | 630 | 616 | 627 | 7,900 | 627 |
2011-07-25 | 619 | 620 | 616 | 616 | 400 | 616 |
2011-07-22 | 613 | 613 | 612 | 612 | 800 | 612 |
2011-07-21 | 614 | 616 | 613 | 613 | 300 | 613 |
2011-07-20 | 619 | 619 | 619 | 619 | 300 | 619 |
2011-07-19 | 618 | 619 | 617 | 619 | 400 | 619 |
2011-07-15 | 622 | 622 | 621 | 621 | 400 | 621 |
2011-07-14 | 620 | 620 | 620 | 620 | 100 | 620 |
2011-07-13 | 616 | 620 | 615 | 615 | 2,900 | 615 |
2011-07-12 | 621 | 623 | 610 | 620 | 2,900 | 620 |
2011-07-11 | 619 | 621 | 619 | 620 | 900 | 620 |
2011-07-08 | 618 | 620 | 618 | 619 | 3,200 | 619 |
2011-07-07 | 615 | 618 | 614 | 618 | 400 | 618 |
2011-07-06 | 613 | 615 | 612 | 612 | 2,000 | 612 |
2011-07-05 | 609 | 613 | 608 | 612 | 2,000 | 612 |
2011-07-04 | 606 | 612 | 606 | 608 | 1,700 | 608 |
2011-07-01 | 603 | 609 | 603 | 605 | 2,100 | 605 |
2011-06-30 | 602 | 602 | 600 | 602 | 400 | 602 |
2011-06-29 | 598 | 603 | 598 | 602 | 2,400 | 602 |
2011-06-28 | 600 | 600 | 598 | 598 | 900 | 598 |
2011-06-27 | 598 | 600 | 598 | 598 | 14,400 | 598 |
2011-06-24 | 575 | 598 | 575 | 598 | 3,600 | 598 |
2011-06-22 | 580 | 580 | 573 | 573 | 1,900 | 573 |
2011-06-21 | 578 | 579 | 578 | 579 | 400 | 579 |
2011-06-20 | 576 | 576 | 573 | 576 | 2,400 | 576 |
2011-06-16 | 580 | 580 | 576 | 576 | 700 | 576 |
2011-06-15 | 580 | 580 | 575 | 575 | 800 | 575 |
2011-06-14 | 576 | 578 | 573 | 573 | 400 | 573 |
2011-06-13 | 571 | 575 | 571 | 574 | 1,100 | 574 |
2011-06-09 | 572 | 574 | 571 | 572 | 700 | 572 |
2011-06-08 | 575 | 575 | 575 | 575 | 200 | 575 |
2011-06-07 | 572 | 573 | 571 | 573 | 1,200 | 573 |
2011-06-06 | 573 | 573 | 569 | 573 | 800 | 573 |
2011-06-03 | 570 | 573 | 570 | 573 | 900 | 573 |
2011-06-02 | 573 | 573 | 571 | 571 | 400 | 571 |
2011-06-01 | 578 | 578 | 573 | 573 | 1,100 | 573 |
2011-05-31 | 575 | 579 | 575 | 578 | 2,500 | 578 |
2011-05-30 | 574 | 576 | 574 | 576 | 300 | 576 |
2011-05-27 | 575 | 575 | 574 | 575 | 3,600 | 575 |
2011-05-26 | 570 | 574 | 570 | 574 | 2,300 | 574 |
2011-05-25 | 574 | 574 | 570 | 570 | 200 | 570 |
2011-05-24 | 570 | 571 | 566 | 571 | 700 | 571 |
2011-05-23 | 578 | 578 | 570 | 570 | 900 | 570 |
2011-05-20 | 578 | 578 | 574 | 578 | 1,000 | 578 |
2011-05-19 | 577 | 577 | 571 | 571 | 500 | 571 |
2011-05-18 | 576 | 576 | 570 | 571 | 800 | 571 |
2011-05-17 | 571 | 578 | 568 | 568 | 800 | 568 |
2011-05-16 | 576 | 579 | 571 | 571 | 600 | 571 |
2011-05-13 | 575 | 579 | 574 | 575 | 1,200 | 575 |
2011-05-12 | 584 | 588 | 573 | 573 | 2,500 | 573 |
2011-05-11 | 585 | 586 | 582 | 582 | 2,400 | 582 |
2011-05-10 | 587 | 587 | 581 | 585 | 1,000 | 585 |
2011-05-09 | 581 | 587 | 581 | 587 | 1,900 | 587 |
2011-05-06 | 579 | 584 | 579 | 581 | 6,700 | 581 |
2011-05-02 | 576 | 580 | 576 | 579 | 3,100 | 579 |
2011-04-28 | 578 | 579 | 575 | 575 | 9,300 | 575 |
2011-04-27 | 577 | 578 | 573 | 576 | 2,400 | 576 |
2011-04-26 | 576 | 576 | 571 | 573 | 4,500 | 573 |
2011-04-25 | 583 | 583 | 570 | 576 | 5,400 | 576 |
2011-04-22 | 580 | 583 | 578 | 583 | 2,100 | 583 |
2011-04-21 | 578 | 582 | 578 | 582 | 6,100 | 582 |
2011-04-20 | 571 | 576 | 571 | 576 | 600 | 576 |
2011-04-19 | 573 | 573 | 571 | 571 | 1,300 | 571 |
2011-04-18 | 580 | 580 | 573 | 573 | 700 | 573 |
2011-04-15 | 568 | 578 | 568 | 576 | 1,500 | 576 |
2011-04-14 | 563 | 568 | 563 | 567 | 11,700 | 567 |
2011-04-13 | 565 | 566 | 560 | 561 | 6,700 | 561 |
2011-04-12 | 567 | 568 | 563 | 563 | 1,900 | 563 |
2011-04-11 | 570 | 570 | 567 | 567 | 2,200 | 567 |
2011-04-08 | 564 | 568 | 562 | 564 | 4,700 | 564 |
2011-04-07 | 567 | 568 | 562 | 565 | 2,900 | 565 |
2011-04-06 | 572 | 576 | 565 | 566 | 8,900 | 566 |
2011-04-05 | 596 | 596 | 580 | 586 | 3,200 | 586 |
2011-04-04 | 597 | 602 | 596 | 596 | 5,000 | 596 |
2011-04-01 | 600 | 600 | 593 | 597 | 4,800 | 597 |
2011-03-31 | 605 | 608 | 602 | 602 | 4,400 | 602 |
2011-03-30 | 600 | 607 | 599 | 603 | 5,800 | 603 |
2011-03-29 | 590 | 607 | 588 | 604 | 8,400 | 604 |
2011-03-28 | 627 | 629 | 622 | 627 | 7,500 | 627 |
2011-03-25 | 625 | 634 | 624 | 626 | 13,200 | 626 |
2011-03-24 | 626 | 628 | 625 | 625 | 5,700 | 625 |
2011-03-23 | 620 | 629 | 619 | 629 | 4,400 | 629 |
2011-03-22 | 610 | 634 | 610 | 618 | 12,500 | 618 |
2011-03-18 | 578 | 599 | 566 | 588 | 8,300 | 588 |
2011-03-17 | 532 | 563 | 529 | 551 | 10,700 | 551 |
2011-03-16 | 490 | 535 | 490 | 522 | 14,600 | 522 |
2011-03-15 | 576 | 579 | 476 | 510 | 34,000 | 510 |
2011-03-14 | 577 | 598 | 567 | 576 | 25,900 | 576 |
2011-03-11 | 663 | 663 | 653 | 657 | 3,300 | 657 |
2011-03-10 | 671 | 673 | 666 | 666 | 5,300 | 666 |
2011-03-09 | 679 | 679 | 671 | 677 | 4,400 | 677 |
2011-03-08 | 676 | 680 | 676 | 677 | 3,000 | 677 |
2011-03-07 | 675 | 680 | 674 | 676 | 4,200 | 676 |
2011-03-04 | 680 | 680 | 673 | 674 | 4,200 | 674 |
2011-03-03 | 680 | 680 | 672 | 672 | 1,800 | 672 |
2011-03-02 | 671 | 679 | 669 | 677 | 3,600 | 677 |
2011-03-01 | 674 | 677 | 669 | 671 | 4,600 | 671 |
2011-02-28 | 667 | 676 | 666 | 669 | 5,300 | 669 |
2011-02-25 | 666 | 671 | 655 | 665 | 9,600 | 665 |
2011-02-24 | 676 | 690 | 665 | 666 | 6,900 | 666 |
2011-02-23 | 700 | 700 | 676 | 685 | 11,100 | 685 |
2011-02-22 | 700 | 703 | 690 | 700 | 4,200 | 700 |
2011-02-21 | 699 | 700 | 697 | 699 | 5,000 | 699 |
2011-02-18 | 690 | 698 | 690 | 694 | 3,800 | 694 |
2011-02-17 | 684 | 690 | 677 | 690 | 7,700 | 690 |
2011-02-16 | 673 | 681 | 673 | 681 | 5,700 | 681 |
2011-02-15 | 664 | 677 | 664 | 673 | 4,400 | 673 |
2011-02-14 | 657 | 663 | 657 | 663 | 3,200 | 663 |
2011-02-10 | 660 | 660 | 656 | 657 | 1,700 | 657 |
2011-02-09 | 655 | 657 | 654 | 657 | 2,800 | 657 |
2011-02-08 | 650 | 654 | 648 | 649 | 5,800 | 649 |
2011-02-07 | 650 | 652 | 647 | 648 | 2,500 | 648 |
2011-02-04 | 645 | 646 | 644 | 644 | 1,400 | 644 |
2011-02-03 | 644 | 647 | 643 | 647 | 5,100 | 647 |
2011-02-02 | 635 | 644 | 630 | 644 | 6,900 | 644 |
2011-02-01 | 640 | 640 | 635 | 640 | 5,200 | 640 |
2011-01-31 | 641 | 644 | 633 | 640 | 9,400 | 640 |
2011-01-28 | 643 | 646 | 638 | 643 | 10,100 | 643 |
2011-01-27 | 639 | 645 | 637 | 643 | 9,100 | 643 |
2011-01-26 | 630 | 635 | 629 | 635 | 8,900 | 635 |
2011-01-25 | 629 | 630 | 628 | 628 | 5,700 | 628 |
2011-01-24 | 624 | 627 | 613 | 625 | 9,800 | 625 |
2011-01-21 | 636 | 637 | 615 | 630 | 8,700 | 630 |
2011-01-20 | 634 | 636 | 622 | 636 | 8,000 | 636 |
2011-01-19 | 618 | 639 | 618 | 632 | 11,900 | 632 |
2011-01-18 | 609 | 620 | 609 | 616 | 9,900 | 616 |
2011-01-17 | 600 | 608 | 599 | 608 | 7,700 | 608 |
2011-01-14 | 598 | 599 | 597 | 599 | 4,200 | 599 |
2011-01-13 | 598 | 598 | 595 | 598 | 5,500 | 598 |
2011-01-12 | 596 | 603 | 594 | 594 | 11,000 | 594 |
2011-01-11 | 595 | 596 | 593 | 595 | 4,800 | 595 |
2011-01-07 | 588 | 595 | 585 | 595 | 6,900 | 595 |
2011-01-06 | 589 | 589 | 585 | 585 | 6,800 | 585 |
2011-01-05 | 584 | 588 | 583 | 585 | 3,800 | 585 |
2011-01-04 | 585 | 588 | 583 | 583 | 5,100 | 583 |
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