9319 (株)中央倉庫 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 645 | 645 | 635 | 642 | 48,700 | 642 |
2012-12-27 | 641 | 645 | 635 | 645 | 42,600 | 645 |
2012-12-26 | 632 | 644 | 629 | 642 | 69,100 | 642 |
2012-12-25 | 630 | 635 | 625 | 633 | 48,600 | 633 |
2012-12-21 | 627 | 627 | 622 | 627 | 33,000 | 627 |
2012-12-20 | 628 | 629 | 621 | 625 | 31,100 | 625 |
2012-12-19 | 621 | 628 | 619 | 628 | 95,600 | 628 |
2012-12-18 | 618 | 619 | 616 | 619 | 45,400 | 619 |
2012-12-17 | 618 | 619 | 616 | 618 | 27,200 | 618 |
2012-12-14 | 617 | 618 | 615 | 617 | 17,800 | 617 |
2012-12-13 | 619 | 620 | 613 | 618 | 33,800 | 618 |
2012-12-12 | 618 | 619 | 612 | 619 | 50,500 | 619 |
2012-12-11 | 618 | 618 | 611 | 617 | 121,700 | 617 |
2012-12-10 | 630 | 634 | 630 | 631 | 3,400 | 631 |
2012-12-07 | 636 | 636 | 627 | 628 | 16,700 | 628 |
2012-12-06 | 640 | 640 | 628 | 634 | 20,800 | 634 |
2012-12-05 | 640 | 643 | 639 | 642 | 1,700 | 642 |
2012-12-04 | 638 | 641 | 638 | 639 | 300 | 639 |
2012-12-03 | 635 | 639 | 635 | 638 | 1,600 | 638 |
2012-11-30 | 636 | 636 | 633 | 636 | 2,700 | 636 |
2012-11-29 | 630 | 634 | 630 | 632 | 1,000 | 632 |
2012-11-28 | 638 | 638 | 624 | 624 | 8,900 | 624 |
2012-11-27 | 633 | 641 | 632 | 637 | 4,700 | 637 |
2012-11-26 | 660 | 660 | 629 | 632 | 27,400 | 632 |
2012-11-22 | 642 | 660 | 642 | 660 | 1,600 | 660 |
2012-11-21 | 649 | 649 | 641 | 641 | 1,600 | 641 |
2012-11-20 | 642 | 652 | 639 | 642 | 6,000 | 642 |
2012-11-19 | 631 | 639 | 631 | 636 | 1,500 | 636 |
2012-11-16 | 632 | 635 | 632 | 633 | 1,300 | 633 |
2012-11-15 | 628 | 632 | 628 | 630 | 1,300 | 630 |
2012-11-14 | 628 | 628 | 627 | 627 | 700 | 627 |
2012-11-13 | 630 | 630 | 628 | 628 | 600 | 628 |
2012-11-12 | 643 | 652 | 630 | 631 | 7,700 | 631 |
2012-11-09 | 645 | 645 | 632 | 643 | 1,100 | 643 |
2012-11-08 | 645 | 645 | 640 | 641 | 600 | 641 |
2012-11-07 | 647 | 650 | 647 | 650 | 200 | 650 |
2012-11-06 | 647 | 650 | 647 | 647 | 1,000 | 647 |
2012-11-05 | 650 | 654 | 650 | 653 | 1,400 | 653 |
2012-11-02 | 649 | 650 | 645 | 650 | 800 | 650 |
2012-11-01 | 645 | 645 | 645 | 645 | 1,200 | 645 |
2012-10-31 | 643 | 653 | 643 | 645 | 1,400 | 645 |
2012-10-30 | 650 | 653 | 650 | 653 | 300 | 653 |
2012-10-29 | 643 | 644 | 643 | 644 | 200 | 644 |
2012-10-26 | 650 | 653 | 637 | 640 | 4,100 | 640 |
2012-10-25 | 650 | 650 | 650 | 650 | 600 | 650 |
2012-10-24 | 639 | 639 | 639 | 639 | 200 | 639 |
2012-10-23 | 646 | 646 | 645 | 645 | 700 | 645 |
2012-10-22 | 637 | 650 | 637 | 650 | 1,600 | 650 |
2012-10-19 | 638 | 680 | 638 | 655 | 3,800 | 655 |
2012-10-18 | 637 | 640 | 637 | 639 | 1,000 | 639 |
2012-10-17 | 638 | 639 | 637 | 637 | 500 | 637 |
2012-10-16 | 638 | 638 | 636 | 638 | 1,000 | 638 |
2012-10-15 | 638 | 640 | 636 | 636 | 800 | 636 |
2012-10-11 | 630 | 630 | 630 | 630 | 200 | 630 |
2012-10-10 | 628 | 635 | 628 | 635 | 600 | 635 |
2012-10-09 | 629 | 629 | 625 | 625 | 700 | 625 |
2012-10-05 | 627 | 638 | 625 | 625 | 2,200 | 625 |
2012-10-04 | 625 | 637 | 625 | 626 | 1,500 | 626 |
2012-10-03 | 634 | 634 | 624 | 630 | 3,600 | 630 |
2012-10-02 | 633 | 634 | 633 | 634 | 300 | 634 |
2012-10-01 | 625 | 635 | 625 | 626 | 800 | 626 |
2012-09-28 | 646 | 646 | 625 | 625 | 2,600 | 625 |
2012-09-27 | 640 | 647 | 640 | 646 | 500 | 646 |
2012-09-26 | 653 | 653 | 642 | 648 | 3,700 | 648 |
2012-09-25 | 657 | 670 | 652 | 655 | 11,000 | 655 |
2012-09-24 | 662 | 662 | 658 | 658 | 600 | 658 |
2012-09-21 | 663 | 663 | 645 | 645 | 400 | 645 |
2012-09-20 | 671 | 671 | 658 | 658 | 900 | 658 |
2012-09-19 | 645 | 677 | 644 | 671 | 11,200 | 671 |
2012-09-18 | 636 | 647 | 635 | 645 | 900 | 645 |
2012-09-14 | 642 | 649 | 642 | 647 | 3,300 | 647 |
2012-09-13 | 640 | 647 | 635 | 645 | 4,900 | 645 |
2012-09-12 | 616 | 648 | 615 | 634 | 2,400 | 634 |
2012-09-11 | 617 | 617 | 615 | 615 | 600 | 615 |
2012-09-10 | 623 | 623 | 617 | 617 | 900 | 617 |
2012-09-07 | 622 | 622 | 622 | 622 | 400 | 622 |
2012-09-06 | 622 | 622 | 622 | 622 | 100 | 622 |
2012-09-05 | 621 | 627 | 620 | 626 | 600 | 626 |
2012-09-04 | 621 | 621 | 621 | 621 | 200 | 621 |
2012-09-03 | 631 | 631 | 625 | 625 | 2,800 | 625 |
2012-08-31 | 630 | 631 | 630 | 631 | 1,100 | 631 |
2012-08-30 | 630 | 630 | 625 | 625 | 200 | 625 |
2012-08-29 | 636 | 636 | 630 | 630 | 400 | 630 |
2012-08-28 | 638 | 638 | 637 | 637 | 600 | 637 |
2012-08-27 | 637 | 638 | 637 | 638 | 700 | 638 |
2012-08-24 | 638 | 638 | 632 | 638 | 4,100 | 638 |
2012-08-23 | 640 | 640 | 638 | 638 | 1,200 | 638 |
2012-08-22 | 638 | 638 | 638 | 638 | 300 | 638 |
2012-08-21 | 630 | 633 | 630 | 633 | 700 | 633 |
2012-08-20 | 630 | 632 | 630 | 630 | 1,200 | 630 |
2012-08-17 | 630 | 630 | 630 | 630 | 300 | 630 |
2012-08-16 | 630 | 630 | 629 | 629 | 1,100 | 629 |
2012-08-15 | 631 | 632 | 631 | 632 | 800 | 632 |
2012-08-14 | 628 | 631 | 628 | 631 | 300 | 631 |
2012-08-13 | 626 | 630 | 626 | 630 | 300 | 630 |
2012-08-10 | 637 | 637 | 635 | 635 | 400 | 635 |
2012-08-09 | 637 | 637 | 637 | 637 | 200 | 637 |
2012-08-08 | 632 | 637 | 632 | 637 | 600 | 637 |
2012-08-07 | 628 | 636 | 628 | 636 | 800 | 636 |
2012-08-06 | 636 | 636 | 627 | 635 | 500 | 635 |
2012-08-03 | 634 | 634 | 626 | 626 | 900 | 626 |
2012-08-02 | 633 | 634 | 633 | 634 | 1,700 | 634 |
2012-08-01 | 633 | 633 | 633 | 633 | 100 | 633 |
2012-07-31 | 622 | 623 | 622 | 623 | 200 | 623 |
2012-07-30 | 630 | 632 | 630 | 632 | 200 | 632 |
2012-07-26 | 634 | 634 | 634 | 634 | 9,800 | 634 |
2012-07-25 | 617 | 634 | 617 | 634 | 3,200 | 634 |
2012-07-24 | 617 | 624 | 616 | 624 | 3,500 | 624 |
2012-07-23 | 636 | 636 | 625 | 630 | 1,100 | 630 |
2012-07-20 | 635 | 635 | 635 | 635 | 100 | 635 |
2012-07-19 | 637 | 637 | 637 | 637 | 300 | 637 |
2012-07-18 | 640 | 640 | 633 | 633 | 800 | 633 |
2012-07-17 | 633 | 640 | 633 | 633 | 2,000 | 633 |
2012-07-13 | 625 | 635 | 625 | 629 | 300 | 629 |
2012-07-12 | 627 | 627 | 625 | 625 | 300 | 625 |
2012-07-11 | 633 | 637 | 627 | 627 | 300 | 627 |
2012-07-10 | 632 | 637 | 632 | 637 | 300 | 637 |
2012-07-09 | 633 | 638 | 633 | 634 | 400 | 634 |
2012-07-06 | 637 | 640 | 632 | 638 | 1,500 | 638 |
2012-07-05 | 640 | 640 | 634 | 636 | 400 | 636 |
2012-07-04 | 635 | 640 | 635 | 640 | 1,300 | 640 |
2012-07-03 | 643 | 643 | 634 | 634 | 3,400 | 634 |
2012-07-02 | 636 | 643 | 633 | 643 | 1,700 | 643 |
2012-06-29 | 630 | 630 | 630 | 630 | 300 | 630 |
2012-06-28 | 640 | 640 | 635 | 637 | 2,200 | 637 |
2012-06-27 | 630 | 640 | 621 | 640 | 2,600 | 640 |
2012-06-26 | 635 | 638 | 617 | 617 | 11,600 | 617 |
2012-06-25 | 625 | 635 | 625 | 635 | 12,400 | 635 |
2012-06-22 | 608 | 625 | 608 | 625 | 4,900 | 625 |
2012-06-21 | 607 | 607 | 604 | 605 | 900 | 605 |
2012-06-20 | 601 | 602 | 600 | 602 | 1,100 | 602 |
2012-06-19 | 602 | 602 | 602 | 602 | 100 | 602 |
2012-06-18 | 601 | 605 | 601 | 602 | 1,900 | 602 |
2012-06-15 | 597 | 597 | 597 | 597 | 100 | 597 |
2012-06-14 | 600 | 600 | 600 | 600 | 100 | 600 |
2012-06-12 | 610 | 610 | 605 | 605 | 1,100 | 605 |
2012-06-11 | 602 | 604 | 602 | 603 | 1,100 | 603 |
2012-06-08 | 600 | 600 | 600 | 600 | 100 | 600 |
2012-06-07 | 602 | 602 | 602 | 602 | 100 | 602 |
2012-06-06 | 585 | 600 | 585 | 600 | 3,500 | 600 |
2012-06-05 | 587 | 587 | 575 | 580 | 2,300 | 580 |
2012-06-04 | 585 | 585 | 580 | 580 | 1,200 | 580 |
2012-06-01 | 590 | 590 | 585 | 585 | 1,800 | 585 |
2012-05-31 | 589 | 591 | 586 | 588 | 1,400 | 588 |
2012-05-30 | 593 | 599 | 591 | 591 | 2,400 | 591 |
2012-05-29 | 586 | 591 | 586 | 591 | 300 | 591 |
2012-05-28 | 593 | 593 | 585 | 585 | 2,100 | 585 |
2012-05-25 | 593 | 595 | 593 | 593 | 4,400 | 593 |
2012-05-24 | 593 | 593 | 590 | 593 | 900 | 593 |
2012-05-23 | 595 | 595 | 593 | 593 | 500 | 593 |
2012-05-22 | 595 | 595 | 595 | 595 | 1,500 | 595 |
2012-05-21 | 585 | 597 | 585 | 597 | 700 | 597 |
2012-05-18 | 593 | 593 | 585 | 591 | 4,000 | 591 |
2012-05-17 | 587 | 590 | 587 | 590 | 1,200 | 590 |
2012-05-16 | 587 | 587 | 585 | 585 | 4,100 | 585 |
2012-05-15 | 587 | 589 | 585 | 589 | 3,500 | 589 |
2012-05-14 | 596 | 598 | 590 | 590 | 3,000 | 590 |
2012-05-11 | 597 | 604 | 594 | 594 | 2,700 | 594 |
2012-05-10 | 604 | 604 | 597 | 597 | 1,400 | 597 |
2012-05-09 | 606 | 606 | 602 | 604 | 500 | 604 |
2012-05-08 | 600 | 604 | 600 | 602 | 1,000 | 602 |
2012-05-07 | 605 | 605 | 597 | 600 | 3,100 | 600 |
2012-05-02 | 611 | 611 | 608 | 608 | 400 | 608 |
2012-05-01 | 610 | 611 | 607 | 610 | 1,900 | 610 |
2012-04-27 | 614 | 614 | 610 | 610 | 3,200 | 610 |
2012-04-26 | 602 | 613 | 602 | 610 | 7,700 | 610 |
2012-04-25 | 601 | 608 | 601 | 606 | 3,300 | 606 |
2012-04-24 | 610 | 611 | 610 | 611 | 600 | 611 |
2012-04-23 | 613 | 613 | 610 | 611 | 400 | 611 |
2012-04-20 | 609 | 611 | 609 | 611 | 600 | 611 |
2012-04-19 | 613 | 614 | 607 | 609 | 1,000 | 609 |
2012-04-18 | 609 | 615 | 606 | 615 | 1,700 | 615 |
2012-04-17 | 607 | 612 | 605 | 612 | 500 | 612 |
2012-04-16 | 606 | 606 | 606 | 606 | 400 | 606 |
2012-04-13 | 598 | 606 | 598 | 606 | 2,900 | 606 |
2012-04-12 | 598 | 598 | 597 | 598 | 1,700 | 598 |
2012-04-11 | 600 | 601 | 596 | 598 | 4,600 | 598 |
2012-04-10 | 609 | 610 | 602 | 602 | 3,600 | 602 |
2012-04-09 | 612 | 612 | 609 | 612 | 700 | 612 |
2012-04-06 | 611 | 614 | 606 | 614 | 2,500 | 614 |
2012-04-05 | 608 | 635 | 607 | 616 | 4,100 | 616 |
2012-04-04 | 615 | 615 | 610 | 610 | 2,300 | 610 |
2012-04-03 | 626 | 626 | 618 | 618 | 1,600 | 618 |
2012-04-02 | 627 | 628 | 626 | 626 | 1,300 | 626 |
2012-03-30 | 622 | 626 | 615 | 626 | 5,900 | 626 |
2012-03-29 | 624 | 626 | 624 | 626 | 1,800 | 626 |
2012-03-28 | 629 | 633 | 626 | 633 | 7,800 | 633 |
2012-03-27 | 649 | 657 | 646 | 657 | 17,200 | 657 |
2012-03-26 | 649 | 650 | 648 | 649 | 9,500 | 649 |
2012-03-23 | 648 | 649 | 647 | 649 | 2,100 | 649 |
2012-03-22 | 650 | 650 | 649 | 649 | 1,700 | 649 |
2012-03-21 | 651 | 653 | 651 | 651 | 2,200 | 651 |
2012-03-19 | 650 | 652 | 650 | 651 | 600 | 651 |
2012-03-16 | 647 | 651 | 647 | 651 | 4,800 | 651 |
2012-03-15 | 648 | 649 | 647 | 647 | 2,200 | 647 |
2012-03-14 | 651 | 651 | 647 | 647 | 8,200 | 647 |
2012-03-13 | 647 | 649 | 647 | 648 | 2,100 | 648 |
2012-03-12 | 644 | 647 | 644 | 646 | 3,300 | 646 |
2012-03-09 | 641 | 644 | 641 | 642 | 1,000 | 642 |
2012-03-08 | 640 | 642 | 640 | 641 | 2,300 | 641 |
2012-03-07 | 630 | 640 | 628 | 640 | 3,900 | 640 |
2012-03-06 | 638 | 639 | 637 | 639 | 900 | 639 |
2012-03-05 | 633 | 637 | 632 | 637 | 4,700 | 637 |
2012-03-02 | 631 | 638 | 630 | 632 | 4,000 | 632 |
2012-03-01 | 640 | 640 | 631 | 631 | 3,500 | 631 |
2012-02-29 | 637 | 642 | 632 | 640 | 3,500 | 640 |
2012-02-28 | 631 | 635 | 625 | 635 | 5,200 | 635 |
2012-02-27 | 624 | 632 | 624 | 631 | 5,600 | 631 |
2012-02-24 | 620 | 623 | 619 | 623 | 4,000 | 623 |
2012-02-23 | 622 | 622 | 617 | 619 | 2,800 | 619 |
2012-02-22 | 618 | 622 | 615 | 622 | 2,800 | 622 |
2012-02-21 | 622 | 622 | 615 | 618 | 10,100 | 618 |
2012-02-20 | 622 | 622 | 617 | 618 | 3,100 | 618 |
2012-02-17 | 620 | 624 | 617 | 622 | 5,600 | 622 |
2012-02-16 | 615 | 620 | 615 | 617 | 4,500 | 617 |
2012-02-15 | 618 | 618 | 610 | 614 | 6,500 | 614 |
2012-02-14 | 609 | 619 | 609 | 615 | 5,200 | 615 |
2012-02-13 | 607 | 609 | 607 | 609 | 1,600 | 609 |
2012-02-10 | 610 | 610 | 607 | 609 | 700 | 609 |
2012-02-09 | 609 | 610 | 605 | 610 | 4,200 | 610 |
2012-02-08 | 605 | 610 | 605 | 609 | 1,800 | 609 |
2012-02-07 | 602 | 605 | 602 | 605 | 1,500 | 605 |
2012-02-06 | 605 | 605 | 602 | 602 | 3,300 | 602 |
2012-02-03 | 601 | 610 | 601 | 603 | 4,500 | 603 |
2012-02-02 | 597 | 600 | 597 | 597 | 8,400 | 597 |
2012-02-01 | 591 | 597 | 591 | 597 | 7,100 | 597 |
2012-01-31 | 596 | 596 | 593 | 596 | 1,700 | 596 |
2012-01-30 | 595 | 597 | 595 | 595 | 1,400 | 595 |
2012-01-27 | 593 | 596 | 593 | 595 | 4,000 | 595 |
2012-01-26 | 596 | 603 | 593 | 593 | 34,700 | 593 |
2012-01-25 | 592 | 599 | 590 | 593 | 19,700 | 593 |
2012-01-24 | 590 | 596 | 590 | 591 | 2,400 | 591 |
2012-01-23 | 596 | 598 | 588 | 588 | 8,400 | 588 |
2012-01-20 | 592 | 597 | 592 | 596 | 2,400 | 596 |
2012-01-19 | 594 | 594 | 591 | 594 | 500 | 594 |
2012-01-18 | 585 | 595 | 585 | 594 | 3,100 | 594 |
2012-01-17 | 586 | 592 | 585 | 586 | 3,500 | 586 |
2012-01-16 | 586 | 586 | 585 | 585 | 3,400 | 585 |
2012-01-13 | 589 | 590 | 585 | 587 | 2,000 | 587 |
2012-01-12 | 589 | 590 | 589 | 590 | 800 | 590 |
2012-01-11 | 588 | 596 | 588 | 590 | 4,300 | 590 |
2012-01-10 | 594 | 595 | 590 | 594 | 5,500 | 594 |
2012-01-06 | 598 | 600 | 596 | 596 | 4,100 | 596 |
2012-01-05 | 599 | 600 | 598 | 600 | 3,200 | 600 |
2012-01-04 | 595 | 600 | 593 | 600 | 2,300 | 600 |
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