9319 (株)中央倉庫の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	923	937	923	930	16,800	930
2013-12-27	900	916	890	916	19,300	916
2013-12-26	873	897	873	888	13,400	888
2013-12-25	872	880	858	873	21,800	873
2013-12-24	876	888	857	872	36,300	872
2013-12-20	888	900	879	880	30,400	880
2013-12-19	865	887	864	887	45,800	887
2013-12-18	865	868	855	864	17,200	864
2013-12-17	864	868	859	865	11,000	865
2013-12-16	862	864	856	856	20,300	856
2013-12-13	881	895	860	875	43,100	875
2013-12-12	903	903	886	887	15,300	887
2013-12-11	899	900	894	898	8,500	898
2013-12-10	900	900	892	897	12,600	897
2013-12-09	898	903	895	900	18,400	900
2013-12-06	903	910	895	897	12,600	897
2013-12-05	913	916	907	907	14,400	907
2013-12-04	917	920	914	914	10,100	914
2013-12-03	928	929	920	920	15,600	920
2013-12-02	920	930	917	920	14,700	920
2013-11-29	931	931	917	920	16,200	920
2013-11-28	928	930	923	923	19,800	923
2013-11-27	921	928	920	928	9,300	928
2013-11-26	930	931	923	928	16,000	928
2013-11-25	928	933	926	932	10,000	932
2013-11-22	937	937	928	928	20,400	928
2013-11-21	930	935	929	935	10,200	935
2013-11-20	932	936	931	933	7,300	933
2013-11-19	939	939	932	932	13,600	932
2013-11-18	949	949	933	940	9,900	940
2013-11-15	938	955	927	951	23,600	951
2013-11-14	924	937	922	935	11,600	935
2013-11-13	916	928	916	925	14,700	925
2013-11-12	920	930	920	930	15,600	930
2013-11-11	935	936	921	926	8,700	926
2013-11-08	926	940	925	926	9,900	926
2013-11-07	948	948	935	939	7,700	939
2013-11-06	935	944	932	939	9,500	939
2013-11-05	927	946	927	935	16,000	935
2013-11-01	953	954	927	927	30,000	927
2013-10-31	950	975	941	943	57,200	943
2013-10-30	939	1,006	935	935	209,600	935
2013-10-29	954	960	938	945	26,000	945
2013-10-28	962	962	931	954	38,500	954
2013-10-25	985	985	947	963	26,300	963
2013-10-24	981	989	965	987	24,800	987
2013-10-23	990	999	989	990	18,100	990
2013-10-22	1,004	1,004	992	998	19,500	998
2013-10-21	1,000	1,003	997	1,001	8,100	1,001
2013-10-18	1,004	1,010	993	1,000	22,500	1,000
2013-10-17	1,003	1,006	998	1,004	11,000	1,004
2013-10-16	1,005	1,009	997	1,003	9,400	1,003
2013-10-15	1,000	1,016	1,000	1,005	24,200	1,005
2013-10-11	1,006	1,006	987	997	20,100	997
2013-10-10	997	997	973	984	36,100	984
2013-10-09	995	1,005	983	991	28,200	991
2013-10-08	988	1,006	988	994	26,100	994
2013-10-07	1,009	1,034	984	987	41,800	987
2013-10-04	1,028	1,028	1,000	1,007	14,600	1,007
2013-10-03	1,031	1,039	1,020	1,032	18,500	1,032
2013-10-02	1,023	1,023	1,000	1,020	17,600	1,020
2013-10-01	1,004	1,030	1,004	1,023	23,000	1,023
2013-09-30	1,009	1,010	993	1,004	9,800	1,004
2013-09-27	986	1,022	986	1,011	13,300	1,011
2013-09-26	992	1,000	981	998	11,100	998
2013-09-25	981	992	981	992	9,900	992
2013-09-24	990	996	981	993	8,500	993
2013-09-20	1,008	1,010	983	998	8,800	998
2013-09-19	993	1,008	986	1,008	8,900	1,008
2013-09-18	989	996	976	994	18,500	994
2013-09-17	990	996	982	989	7,100	989
2013-09-13	1,034	1,034	991	997	40,600	997
2013-09-12	981	998	981	997	7,200	997
2013-09-11	1,015	1,015	981	987	18,600	987
2013-09-10	1,000	1,015	977	1,015	23,400	1,015
2013-09-09	995	1,007	993	1,000	9,300	1,000
2013-09-06	997	997	971	980	8,600	980
2013-09-05	1,009	1,009	982	993	13,200	993
2013-09-04	1,019	1,019	993	1,009	4,600	1,009
2013-09-03	1,000	1,018	998	1,018	36,300	1,018
2013-09-02	993	998	977	998	26,600	998
2013-08-30	992	1,007	968	993	143,000	993
2013-08-29	1,023	1,029	960	993	159,700	993
2013-08-28	981	1,030	971	1,030	80,000	1,030
2013-08-27	985	998	976	990	64,100	990
2013-08-26	1,033	1,033	991	1,006	62,400	1,006
2013-08-23	1,040	1,052	1,022	1,033	28,600	1,033
2013-08-22	1,001	1,057	1,001	1,039	62,300	1,039
2013-08-21	990	1,015	969	1,015	63,100	1,015
2013-08-20	992	1,008	991	991	24,700	991
2013-08-19	1,020	1,023	1,000	1,005	25,600	1,005
2013-08-16	1,003	1,024	1,003	1,017	50,800	1,017
2013-08-15	1,016	1,028	987	1,012	32,000	1,012
2013-08-14	1,031	1,062	984	1,011	89,100	1,011
2013-08-13	1,014	1,033	999	1,028	66,900	1,028
2013-08-12	978	1,010	978	999	68,300	999
2013-08-09	965	981	960	978	54,600	978
2013-08-08	947	964	947	960	55,300	960
2013-08-07	940	957	938	942	67,400	942
2013-08-06	923	936	923	935	23,500	935
2013-08-05	915	932	914	923	15,400	923
2013-08-02	913	935	913	920	12,700	920
2013-08-01	910	910	895	910	10,700	910
2013-07-31	913	922	910	910	6,100	910
2013-07-30	900	922	895	922	17,700	922
2013-07-29	922	922	898	907	19,900	907
2013-07-26	934	934	924	930	21,300	930
2013-07-25	935	937	928	936	6,700	936
2013-07-24	940	940	927	940	9,400	940
2013-07-23	938	942	933	940	10,800	940
2013-07-22	931	940	925	940	8,600	940
2013-07-19	943	948	925	940	12,600	940
2013-07-18	957	958	940	944	11,800	944
2013-07-17	956	958	950	958	24,000	958
2013-07-16	945	955	941	954	24,300	954
2013-07-12	931	935	926	935	16,000	935
2013-07-11	924	925	911	925	9,400	925
2013-07-10	925	929	905	928	6,500	928
2013-07-09	930	934	925	925	8,200	925
2013-07-08	936	936	923	927	13,200	927
2013-07-05	926	930	921	921	12,700	921
2013-07-04	926	928	925	925	10,900	925
2013-07-03	923	933	915	925	19,800	925
2013-07-02	901	914	901	914	10,300	914
2013-07-01	880	900	870	900	12,100	900
2013-06-28	864	880	852	879	8,400	879
2013-06-27	857	867	857	864	6,500	864
2013-06-26	856	860	853	857	8,200	857
2013-06-25	865	865	850	853	5,900	853
2013-06-24	860	869	858	868	8,600	868
2013-06-21	857	868	844	868	7,000	868
2013-06-20	860	867	855	856	7,000	856
2013-06-19	855	867	840	867	10,000	867
2013-06-18	850	852	836	840	4,000	840
2013-06-17	840	862	835	852	4,000	852
2013-06-14	842	847	839	844	4,100	844
2013-06-13	860	860	835	836	5,500	836
2013-06-12	860	866	840	865	6,100	865
2013-06-11	869	872	855	870	12,800	870
2013-06-10	841	870	840	851	11,600	851
2013-06-07	839	850	807	832	25,100	832
2013-06-06	857	880	838	870	21,400	870
2013-06-05	880	895	860	887	12,900	887
2013-06-04	860	882	840	882	30,400	882
2013-06-03	883	884	861	882	21,300	882
2013-05-31	880	900	871	883	10,500	883
2013-05-30	915	915	872	880	16,400	880
2013-05-29	908	932	908	916	10,300	916
2013-05-28	902	921	902	907	10,900	907
2013-05-27	906	936	901	921	23,500	921
2013-05-24	938	939	910	936	27,800	936
2013-05-23	966	966	920	940	42,500	940
2013-05-22	928	962	927	960	45,200	960
2013-05-21	928	929	925	928	19,000	928
2013-05-20	930	930	917	929	23,200	929
2013-05-17	878	925	878	916	12,900	916
2013-05-16	885	899	870	885	25,900	885
2013-05-15	913	919	889	900	50,400	900
2013-05-14	927	934	921	922	19,100	922
2013-05-13	945	949	926	940	26,600	940
2013-05-10	945	955	941	947	11,100	947
2013-05-09	959	959	927	943	21,000	943
2013-05-08	964	976	957	959	26,900	959
2013-05-07	922	965	922	964	36,400	964
2013-05-02	912	923	912	918	18,300	918
2013-05-01	900	915	900	913	25,400	913
2013-04-30	875	895	875	895	21,300	895
2013-04-26	875	883	867	882	36,000	882
2013-04-25	851	875	851	875	34,400	875
2013-04-24	838	848	838	846	17,500	846
2013-04-23	847	847	840	843	12,800	843
2013-04-22	840	847	837	842	14,300	842
2013-04-19	834	837	831	837	4,600	837
2013-04-18	836	840	830	834	12,800	834
2013-04-17	836	840	834	835	5,200	835
2013-04-16	821	838	818	835	19,400	835
2013-04-15	840	840	829	838	12,200	838
2013-04-12	839	846	834	841	11,900	841
2013-04-11	842	850	834	848	26,900	848
2013-04-10	833	845	833	838	12,500	838
2013-04-09	849	849	836	843	16,900	843
2013-04-08	836	840	820	840	24,800	840
2013-04-05	825	848	806	813	32,900	813
2013-04-04	790	802	762	802	18,800	802
2013-04-03	789	800	780	800	26,100	800
2013-04-02	761	789	736	785	43,700	785
2013-04-01	838	838	773	784	46,300	784
2013-03-29	845	845	821	844	22,900	844
2013-03-28	856	857	836	845	26,200	845
2013-03-27	873	878	855	866	20,700	866
2013-03-26	879	883	873	882	26,900	882
2013-03-25	884	884	874	880	19,200	880
2013-03-22	880	885	876	876	12,700	876
2013-03-21	873	885	867	885	24,900	885
2013-03-19	872	879	865	871	14,500	871
2013-03-18	866	874	865	872	19,500	872
2013-03-15	864	871	860	865	24,300	865
2013-03-14	860	866	851	855	37,300	855
2013-03-13	865	878	855	860	22,200	860
2013-03-12	879	882	863	865	34,100	865
2013-03-11	857	879	855	875	33,900	875
2013-03-08	850	860	845	855	42,700	855
2013-03-07	864	864	836	842	44,800	842
2013-03-06	828	838	821	834	32,300	834
2013-03-05	850	880	820	820	109,000	820
2013-03-04	802	847	779	832	155,300	832
2013-03-01	745	833	742	777	154,100	777
2013-02-28	718	749	715	738	48,200	738
2013-02-27	714	718	710	715	18,600	715
2013-02-26	712	713	709	711	21,000	711
2013-02-25	712	716	708	712	14,300	712
2013-02-22	705	705	698	704	8,900	704
2013-02-21	702	705	698	703	8,800	703
2013-02-20	703	705	700	701	7,300	701
2013-02-19	698	700	695	700	9,600	700
2013-02-18	695	700	695	698	11,500	698
2013-02-15	700	700	684	690	26,100	690
2013-02-14	705	707	701	704	16,600	704
2013-02-13	705	710	700	708	11,700	708
2013-02-12	707	711	700	710	17,600	710
2013-02-08	716	716	690	700	54,800	700
2013-02-07	720	720	714	716	18,600	716
2013-02-06	713	724	712	720	18,300	720
2013-02-05	715	716	711	711	15,400	711
2013-02-04	715	720	713	718	12,300	718
2013-02-01	719	719	709	709	16,100	709
2013-01-31	715	720	707	716	16,700	716
2013-01-30	705	714	695	714	54,200	714
2013-01-29	698	716	696	704	27,900	704
2013-01-28	680	695	675	695	54,400	695
2013-01-25	667	676	665	675	50,600	675
2013-01-24	664	664	657	663	15,400	663
2013-01-23	662	663	659	662	19,500	662
2013-01-22	660	662	658	660	17,600	660
2013-01-21	667	668	659	660	56,700	660
2013-01-18	665	666	660	662	26,500	662
2013-01-17	662	665	656	663	28,800	663
2013-01-16	665	666	656	659	44,800	659
2013-01-15	660	668	660	667	66,400	667
2013-01-11	655	656	650	655	58,100	655
2013-01-10	657	658	648	656	49,300	656
2013-01-09	652	656	645	656	25,700	656
2013-01-08	657	657	648	657	37,000	657
2013-01-07	660	660	653	657	40,700	657
2013-01-04	649	652	646	648	59,200	648

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

9319 (株)中央倉庫 の時系列データ [2013年度]

9319 (株)中央倉庫の時系列データ [2013年度]