9319 (株)中央倉庫の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	927	927	923	923	3,600	923
2014-12-29	927	927	915	921	4,500	921
2014-12-26	918	921	889	912	13,400	912
2014-12-25	927	928	897	918	20,800	918
2014-12-24	919	928	917	926	10,200	926
2014-12-22	900	918	900	917	6,600	917
2014-12-19	889	897	886	897	11,500	897
2014-12-18	889	893	871	887	8,100	887
2014-12-17	865	876	861	861	11,800	861
2014-12-16	875	879	866	866	14,400	866
2014-12-15	881	890	877	877	9,500	877
2014-12-12	880	889	880	881	19,100	881
2014-12-11	900	924	882	887	8,600	887
2014-12-10	905	914	900	900	12,400	900
2014-12-09	914	915	907	908	4,600	908
2014-12-08	929	929	908	909	8,600	909
2014-12-05	934	934	912	913	6,000	913
2014-12-04	935	935	919	920	7,100	920
2014-12-03	920	927	920	924	2,600	924
2014-12-02	911	934	908	928	11,000	928
2014-12-01	917	923	911	913	7,700	913
2014-11-28	909	924	906	917	4,900	917
2014-11-27	915	918	909	909	6,800	909
2014-11-26	918	925	913	914	5,000	914
2014-11-25	925	925	916	918	4,700	918
2014-11-21	925	926	911	912	2,900	912
2014-11-20	909	916	909	911	2,500	911
2014-11-19	935	935	906	908	9,000	908
2014-11-18	924	934	916	934	7,700	934
2014-11-17	926	927	905	905	6,000	905
2014-11-14	921	924	908	924	9,700	924
2014-11-13	915	917	907	917	3,900	917
2014-11-12	916	917	907	912	3,400	912
2014-11-11	905	917	905	911	2,800	911
2014-11-10	914	920	896	905	3,600	905
2014-11-07	899	914	890	914	7,500	914
2014-11-06	920	924	914	914	7,800	914
2014-11-05	928	929	913	927	11,400	927
2014-11-04	943	943	913	928	21,100	928
2014-10-31	881	898	873	898	16,600	898
2014-10-30	864	886	864	886	12,300	886
2014-10-29	860	863	858	862	4,000	862
2014-10-28	860	863	854	854	6,800	854
2014-10-27	858	860	853	860	2,400	860
2014-10-24	851	857	846	846	4,600	846
2014-10-23	842	865	842	846	3,400	846
2014-10-22	841	857	837	855	2,100	855
2014-10-21	866	866	833	833	5,200	833
2014-10-20	844	866	832	851	6,100	851
2014-10-17	832	840	824	826	7,700	826
2014-10-16	841	848	828	828	9,100	828
2014-10-15	843	852	843	852	5,000	852
2014-10-14	853	859	845	850	11,600	850
2014-10-10	858	860	853	853	7,500	853
2014-10-09	871	872	860	860	5,800	860
2014-10-08	868	881	866	870	3,800	870
2014-10-07	886	898	870	870	7,300	870
2014-10-06	881	894	881	886	4,000	886
2014-10-03	867	890	866	866	4,300	866
2014-10-02	893	893	865	865	10,300	865
2014-10-01	900	900	888	890	2,800	890
2014-09-30	891	894	886	886	5,700	886
2014-09-29	887	892	887	891	3,100	891
2014-09-26	900	900	885	885	5,300	885
2014-09-25	899	900	893	900	10,100	900
2014-09-24	893	897	891	894	3,500	894
2014-09-22	898	899	885	896	3,900	896
2014-09-19	890	898	889	898	11,300	898
2014-09-18	884	890	884	890	6,100	890
2014-09-17	889	890	884	884	2,100	884
2014-09-16	890	890	881	887	4,800	887
2014-09-12	889	889	877	878	19,800	878
2014-09-11	887	888	884	885	4,700	885
2014-09-10	880	888	880	885	4,800	885
2014-09-09	888	889	876	882	2,300	882
2014-09-08	888	889	883	888	5,800	888
2014-09-05	889	889	876	885	3,200	885
2014-09-04	888	888	880	880	3,000	880
2014-09-03	882	888	880	888	6,200	888
2014-09-02	879	880	878	880	17,600	880
2014-09-01	882	882	878	879	2,900	879
2014-08-29	876	884	874	882	2,900	882
2014-08-28	869	885	869	885	5,300	885
2014-08-27	871	874	871	874	1,100	874
2014-08-26	875	877	867	869	7,700	869
2014-08-25	888	888	873	875	3,100	875
2014-08-22	872	872	870	872	3,900	872
2014-08-21	872	878	872	878	4,300	878
2014-08-20	870	873	868	872	4,300	872
2014-08-19	864	869	864	869	4,800	869
2014-08-18	874	874	863	864	6,500	864
2014-08-15	866	869	862	866	4,200	866
2014-08-14	867	871	865	869	4,300	869
2014-08-13	869	870	863	865	2,200	865
2014-08-12	873	873	862	866	3,700	866
2014-08-11	857	860	856	858	5,800	858
2014-08-08	863	865	853	853	7,400	853
2014-08-07	862	870	862	863	4,000	863
2014-08-06	872	874	861	862	6,600	862
2014-08-05	883	887	873	873	4,900	873
2014-08-04	890	890	884	884	3,600	884
2014-08-01	896	896	890	890	4,900	890
2014-07-31	897	900	896	896	3,000	896
2014-07-30	905	906	900	905	9,400	905
2014-07-29	899	905	899	905	3,500	905
2014-07-28	899	901	899	899	3,900	899
2014-07-25	894	901	893	899	4,600	899
2014-07-24	897	897	891	892	2,600	892
2014-07-23	896	903	888	897	2,100	897
2014-07-22	884	908	884	896	3,800	896
2014-07-18	884	886	883	885	2,700	885
2014-07-17	884	893	884	890	3,800	890
2014-07-16	890	896	883	883	9,700	883
2014-07-15	888	896	888	890	4,000	890
2014-07-14	884	890	884	890	1,900	890
2014-07-11	888	890	881	884	6,400	884
2014-07-10	893	909	892	892	5,400	892
2014-07-09	903	907	903	906	2,100	906
2014-07-08	918	919	901	910	4,600	910
2014-07-07	921	921	914	914	700	914
2014-07-04	919	925	910	914	7,100	914
2014-07-03	918	920	916	919	4,800	919
2014-07-02	915	919	915	916	4,300	916
2014-07-01	918	925	915	915	8,900	915
2014-06-30	911	916	911	913	3,700	913
2014-06-27	914	916	910	911	10,500	911
2014-06-26	892	910	891	910	6,000	910
2014-06-25	908	908	884	885	7,600	885
2014-06-24	910	910	900	909	5,900	909
2014-06-23	910	915	895	895	5,100	895
2014-06-20	904	909	903	909	2,400	909
2014-06-19	898	904	887	904	7,400	904
2014-06-18	898	898	883	898	3,900	898
2014-06-17	888	893	888	892	4,500	892
2014-06-16	884	893	870	870	5,200	870
2014-06-13	898	898	878	886	17,100	886
2014-06-12	871	878	870	871	2,900	871
2014-06-11	873	877	871	871	4,100	871
2014-06-10	876	876	873	873	1,600	873
2014-06-09	874	875	859	875	3,300	875
2014-06-06	871	877	870	874	5,100	874
2014-06-05	872	872	861	869	3,900	869
2014-06-04	864	867	855	856	1,700	856
2014-06-03	875	875	860	864	2,300	864
2014-06-02	873	875	868	875	6,300	875
2014-05-30	870	870	852	862	1,500	862
2014-05-29	865	870	860	860	2,500	860
2014-05-28	865	870	865	865	3,600	865
2014-05-27	855	866	854	865	5,900	865
2014-05-26	855	855	848	854	3,000	854
2014-05-23	839	844	837	844	4,400	844
2014-05-22	825	839	825	839	1,600	839
2014-05-21	821	838	821	825	2,700	825
2014-05-20	825	834	821	821	1,900	821
2014-05-19	830	835	821	823	3,500	823
2014-05-16	836	837	822	822	11,300	822
2014-05-15	838	844	837	840	2,600	840
2014-05-14	845	850	840	848	2,400	848
2014-05-13	833	847	833	844	4,300	844
2014-05-12	838	849	832	832	5,000	832
2014-05-09	833	849	833	849	3,700	849
2014-05-08	829	844	829	841	4,800	841
2014-05-07	846	851	826	826	14,200	826
2014-05-02	854	854	845	854	4,000	854
2014-05-01	846	855	846	854	5,900	854
2014-04-30	845	855	842	846	4,100	846
2014-04-28	854	859	836	845	7,300	845
2014-04-25	856	867	850	859	8,400	859
2014-04-24	860	860	853	856	1,700	856
2014-04-23	854	858	854	854	1,700	854
2014-04-22	868	868	852	853	3,100	853
2014-04-21	866	866	855	855	2,100	855
2014-04-18	856	862	856	858	4,300	858
2014-04-17	864	865	859	860	3,100	860
2014-04-16	850	855	848	855	4,300	855
2014-04-15	838	842	838	839	3,800	839
2014-04-14	841	852	834	836	7,100	836
2014-04-11	868	877	843	846	42,600	846
2014-04-10	870	892	870	880	8,800	880
2014-04-09	897	899	867	867	10,300	867
2014-04-08	928	928	883	897	11,300	897
2014-04-07	924	928	916	922	11,800	922
2014-04-04	925	930	924	929	12,900	929
2014-04-03	930	933	914	925	14,300	925
2014-04-02	927	934	923	923	19,100	923
2014-04-01	915	927	913	927	19,400	927
2014-03-31	898	915	887	915	16,000	915
2014-03-28	894	898	877	898	18,500	898
2014-03-27	886	897	870	893	19,800	893
2014-03-26	875	892	875	892	22,700	892
2014-03-25	873	878	863	875	15,400	875
2014-03-24	847	872	833	868	16,100	868
2014-03-20	850	850	829	832	11,500	832
2014-03-19	852	859	851	851	3,900	851
2014-03-18	854	859	846	852	2,600	852
2014-03-17	845	859	839	839	7,100	839
2014-03-14	875	880	840	840	32,700	840
2014-03-13	881	885	876	878	5,100	878
2014-03-12	888	888	882	883	8,300	883
2014-03-11	881	889	873	889	4,500	889
2014-03-10	881	890	862	881	12,100	881
2014-03-07	882	882	875	879	7,200	879
2014-03-06	879	880	869	880	10,200	880
2014-03-05	877	880	869	879	4,800	879
2014-03-04	860	876	856	874	10,300	874
2014-03-03	865	870	854	866	6,400	866
2014-02-28	856	859	850	855	8,300	855
2014-02-27	866	869	853	856	6,000	856
2014-02-26	860	871	860	866	6,000	866
2014-02-25	865	865	858	860	6,200	860
2014-02-24	855	867	848	850	4,600	850
2014-02-21	844	859	844	854	9,700	854
2014-02-20	873	873	843	843	4,700	843
2014-02-19	871	871	862	862	5,800	862
2014-02-18	854	874	845	871	10,600	871
2014-02-17	854	854	836	852	4,200	852
2014-02-14	843	856	836	839	7,900	839
2014-02-13	844	860	837	849	14,400	849
2014-02-12	831	845	830	835	14,500	835
2014-02-10	834	834	825	829	17,400	829
2014-02-07	821	826	816	826	26,600	826
2014-02-06	828	830	818	820	16,700	820
2014-02-05	829	829	820	827	25,100	827
2014-02-04	852	862	822	822	25,400	822
2014-02-03	878	878	866	866	10,300	866
2014-01-31	874	882	865	882	13,800	882
2014-01-30	891	891	871	872	10,200	872
2014-01-29	874	894	874	894	7,700	894
2014-01-28	888	891	870	870	14,400	870
2014-01-27	890	895	878	878	15,800	878
2014-01-24	918	923	905	905	11,800	905
2014-01-23	931	935	918	918	10,400	918
2014-01-22	931	932	925	931	5,800	931
2014-01-21	928	935	928	931	7,400	931
2014-01-20	928	932	926	928	7,200	928
2014-01-17	924	927	921	926	5,900	926
2014-01-16	928	928	922	922	3,400	922
2014-01-15	924	925	910	920	17,000	920
2014-01-14	932	932	920	920	12,900	920
2014-01-10	934	934	926	932	11,100	932
2014-01-09	938	938	929	935	7,200	935
2014-01-08	926	939	926	939	8,100	939
2014-01-07	927	930	926	926	4,000	926
2014-01-06	938	940	926	929	20,900	929

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 [2014年度]

9319 (株)中央倉庫の時系列データ [2014年度]