9319 (株)中央倉庫 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,001 | 1,002 | 996 | 1,000 | 8,200 | 1,000 |
| 2015-12-29 | 997 | 1,004 | 994 | 1,001 | 9,100 | 1,001 |
| 2015-12-28 | 998 | 998 | 991 | 994 | 1,700 | 994 |
| 2015-12-25 | 985 | 992 | 985 | 986 | 6,100 | 986 |
| 2015-12-24 | 990 | 995 | 985 | 985 | 4,900 | 985 |
| 2015-12-22 | 981 | 996 | 981 | 984 | 6,900 | 984 |
| 2015-12-21 | 980 | 987 | 980 | 981 | 7,500 | 981 |
| 2015-12-18 | 994 | 994 | 978 | 980 | 4,300 | 980 |
| 2015-12-17 | 978 | 996 | 978 | 985 | 3,500 | 985 |
| 2015-12-16 | 978 | 980 | 976 | 978 | 4,300 | 978 |
| 2015-12-15 | 978 | 985 | 975 | 975 | 3,100 | 975 |
| 2015-12-14 | 963 | 995 | 959 | 983 | 7,000 | 983 |
| 2015-12-11 | 963 | 991 | 963 | 970 | 22,500 | 970 |
| 2015-12-10 | 990 | 997 | 982 | 982 | 9,200 | 982 |
| 2015-12-09 | 992 | 1,005 | 991 | 992 | 3,800 | 992 |
| 2015-12-08 | 991 | 1,001 | 991 | 994 | 4,500 | 994 |
| 2015-12-07 | 1,002 | 1,007 | 996 | 996 | 4,800 | 996 |
| 2015-12-04 | 986 | 999 | 986 | 990 | 6,300 | 990 |
| 2015-12-03 | 1,007 | 1,007 | 1,001 | 1,004 | 3,800 | 1,004 |
| 2015-12-02 | 1,005 | 1,005 | 993 | 1,005 | 4,800 | 1,005 |
| 2015-12-01 | 998 | 1,005 | 995 | 999 | 5,500 | 999 |
| 2015-11-30 | 987 | 999 | 987 | 998 | 6,400 | 998 |
| 2015-11-27 | 990 | 999 | 987 | 987 | 6,200 | 987 |
| 2015-11-26 | 999 | 999 | 992 | 992 | 8,600 | 992 |
| 2015-11-25 | 1,010 | 1,010 | 995 | 999 | 7,200 | 999 |
| 2015-11-24 | 1,000 | 1,006 | 995 | 1,006 | 10,700 | 1,006 |
| 2015-11-20 | 1,005 | 1,005 | 992 | 999 | 7,500 | 999 |
| 2015-11-19 | 1,009 | 1,010 | 1,000 | 1,005 | 7,800 | 1,005 |
| 2015-11-18 | 1,000 | 1,006 | 996 | 998 | 7,500 | 998 |
| 2015-11-17 | 992 | 1,000 | 992 | 999 | 9,700 | 999 |
| 2015-11-16 | 992 | 994 | 988 | 992 | 4,100 | 992 |
| 2015-11-13 | 987 | 998 | 968 | 998 | 6,600 | 998 |
| 2015-11-12 | 989 | 998 | 989 | 997 | 11,000 | 997 |
| 2015-11-11 | 981 | 989 | 980 | 986 | 4,900 | 986 |
| 2015-11-10 | 983 | 985 | 975 | 981 | 6,600 | 981 |
| 2015-11-09 | 995 | 995 | 982 | 992 | 11,700 | 992 |
| 2015-11-06 | 972 | 994 | 972 | 992 | 8,000 | 992 |
| 2015-11-05 | 975 | 979 | 970 | 972 | 8,100 | 972 |
| 2015-11-04 | 971 | 982 | 964 | 972 | 7,800 | 972 |
| 2015-11-02 | 938 | 994 | 932 | 964 | 27,100 | 964 |
| 2015-10-30 | 973 | 974 | 967 | 968 | 5,600 | 968 |
| 2015-10-29 | 973 | 973 | 962 | 963 | 4,400 | 963 |
| 2015-10-28 | 969 | 970 | 960 | 970 | 5,800 | 970 |
| 2015-10-27 | 972 | 973 | 969 | 969 | 4,900 | 969 |
| 2015-10-26 | 953 | 978 | 953 | 968 | 6,800 | 968 |
| 2015-10-23 | 945 | 949 | 940 | 947 | 6,100 | 947 |
| 2015-10-22 | 934 | 940 | 930 | 932 | 4,100 | 932 |
| 2015-10-21 | 918 | 934 | 918 | 934 | 5,500 | 934 |
| 2015-10-20 | 920 | 920 | 916 | 916 | 2,300 | 916 |
| 2015-10-19 | 916 | 929 | 906 | 912 | 3,600 | 912 |
| 2015-10-16 | 929 | 932 | 915 | 922 | 6,600 | 922 |
| 2015-10-15 | 916 | 926 | 915 | 926 | 2,400 | 926 |
| 2015-10-14 | 929 | 929 | 913 | 915 | 5,900 | 915 |
| 2015-10-13 | 933 | 933 | 921 | 928 | 4,900 | 928 |
| 2015-10-09 | 921 | 929 | 917 | 929 | 4,500 | 929 |
| 2015-10-08 | 924 | 924 | 910 | 917 | 5,700 | 917 |
| 2015-10-07 | 924 | 925 | 918 | 924 | 4,000 | 924 |
| 2015-10-06 | 917 | 936 | 916 | 919 | 7,800 | 919 |
| 2015-10-05 | 914 | 914 | 903 | 908 | 4,000 | 908 |
| 2015-10-02 | 895 | 905 | 895 | 901 | 4,900 | 901 |
| 2015-10-01 | 893 | 906 | 887 | 898 | 7,900 | 898 |
| 2015-09-30 | 896 | 900 | 888 | 892 | 4,200 | 892 |
| 2015-09-29 | 895 | 900 | 887 | 887 | 6,600 | 887 |
| 2015-09-28 | 902 | 915 | 896 | 906 | 6,800 | 906 |
| 2015-09-25 | 891 | 903 | 891 | 902 | 9,700 | 902 |
| 2015-09-24 | 896 | 907 | 891 | 891 | 13,300 | 891 |
| 2015-09-18 | 911 | 922 | 903 | 904 | 6,300 | 904 |
| 2015-09-17 | 910 | 926 | 910 | 920 | 7,000 | 920 |
| 2015-09-16 | 927 | 927 | 910 | 914 | 5,300 | 914 |
| 2015-09-15 | 911 | 916 | 911 | 912 | 3,800 | 912 |
| 2015-09-14 | 924 | 932 | 911 | 911 | 5,500 | 911 |
| 2015-09-11 | 900 | 924 | 900 | 915 | 20,900 | 915 |
| 2015-09-10 | 908 | 915 | 902 | 905 | 4,000 | 905 |
| 2015-09-09 | 922 | 927 | 902 | 919 | 7,000 | 919 |
| 2015-09-08 | 908 | 928 | 900 | 901 | 9,600 | 901 |
| 2015-09-07 | 894 | 918 | 892 | 908 | 5,900 | 908 |
| 2015-09-04 | 906 | 911 | 892 | 895 | 11,800 | 895 |
| 2015-09-03 | 915 | 930 | 905 | 906 | 5,300 | 906 |
| 2015-09-02 | 900 | 933 | 900 | 910 | 7,200 | 910 |
| 2015-09-01 | 942 | 943 | 912 | 915 | 12,800 | 915 |
| 2015-08-31 | 955 | 955 | 938 | 942 | 12,500 | 942 |
| 2015-08-28 | 946 | 951 | 939 | 947 | 6,500 | 947 |
| 2015-08-27 | 930 | 950 | 922 | 927 | 21,300 | 927 |
| 2015-08-26 | 892 | 914 | 892 | 912 | 16,800 | 912 |
| 2015-08-25 | 890 | 926 | 890 | 890 | 21,100 | 890 |
| 2015-08-24 | 950 | 965 | 921 | 922 | 31,100 | 922 |
| 2015-08-21 | 985 | 994 | 966 | 972 | 18,900 | 972 |
| 2015-08-20 | 1,005 | 1,010 | 983 | 988 | 14,500 | 988 |
| 2015-08-19 | 1,014 | 1,017 | 1,005 | 1,005 | 6,400 | 1,005 |
| 2015-08-18 | 1,022 | 1,027 | 1,010 | 1,019 | 3,600 | 1,019 |
| 2015-08-17 | 1,019 | 1,029 | 1,010 | 1,019 | 7,600 | 1,019 |
| 2015-08-14 | 1,009 | 1,019 | 1,005 | 1,010 | 9,800 | 1,010 |
| 2015-08-13 | 1,003 | 1,020 | 1,001 | 1,007 | 11,100 | 1,007 |
| 2015-08-12 | 999 | 1,032 | 999 | 1,008 | 11,100 | 1,008 |
| 2015-08-11 | 1,021 | 1,035 | 1,013 | 1,022 | 10,700 | 1,022 |
| 2015-08-10 | 1,001 | 1,016 | 1,000 | 1,014 | 17,000 | 1,014 |
| 2015-08-07 | 1,012 | 1,015 | 999 | 1,008 | 9,100 | 1,008 |
| 2015-08-06 | 1,007 | 1,018 | 1,001 | 1,009 | 14,100 | 1,009 |
| 2015-08-05 | 1,012 | 1,012 | 1,005 | 1,007 | 12,000 | 1,007 |
| 2015-08-04 | 1,019 | 1,023 | 1,011 | 1,015 | 9,900 | 1,015 |
| 2015-08-03 | 1,043 | 1,043 | 999 | 1,019 | 16,200 | 1,019 |
| 2015-07-31 | 1,042 | 1,048 | 1,027 | 1,043 | 19,100 | 1,043 |
| 2015-07-30 | 1,014 | 1,040 | 1,013 | 1,035 | 15,600 | 1,035 |
| 2015-07-29 | 1,060 | 1,060 | 1,008 | 1,012 | 29,200 | 1,012 |
| 2015-07-28 | 1,069 | 1,069 | 1,051 | 1,064 | 23,200 | 1,064 |
| 2015-07-27 | 1,073 | 1,080 | 1,051 | 1,070 | 60,600 | 1,070 |
| 2015-07-24 | 981 | 1,125 | 973 | 1,103 | 119,300 | 1,103 |
| 2015-07-23 | 981 | 981 | 977 | 980 | 3,700 | 980 |
| 2015-07-22 | 981 | 981 | 974 | 975 | 3,400 | 975 |
| 2015-07-21 | 983 | 987 | 974 | 981 | 9,000 | 981 |
| 2015-07-17 | 975 | 975 | 967 | 975 | 1,800 | 975 |
| 2015-07-16 | 971 | 980 | 970 | 973 | 6,600 | 973 |
| 2015-07-15 | 974 | 974 | 966 | 970 | 9,100 | 970 |
| 2015-07-14 | 974 | 974 | 965 | 971 | 11,100 | 971 |
| 2015-07-13 | 965 | 972 | 960 | 968 | 4,600 | 968 |
| 2015-07-10 | 959 | 966 | 953 | 957 | 11,000 | 957 |
| 2015-07-09 | 951 | 965 | 950 | 953 | 14,300 | 953 |
| 2015-07-08 | 966 | 966 | 957 | 957 | 12,300 | 957 |
| 2015-07-07 | 962 | 973 | 962 | 964 | 5,300 | 964 |
| 2015-07-06 | 964 | 972 | 962 | 962 | 9,200 | 962 |
| 2015-07-03 | 982 | 995 | 976 | 976 | 6,400 | 976 |
| 2015-07-02 | 991 | 992 | 980 | 981 | 9,400 | 981 |
| 2015-07-01 | 975 | 980 | 973 | 976 | 6,700 | 976 |
| 2015-06-30 | 965 | 976 | 965 | 973 | 7,600 | 973 |
| 2015-06-29 | 970 | 983 | 960 | 961 | 16,900 | 961 |
| 2015-06-26 | 983 | 985 | 973 | 973 | 10,000 | 973 |
| 2015-06-25 | 984 | 991 | 978 | 983 | 14,400 | 983 |
| 2015-06-24 | 983 | 990 | 983 | 984 | 26,100 | 984 |
| 2015-06-23 | 971 | 983 | 971 | 983 | 12,200 | 983 |
| 2015-06-22 | 961 | 974 | 961 | 971 | 7,000 | 971 |
| 2015-06-19 | 955 | 971 | 955 | 968 | 7,500 | 968 |
| 2015-06-18 | 955 | 965 | 955 | 955 | 4,600 | 955 |
| 2015-06-17 | 959 | 960 | 955 | 956 | 6,500 | 956 |
| 2015-06-16 | 960 | 961 | 957 | 957 | 5,700 | 957 |
| 2015-06-15 | 960 | 963 | 960 | 960 | 1,500 | 960 |
| 2015-06-12 | 962 | 963 | 959 | 960 | 18,900 | 960 |
| 2015-06-11 | 959 | 966 | 959 | 962 | 5,600 | 962 |
| 2015-06-10 | 966 | 969 | 957 | 959 | 8,600 | 959 |
| 2015-06-09 | 967 | 972 | 966 | 966 | 7,600 | 966 |
| 2015-06-08 | 982 | 984 | 954 | 967 | 8,400 | 967 |
| 2015-06-05 | 978 | 992 | 978 | 978 | 7,300 | 978 |
| 2015-06-04 | 990 | 990 | 979 | 979 | 4,400 | 979 |
| 2015-06-03 | 983 | 992 | 983 | 986 | 5,500 | 986 |
| 2015-06-02 | 989 | 989 | 978 | 983 | 5,100 | 983 |
| 2015-06-01 | 982 | 993 | 980 | 989 | 2,800 | 989 |
| 2015-05-29 | 967 | 988 | 967 | 978 | 10,300 | 978 |
| 2015-05-28 | 973 | 977 | 950 | 965 | 15,100 | 965 |
| 2015-05-27 | 980 | 980 | 974 | 975 | 1,700 | 975 |
| 2015-05-26 | 974 | 982 | 974 | 976 | 8,500 | 976 |
| 2015-05-25 | 985 | 989 | 974 | 974 | 10,300 | 974 |
| 2015-05-22 | 994 | 996 | 989 | 989 | 2,600 | 989 |
| 2015-05-21 | 985 | 995 | 984 | 989 | 6,800 | 989 |
| 2015-05-20 | 998 | 998 | 978 | 985 | 10,000 | 985 |
| 2015-05-19 | 990 | 997 | 986 | 997 | 7,800 | 997 |
| 2015-05-18 | 980 | 989 | 979 | 989 | 7,200 | 989 |
| 2015-05-15 | 971 | 977 | 971 | 973 | 4,200 | 973 |
| 2015-05-14 | 973 | 987 | 971 | 971 | 8,700 | 971 |
| 2015-05-13 | 975 | 978 | 968 | 974 | 5,300 | 974 |
| 2015-05-12 | 968 | 988 | 966 | 975 | 10,600 | 975 |
| 2015-05-11 | 955 | 965 | 953 | 953 | 7,800 | 953 |
| 2015-05-08 | 952 | 967 | 949 | 949 | 15,200 | 949 |
| 2015-05-07 | 953 | 957 | 952 | 954 | 6,800 | 954 |
| 2015-05-01 | 966 | 966 | 952 | 954 | 7,800 | 954 |
| 2015-04-30 | 968 | 972 | 954 | 966 | 8,700 | 966 |
| 2015-04-28 | 957 | 975 | 957 | 973 | 8,800 | 973 |
| 2015-04-27 | 963 | 963 | 951 | 957 | 7,600 | 957 |
| 2015-04-24 | 970 | 970 | 966 | 967 | 6,200 | 967 |
| 2015-04-23 | 971 | 980 | 970 | 970 | 4,400 | 970 |
| 2015-04-22 | 970 | 976 | 970 | 971 | 3,500 | 971 |
| 2015-04-21 | 961 | 980 | 961 | 979 | 4,400 | 979 |
| 2015-04-20 | 960 | 978 | 960 | 970 | 3,500 | 970 |
| 2015-04-17 | 964 | 978 | 964 | 975 | 5,600 | 975 |
| 2015-04-16 | 980 | 980 | 950 | 975 | 11,400 | 975 |
| 2015-04-15 | 975 | 983 | 972 | 980 | 4,000 | 980 |
| 2015-04-14 | 966 | 982 | 966 | 981 | 5,300 | 981 |
| 2015-04-13 | 973 | 973 | 962 | 966 | 5,800 | 966 |
| 2015-04-10 | 988 | 988 | 971 | 973 | 10,900 | 973 |
| 2015-04-09 | 978 | 989 | 977 | 980 | 3,100 | 980 |
| 2015-04-08 | 973 | 989 | 973 | 981 | 5,300 | 981 |
| 2015-04-07 | 962 | 988 | 962 | 972 | 7,400 | 972 |
| 2015-04-06 | 990 | 990 | 955 | 972 | 8,200 | 972 |
| 2015-04-03 | 970 | 990 | 960 | 990 | 7,300 | 990 |
| 2015-04-02 | 951 | 973 | 950 | 962 | 8,400 | 962 |
| 2015-04-01 | 950 | 962 | 946 | 949 | 10,800 | 949 |
| 2015-03-31 | 967 | 975 | 945 | 950 | 11,500 | 950 |
| 2015-03-30 | 968 | 970 | 962 | 967 | 8,300 | 967 |
| 2015-03-27 | 980 | 996 | 965 | 974 | 13,400 | 974 |
| 2015-03-26 | 998 | 998 | 995 | 997 | 49,200 | 997 |
| 2015-03-25 | 999 | 1,000 | 996 | 998 | 12,400 | 998 |
| 2015-03-24 | 998 | 1,004 | 998 | 1,000 | 11,000 | 1,000 |
| 2015-03-23 | 999 | 1,004 | 999 | 1,004 | 7,700 | 1,004 |
| 2015-03-20 | 1,000 | 1,002 | 997 | 998 | 8,200 | 998 |
| 2015-03-19 | 1,003 | 1,003 | 996 | 998 | 6,100 | 998 |
| 2015-03-18 | 998 | 1,001 | 995 | 1,000 | 7,800 | 1,000 |
| 2015-03-17 | 1,000 | 1,002 | 997 | 998 | 13,500 | 998 |
| 2015-03-16 | 1,002 | 1,003 | 998 | 1,002 | 10,100 | 1,002 |
| 2015-03-13 | 1,000 | 1,004 | 997 | 1,003 | 27,800 | 1,003 |
| 2015-03-12 | 998 | 1,000 | 996 | 1,000 | 15,800 | 1,000 |
| 2015-03-11 | 995 | 998 | 992 | 997 | 4,800 | 997 |
| 2015-03-10 | 998 | 999 | 990 | 995 | 12,000 | 995 |
| 2015-03-09 | 992 | 1,000 | 990 | 993 | 4,300 | 993 |
| 2015-03-06 | 995 | 995 | 980 | 992 | 8,000 | 992 |
| 2015-03-05 | 998 | 999 | 991 | 995 | 7,400 | 995 |
| 2015-03-04 | 999 | 999 | 990 | 994 | 4,900 | 994 |
| 2015-03-03 | 1,000 | 1,000 | 997 | 997 | 7,700 | 997 |
| 2015-03-02 | 998 | 1,000 | 995 | 998 | 9,500 | 998 |
| 2015-02-27 | 994 | 997 | 992 | 995 | 9,600 | 995 |
| 2015-02-26 | 984 | 992 | 983 | 990 | 14,900 | 990 |
| 2015-02-25 | 988 | 990 | 972 | 984 | 8,100 | 984 |
| 2015-02-24 | 971 | 987 | 970 | 981 | 10,000 | 981 |
| 2015-02-23 | 981 | 986 | 971 | 971 | 14,700 | 971 |
| 2015-02-20 | 975 | 975 | 968 | 975 | 7,300 | 975 |
| 2015-02-19 | 964 | 974 | 960 | 974 | 11,100 | 974 |
| 2015-02-18 | 960 | 962 | 955 | 958 | 13,300 | 958 |
| 2015-02-17 | 947 | 955 | 947 | 954 | 6,800 | 954 |
| 2015-02-16 | 944 | 950 | 944 | 946 | 7,700 | 946 |
| 2015-02-13 | 954 | 954 | 944 | 944 | 8,900 | 944 |
| 2015-02-12 | 940 | 950 | 940 | 947 | 13,500 | 947 |
| 2015-02-10 | 935 | 939 | 932 | 937 | 5,100 | 937 |
| 2015-02-09 | 938 | 939 | 933 | 935 | 4,100 | 935 |
| 2015-02-06 | 938 | 938 | 933 | 933 | 4,800 | 933 |
| 2015-02-05 | 933 | 936 | 929 | 933 | 4,700 | 933 |
| 2015-02-04 | 917 | 933 | 917 | 933 | 7,700 | 933 |
| 2015-02-03 | 938 | 938 | 920 | 921 | 5,900 | 921 |
| 2015-02-02 | 939 | 939 | 930 | 933 | 4,900 | 933 |
| 2015-01-30 | 938 | 940 | 920 | 940 | 5,000 | 940 |
| 2015-01-29 | 934 | 941 | 930 | 938 | 5,000 | 938 |
| 2015-01-28 | 928 | 935 | 922 | 934 | 8,500 | 934 |
| 2015-01-27 | 928 | 928 | 925 | 928 | 5,700 | 928 |
| 2015-01-26 | 916 | 924 | 916 | 924 | 4,700 | 924 |
| 2015-01-23 | 915 | 919 | 912 | 916 | 4,500 | 916 |
| 2015-01-22 | 915 | 915 | 910 | 913 | 4,900 | 913 |
| 2015-01-21 | 915 | 915 | 903 | 909 | 4,000 | 909 |
| 2015-01-20 | 910 | 915 | 897 | 914 | 4,400 | 914 |
| 2015-01-19 | 915 | 915 | 891 | 896 | 6,700 | 896 |
| 2015-01-16 | 899 | 899 | 896 | 897 | 4,400 | 897 |
| 2015-01-15 | 908 | 916 | 892 | 907 | 3,300 | 907 |
| 2015-01-14 | 896 | 904 | 896 | 896 | 2,900 | 896 |
| 2015-01-13 | 906 | 906 | 896 | 903 | 9,700 | 903 |
| 2015-01-09 | 913 | 919 | 903 | 911 | 7,500 | 911 |
| 2015-01-08 | 897 | 917 | 897 | 913 | 4,200 | 913 |
| 2015-01-07 | 889 | 915 | 889 | 909 | 5,600 | 909 |
| 2015-01-06 | 910 | 917 | 904 | 904 | 7,100 | 904 |
| 2015-01-05 | 912 | 920 | 912 | 919 | 6,300 | 919 |
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
