9319 (株)中央倉庫の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,084	1,084	1,056	1,073	6,100	1,073
2016-12-29	1,066	1,085	1,055	1,085	9,300	1,085
2016-12-28	1,078	1,087	1,068	1,077	6,700	1,077
2016-12-27	1,066	1,078	1,066	1,074	6,100	1,074
2016-12-26	1,071	1,076	1,071	1,074	9,100	1,074
2016-12-22	1,072	1,077	1,051	1,071	8,600	1,071
2016-12-21	1,082	1,082	1,060	1,066	5,500	1,066
2016-12-20	1,084	1,084	1,065	1,082	6,500	1,082
2016-12-19	1,077	1,080	1,075	1,080	14,300	1,080
2016-12-16	1,072	1,077	1,065	1,077	8,200	1,077
2016-12-15	1,072	1,074	1,062	1,072	8,800	1,072
2016-12-14	1,065	1,074	1,056	1,072	5,000	1,072
2016-12-13	1,056	1,075	1,041	1,074	12,400	1,074
2016-12-12	1,053	1,066	1,040	1,065	9,100	1,065
2016-12-09	1,007	1,058	1,007	1,058	19,400	1,058
2016-12-08	1,038	1,039	1,032	1,035	10,700	1,035
2016-12-07	1,031	1,034	1,031	1,032	4,600	1,032
2016-12-06	1,023	1,035	1,016	1,023	6,800	1,023
2016-12-05	1,014	1,029	1,014	1,023	3,800	1,023
2016-12-02	1,024	1,034	1,023	1,028	4,200	1,028
2016-12-01	1,032	1,046	1,025	1,038	9,600	1,038
2016-11-30	1,032	1,034	1,024	1,029	3,100	1,029
2016-11-29	1,029	1,032	1,017	1,032	6,900	1,032
2016-11-28	1,012	1,029	1,012	1,029	4,100	1,029
2016-11-25	1,022	1,028	1,016	1,028	12,600	1,028
2016-11-24	1,020	1,022	1,011	1,022	4,600	1,022
2016-11-22	1,015	1,020	1,009	1,017	4,500	1,017
2016-11-21	1,013	1,015	1,003	1,015	2,500	1,015
2016-11-18	1,016	1,016	1,005	1,008	3,800	1,008
2016-11-17	1,015	1,015	1,005	1,012	4,000	1,012
2016-11-16	1,009	1,018	1,008	1,015	7,300	1,015
2016-11-15	1,002	1,006	1,001	1,004	4,300	1,004
2016-11-14	1,001	1,007	999	1,002	8,600	1,002
2016-11-11	999	1,000	992	1,000	6,400	1,000
2016-11-10	1,004	1,004	987	1,000	6,200	1,000
2016-11-09	1,006	1,006	959	959	6,700	959
2016-11-08	1,010	1,010	984	991	2,400	991
2016-11-07	1,000	1,003	991	1,000	4,600	1,000
2016-11-04	984	994	981	987	5,600	987
2016-11-02	1,000	1,005	992	994	3,400	994
2016-11-01	1,003	1,014	999	1,014	11,200	1,014
2016-10-31	1,014	1,014	995	999	6,400	999
2016-10-28	997	1,030	985	1,030	28,300	1,030
2016-10-27	1,000	1,000	978	985	10,700	985
2016-10-26	996	1,000	993	1,000	14,000	1,000
2016-10-25	987	998	980	996	14,400	996
2016-10-24	967	988	967	986	4,500	986
2016-10-21	980	983	971	971	4,700	971
2016-10-20	972	980	969	978	6,600	978
2016-10-19	961	972	961	972	3,900	972
2016-10-17	968	970	963	967	3,700	967
2016-10-13	972	972	963	966	2,300	966
2016-10-12	965	973	960	966	7,100	966
2016-10-11	980	980	965	980	2,400	980
2016-10-07	963	980	963	980	3,000	980
2016-10-06	980	985	973	977	6,500	977
2016-10-05	985	985	969	980	7,200	980
2016-10-04	975	985	962	985	6,600	985
2016-10-03	970	982	960	977	7,700	977
2016-09-30	968	976	964	970	11,500	970
2016-09-29	990	990	966	979	14,000	979
2016-09-28	969	989	940	989	17,000	989
2016-09-27	939	975	939	975	9,100	975
2016-09-26	965	966	945	954	8,500	954
2016-09-23	934	971	934	965	25,100	965
2016-09-21	902	928	893	927	11,000	927
2016-09-20	900	910	900	903	7,400	903
2016-09-16	910	910	900	905	1,800	905
2016-09-15	900	904	899	899	2,900	899
2016-09-14	905	905	900	902	3,400	902
2016-09-13	910	910	901	902	4,000	902
2016-09-12	905	910	904	906	2,900	906
2016-09-09	910	912	901	905	14,100	905
2016-09-08	917	917	903	910	4,600	910
2016-09-07	904	915	903	909	5,800	909
2016-09-06	926	926	898	905	13,100	905
2016-09-05	917	925	913	916	2,500	916
2016-09-02	900	915	900	907	3,000	907
2016-09-01	902	908	902	904	1,300	904
2016-08-31	899	904	897	902	2,000	902
2016-08-30	908	908	898	898	1,000	898
2016-08-29	895	906	895	906	4,000	906
2016-08-26	894	895	885	888	6,100	888
2016-08-25	886	896	886	894	1,800	894
2016-08-24	890	900	887	888	2,100	888
2016-08-23	888	899	887	890	5,700	890
2016-08-22	890	905	890	895	3,300	895
2016-08-19	895	904	891	892	3,000	892
2016-08-18	904	904	894	895	3,900	895
2016-08-17	907	915	902	903	6,900	903
2016-08-16	940	940	915	919	5,400	919
2016-08-15	942	957	927	932	2,000	932
2016-08-12	937	939	916	936	2,400	936
2016-08-10	927	938	927	937	1,600	937
2016-08-09	935	955	935	942	5,400	942
2016-08-08	928	970	926	968	14,400	968
2016-08-05	905	924	905	913	3,300	913
2016-08-04	924	924	902	905	3,200	905
2016-08-03	918	922	910	914	5,100	914
2016-08-02	925	925	918	920	1,400	920
2016-08-01	929	934	922	924	4,600	924
2016-07-29	936	936	920	929	4,000	929
2016-07-28	919	936	914	936	4,000	936
2016-07-27	934	940	930	934	5,100	934
2016-07-26	933	936	923	929	9,800	929
2016-07-25	928	935	923	933	5,600	933
2016-07-22	920	930	920	928	1,900	928
2016-07-21	930	934	925	934	4,200	934
2016-07-20	926	928	917	925	2,700	925
2016-07-19	912	930	912	930	4,500	930
2016-07-15	922	925	913	920	4,200	920
2016-07-14	918	920	913	913	4,500	913
2016-07-13	919	919	911	915	3,400	915
2016-07-12	914	918	900	906	5,500	906
2016-07-11	905	912	896	906	5,300	906
2016-07-08	904	904	892	892	6,000	892
2016-07-07	894	902	892	896	3,800	896
2016-07-06	903	904	895	902	5,900	902
2016-07-05	900	905	898	905	4,400	905
2016-07-04	896	900	896	900	4,100	900
2016-07-01	894	897	890	896	3,200	896
2016-06-30	883	894	883	889	3,000	889
2016-06-29	889	890	879	879	3,800	879
2016-06-28	860	891	860	889	6,800	889
2016-06-27	858	887	858	878	7,500	878
2016-06-24	888	890	851	858	23,600	858
2016-06-23	885	885	877	884	1,900	884
2016-06-22	878	882	875	881	3,600	881
2016-06-21	866	879	866	878	2,400	878
2016-06-20	857	870	857	866	4,000	866
2016-06-17	858	873	855	856	3,900	856
2016-06-16	874	874	855	857	5,200	857
2016-06-15	861	874	861	863	3,200	863
2016-06-14	873	875	866	868	5,700	868
2016-06-13	880	881	875	875	6,000	875
2016-06-10	886	887	880	880	15,500	880
2016-06-09	890	890	882	886	2,600	886
2016-06-08	885	885	884	885	1,100	885
2016-06-07	882	883	880	880	1,300	880
2016-06-06	873	886	870	882	5,700	882
2016-06-03	878	885	876	885	2,800	885
2016-06-02	884	885	878	878	5,200	878
2016-06-01	886	898	885	890	3,700	890
2016-05-31	883	888	882	886	5,000	886
2016-05-30	881	888	880	887	3,300	887
2016-05-27	883	886	878	879	6,300	879
2016-05-26	881	886	881	882	3,400	882
2016-05-25	885	885	880	881	5,200	881
2016-05-24	882	886	878	878	4,500	878
2016-05-23	896	896	880	882	7,200	882
2016-05-20	888	898	888	897	3,000	897
2016-05-19	897	898	883	887	4,000	887
2016-05-18	888	895	884	895	4,400	895
2016-05-17	883	898	882	892	5,000	892
2016-05-16	879	894	879	879	7,800	879
2016-05-13	908	908	891	891	8,600	891
2016-05-12	893	913	893	908	4,800	908
2016-05-11	905	909	897	900	6,000	900
2016-05-10	896	906	893	901	5,100	901
2016-05-09	900	904	894	896	5,200	896
2016-05-06	899	901	890	898	6,100	898
2016-05-02	914	918	890	899	6,000	899
2016-04-28	947	947	920	922	5,100	922
2016-04-27	949	949	934	936	4,000	936
2016-04-26	945	945	934	942	5,600	942
2016-04-25	946	946	936	945	1,600	945
2016-04-22	948	948	933	948	8,100	948
2016-04-21	921	947	918	946	10,300	946
2016-04-20	927	930	910	910	7,400	910
2016-04-19	926	927	924	927	3,400	927
2016-04-18	911	917	905	906	2,600	906
2016-04-15	928	931	920	931	3,300	931
2016-04-14	917	941	914	941	7,500	941
2016-04-13	901	908	899	902	3,100	902
2016-04-12	885	900	885	890	3,900	890
2016-04-11	891	896	880	889	5,300	889
2016-04-08	890	905	890	890	7,900	890
2016-04-07	891	906	891	899	1,400	899
2016-04-06	903	909	893	894	5,400	894
2016-04-05	919	919	903	903	5,000	903
2016-04-04	906	922	900	919	6,900	919
2016-04-01	937	938	893	893	10,400	893
2016-03-31	945	952	930	935	5,500	935
2016-03-30	961	969	953	953	4,000	953
2016-03-29	975	976	951	976	8,800	976
2016-03-28	976	990	973	990	42,100	990
2016-03-25	973	979	973	976	6,600	976
2016-03-24	976	983	968	972	6,000	972
2016-03-23	977	983	973	979	5,100	979
2016-03-22	946	977	946	977	7,100	977
2016-03-18	954	967	944	946	5,300	946
2016-03-17	959	977	940	944	7,300	944
2016-03-16	969	988	959	959	4,800	959
2016-03-15	976	989	969	969	6,200	969
2016-03-14	963	987	959	976	6,700	976
2016-03-11	928	958	927	949	13,800	949
2016-03-10	921	957	921	939	6,500	939
2016-03-09	920	927	920	923	1,900	923
2016-03-08	929	936	920	920	5,700	920
2016-03-07	930	941	927	929	4,800	929
2016-03-04	913	963	911	934	8,100	934
2016-03-03	905	916	905	916	5,800	916
2016-03-02	901	914	901	905	5,800	905
2016-03-01	905	909	899	899	5,600	899
2016-02-29	909	919	899	899	12,800	899
2016-02-26	906	917	904	911	6,900	911
2016-02-25	902	917	902	906	5,000	906
2016-02-24	901	920	899	902	8,100	902
2016-02-23	914	916	905	907	4,200	907
2016-02-22	918	918	910	912	1,800	912
2016-02-19	909	919	906	908	4,700	908
2016-02-18	914	928	908	908	3,500	908
2016-02-17	903	908	891	896	4,700	896
2016-02-16	898	916	895	895	6,700	895
2016-02-15	888	902	881	900	4,600	900
2016-02-12	895	908	875	875	12,700	875
2016-02-10	941	959	889	910	11,400	910
2016-02-09	944	959	939	939	5,100	939
2016-02-08	944	989	944	989	3,700	989
2016-02-05	974	975	963	966	4,000	966
2016-02-04	981	981	972	974	5,200	974
2016-02-03	990	990	971	981	5,900	981
2016-02-02	985	999	985	991	6,000	991
2016-02-01	985	985	971	985	7,700	985
2016-01-29	944	966	931	966	4,000	966
2016-01-28	940	942	926	931	4,900	931
2016-01-27	944	959	931	944	6,600	944
2016-01-26	940	940	921	921	9,300	921
2016-01-25	930	949	925	940	6,800	940
2016-01-22	907	930	895	930	9,300	930
2016-01-21	911	930	873	873	13,300	873
2016-01-20	940	946	926	926	10,000	926
2016-01-19	950	953	941	941	5,200	941
2016-01-18	950	956	932	954	8,400	954
2016-01-15	956	961	950	955	4,400	955
2016-01-14	965	966	949	955	11,800	955
2016-01-13	956	979	956	972	4,200	972
2016-01-12	964	974	956	956	11,200	956
2016-01-08	963	988	963	964	9,000	964
2016-01-07	986	986	967	967	5,700	967
2016-01-06	984	990	981	982	7,700	982
2016-01-05	981	998	981	983	5,200	983
2016-01-04	999	999	988	988	6,700	988

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 [2016年度]

9319 (株)中央倉庫の時系列データ [2016年度]