9319 (株)中央倉庫の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,233	1,236	1,224	1,224	3,800	1,224
2019-12-27	1,245	1,248	1,238	1,240	6,500	1,240
2019-12-26	1,234	1,245	1,217	1,245	14,100	1,245
2019-12-25	1,238	1,241	1,224	1,234	5,700	1,234
2019-12-24	1,250	1,260	1,238	1,243	8,900	1,243
2019-12-23	1,238	1,238	1,233	1,235	2,700	1,235
2019-12-20	1,248	1,248	1,237	1,247	3,100	1,247
2019-12-19	1,250	1,250	1,243	1,250	9,400	1,250
2019-12-18	1,250	1,255	1,242	1,250	6,300	1,250
2019-12-17	1,250	1,265	1,244	1,265	6,700	1,265
2019-12-16	1,247	1,255	1,247	1,255	3,500	1,255
2019-12-13	1,239	1,249	1,229	1,247	16,800	1,247
2019-12-12	1,219	1,224	1,213	1,217	4,100	1,217
2019-12-11	1,220	1,221	1,206	1,206	3,900	1,206
2019-12-10	1,214	1,229	1,214	1,219	4,200	1,219
2019-12-09	1,210	1,218	1,209	1,218	3,300	1,218
2019-12-06	1,195	1,217	1,195	1,203	3,900	1,203
2019-12-05	1,230	1,231	1,188	1,197	7,000	1,197
2019-12-04	1,192	1,232	1,192	1,232	6,700	1,232
2019-12-03	1,225	1,225	1,191	1,191	6,200	1,191
2019-12-02	1,240	1,244	1,233	1,238	5,000	1,238
2019-11-29	1,229	1,241	1,226	1,240	1,600	1,240
2019-11-28	1,237	1,242	1,231	1,236	2,300	1,236
2019-11-27	1,235	1,262	1,224	1,237	4,600	1,237
2019-11-26	1,279	1,280	1,228	1,228	10,100	1,228
2019-11-25	1,246	1,279	1,246	1,279	5,700	1,279
2019-11-22	1,249	1,249	1,240	1,245	4,900	1,245
2019-11-21	1,260	1,260	1,240	1,249	4,600	1,249
2019-11-20	1,248	1,250	1,238	1,250	4,100	1,250
2019-11-19	1,240	1,249	1,236	1,249	1,200	1,249
2019-11-18	1,232	1,250	1,232	1,247	3,400	1,247
2019-11-15	1,211	1,246	1,209	1,244	5,900	1,244
2019-11-14	1,237	1,237	1,204	1,216	7,900	1,216
2019-11-13	1,261	1,261	1,237	1,237	3,800	1,237
2019-11-12	1,269	1,269	1,241	1,261	4,400	1,261
2019-11-11	1,238	1,269	1,232	1,269	7,000	1,269
2019-11-08	1,272	1,273	1,250	1,267	8,700	1,267
2019-11-07	1,256	1,273	1,240	1,250	8,000	1,250
2019-11-06	1,256	1,257	1,245	1,256	8,200	1,256
2019-11-05	1,208	1,250	1,206	1,250	8,400	1,250
2019-11-01	1,246	1,246	1,208	1,208	8,800	1,208
2019-10-31	1,266	1,280	1,241	1,248	12,600	1,248
2019-10-30	1,154	1,281	1,154	1,281	30,600	1,281
2019-10-29	1,165	1,180	1,154	1,154	13,900	1,154
2019-10-28	1,168	1,169	1,152	1,152	4,300	1,152
2019-10-25	1,141	1,164	1,139	1,150	6,700	1,150
2019-10-24	1,117	1,158	1,117	1,135	29,200	1,135
2019-10-23	1,164	1,176	1,156	1,172	4,700	1,172
2019-10-21	1,154	1,160	1,133	1,160	7,100	1,160
2019-10-18	1,148	1,153	1,134	1,153	5,500	1,153
2019-10-17	1,144	1,147	1,141	1,147	2,500	1,147
2019-10-16	1,140	1,148	1,139	1,148	6,700	1,148
2019-10-15	1,142	1,143	1,121	1,143	5,200	1,143
2019-10-11	1,119	1,119	1,107	1,115	2,600	1,115
2019-10-10	1,144	1,144	1,101	1,120	3,900	1,120
2019-10-09	1,139	1,145	1,108	1,145	5,000	1,145
2019-10-08	1,148	1,148	1,118	1,140	4,100	1,140
2019-10-07	1,129	1,145	1,110	1,145	3,400	1,145
2019-10-04	1,111	1,135	1,110	1,132	3,400	1,132
2019-10-03	1,138	1,138	1,089	1,115	6,000	1,115
2019-10-02	1,090	1,147	1,089	1,143	12,300	1,143
2019-10-01	1,079	1,102	1,079	1,090	3,600	1,090
2019-09-30	1,055	1,092	1,055	1,068	4,200	1,068
2019-09-27	1,099	1,099	1,048	1,070	7,500	1,070
2019-09-26	1,112	1,117	1,084	1,100	20,000	1,100
2019-09-25	1,092	1,112	1,076	1,112	6,700	1,112
2019-09-24	1,087	1,104	1,087	1,102	4,200	1,102
2019-09-20	1,099	1,099	1,092	1,098	2,700	1,098
2019-09-19	1,088	1,100	1,072	1,099	7,000	1,099
2019-09-18	1,099	1,100	1,034	1,075	7,100	1,075
2019-09-17	1,085	1,099	1,078	1,099	8,200	1,099
2019-09-13	1,079	1,100	1,065	1,100	25,900	1,100
2019-09-12	1,056	1,074	1,038	1,061	11,000	1,061
2019-09-11	1,028	1,058	1,023	1,058	9,400	1,058
2019-09-10	1,004	1,027	1,004	1,027	5,700	1,027
2019-09-09	1,003	1,010	990	1,010	4,500	1,010
2019-09-06	1,007	1,007	992	997	2,400	997
2019-09-05	984	1,008	984	1,008	6,700	1,008
2019-09-04	996	996	984	984	3,100	984
2019-09-03	991	999	990	996	1,800	996
2019-09-02	990	993	990	990	2,300	990
2019-08-30	985	990	976	990	5,100	990
2019-08-29	979	982	973	978	2,500	978
2019-08-28	981	990	981	989	3,300	989
2019-08-27	970	990	970	977	3,900	977
2019-08-26	1,001	1,004	962	967	21,100	967
2019-08-23	1,006	1,006	999	1,001	3,100	1,001
2019-08-22	1,026	1,026	1,005	1,012	4,500	1,012
2019-08-21	1,017	1,026	1,017	1,024	2,800	1,024
2019-08-20	1,020	1,030	1,020	1,030	3,100	1,030
2019-08-19	1,018	1,028	1,010	1,020	3,300	1,020
2019-08-16	1,005	1,017	1,001	1,012	2,700	1,012
2019-08-15	999	1,006	999	1,005	3,000	1,005
2019-08-14	1,010	1,010	1,001	1,008	3,800	1,008
2019-08-13	1,001	1,017	1,000	1,002	5,300	1,002
2019-08-09	1,002	1,020	1,002	1,002	5,300	1,002
2019-08-08	1,014	1,014	1,000	1,000	3,600	1,000
2019-08-07	1,004	1,007	996	1,001	6,900	1,001
2019-08-06	1,000	1,009	989	1,000	10,700	1,000
2019-08-05	1,025	1,025	1,005	1,005	8,200	1,005
2019-08-02	1,065	1,065	1,031	1,031	7,700	1,031
2019-08-01	1,077	1,077	1,069	1,074	2,700	1,074
2019-07-31	1,079	1,083	1,072	1,077	3,300	1,077
2019-07-30	1,075	1,090	1,075	1,090	4,700	1,090
2019-07-29	1,082	1,082	1,079	1,082	5,600	1,082
2019-07-26	1,070	1,083	1,070	1,082	4,700	1,082
2019-07-25	1,050	1,075	1,050	1,070	2,500	1,070
2019-07-24	1,044	1,073	1,044	1,051	5,300	1,051
2019-07-23	1,032	1,060	1,032	1,049	4,200	1,049
2019-07-22	1,037	1,042	1,023	1,032	8,400	1,032
2019-07-19	1,027	1,045	1,027	1,031	5,900	1,031
2019-07-18	1,074	1,074	1,025	1,025	8,800	1,025
2019-07-17	1,067	1,082	1,060	1,077	3,800	1,077
2019-07-16	1,079	1,083	1,070	1,074	2,600	1,074
2019-07-12	1,104	1,104	1,077	1,092	2,500	1,092
2019-07-11	1,086	1,104	1,085	1,102	6,400	1,102
2019-07-10	1,069	1,098	1,063	1,084	13,800	1,084
2019-07-09	1,074	1,102	1,074	1,099	8,300	1,099
2019-07-08	1,065	1,073	1,063	1,070	2,600	1,070
2019-07-05	1,058	1,073	1,058	1,072	4,200	1,072
2019-07-04	1,067	1,073	1,054	1,070	6,700	1,070
2019-07-03	1,053	1,068	1,053	1,068	5,500	1,068
2019-07-02	1,051	1,055	1,050	1,053	5,200	1,053
2019-07-01	1,051	1,051	1,035	1,050	4,700	1,050
2019-06-28	1,047	1,050	1,028	1,028	15,000	1,028
2019-06-27	1,039	1,048	1,039	1,047	4,400	1,047
2019-06-26	1,040	1,048	1,033	1,033	4,900	1,033
2019-06-25	1,038	1,038	1,024	1,032	3,700	1,032
2019-06-24	1,049	1,050	1,047	1,047	1,700	1,047
2019-06-21	1,065	1,065	1,032	1,032	5,400	1,032
2019-06-20	1,063	1,066	1,050	1,063	2,900	1,063
2019-06-19	1,040	1,063	1,040	1,063	6,400	1,063
2019-06-18	1,040	1,054	1,029	1,029	4,600	1,029
2019-06-17	1,035	1,038	1,033	1,038	3,400	1,038
2019-06-14	1,057	1,057	1,040	1,040	5,100	1,040
2019-06-13	1,042	1,052	1,035	1,052	5,000	1,052
2019-06-12	1,060	1,060	1,042	1,042	5,000	1,042
2019-06-11	1,046	1,069	1,041	1,065	5,700	1,065
2019-06-10	1,037	1,049	1,032	1,046	6,100	1,046
2019-06-07	1,033	1,040	1,021	1,036	3,900	1,036
2019-06-06	1,022	1,033	1,020	1,026	3,100	1,026
2019-06-05	1,022	1,022	1,011	1,021	5,800	1,021
2019-06-04	992	1,012	992	1,012	5,500	1,012
2019-06-03	1,002	1,002	988	988	5,200	988
2019-05-31	999	1,007	997	1,002	4,400	1,002
2019-05-30	1,009	1,009	998	1,004	3,000	1,004
2019-05-29	1,007	1,021	998	1,008	5,900	1,008
2019-05-28	1,033	1,033	1,007	1,007	4,300	1,007
2019-05-27	1,016	1,028	1,016	1,028	2,600	1,028
2019-05-24	1,013	1,040	1,013	1,015	7,200	1,015
2019-05-23	1,015	1,025	1,006	1,013	3,200	1,013
2019-05-22	1,030	1,048	1,015	1,015	3,800	1,015
2019-05-21	1,024	1,030	1,011	1,030	4,000	1,030
2019-05-20	1,034	1,034	1,023	1,025	1,900	1,025
2019-05-17	1,041	1,041	1,028	1,036	4,000	1,036
2019-05-16	1,025	1,033	1,021	1,028	3,500	1,028
2019-05-15	1,020	1,020	1,003	1,020	2,300	1,020
2019-05-14	996	1,027	996	1,019	7,000	1,019
2019-05-13	1,008	1,035	998	998	10,300	998
2019-05-10	1,026	1,042	997	998	9,800	998
2019-05-09	1,028	1,048	1,009	1,020	13,500	1,020
2019-05-08	1,050	1,050	1,028	1,039	7,800	1,039
2019-05-07	1,054	1,067	1,050	1,050	6,100	1,050
2019-04-26	1,066	1,066	1,051	1,054	6,800	1,054
2019-04-25	1,059	1,069	1,053	1,067	6,200	1,067
2019-04-24	1,073	1,077	1,052	1,057	7,900	1,057
2019-04-23	1,071	1,071	1,060	1,066	4,300	1,066
2019-04-22	1,055	1,068	1,055	1,068	3,900	1,068
2019-04-19	1,056	1,056	1,046	1,046	1,200	1,046
2019-04-18	1,070	1,070	1,047	1,056	5,200	1,056
2019-04-17	1,050	1,070	1,050	1,067	3,900	1,067
2019-04-16	1,068	1,072	1,024	1,034	3,600	1,034
2019-04-15	1,053	1,078	1,052	1,076	7,700	1,076
2019-04-12	1,062	1,062	1,042	1,054	2,800	1,054
2019-04-11	1,065	1,066	1,044	1,056	2,500	1,056
2019-04-10	1,055	1,055	1,044	1,046	3,800	1,046
2019-04-09	1,061	1,067	1,047	1,067	4,100	1,067
2019-04-08	1,064	1,070	1,063	1,069	5,400	1,069
2019-04-05	1,059	1,068	1,054	1,068	4,300	1,068
2019-04-04	1,065	1,065	1,053	1,054	3,600	1,054
2019-04-03	1,034	1,067	1,034	1,066	7,400	1,066
2019-04-02	1,039	1,041	1,034	1,034	5,700	1,034
2019-04-01	1,022	1,038	1,022	1,034	11,000	1,034
2019-03-29	1,014	1,018	1,011	1,011	7,500	1,011
2019-03-28	1,023	1,023	1,011	1,013	6,900	1,013
2019-03-27	1,052	1,054	1,035	1,037	23,600	1,037
2019-03-26	1,025	1,084	1,025	1,084	65,200	1,084
2019-03-25	1,034	1,036	1,021	1,024	34,700	1,024
2019-03-22	1,059	1,059	999	1,037	48,200	1,037
2019-03-20	1,059	1,078	1,058	1,073	14,200	1,073
2019-03-19	1,096	1,096	1,054	1,058	15,500	1,058
2019-03-18	1,080	1,096	1,073	1,096	21,800	1,096
2019-03-15	1,071	1,090	1,071	1,083	11,000	1,083
2019-03-14	1,078	1,084	1,071	1,071	4,500	1,071
2019-03-13	1,070	1,087	1,059	1,081	4,800	1,081
2019-03-12	1,060	1,080	1,056	1,078	6,700	1,078
2019-03-11	1,062	1,077	1,041	1,056	6,900	1,056
2019-03-08	1,024	1,060	1,023	1,060	12,300	1,060
2019-03-07	1,056	1,081	1,047	1,047	9,700	1,047
2019-03-06	1,079	1,084	1,060	1,062	11,700	1,062
2019-03-05	1,073	1,088	1,073	1,079	3,600	1,079
2019-03-04	1,064	1,078	1,064	1,078	2,800	1,078
2019-03-01	1,075	1,075	1,063	1,063	5,600	1,063
2019-02-28	1,080	1,089	1,070	1,075	5,400	1,075
2019-02-27	1,080	1,094	1,063	1,078	15,400	1,078
2019-02-26	1,068	1,091	1,068	1,084	5,400	1,084
2019-02-25	1,062	1,071	1,059	1,068	3,900	1,068
2019-02-22	1,078	1,078	1,061	1,062	2,700	1,062
2019-02-21	1,058	1,073	1,058	1,072	3,800	1,072
2019-02-20	1,062	1,069	1,052	1,055	4,800	1,055
2019-02-19	1,046	1,065	1,045	1,064	4,600	1,064
2019-02-18	1,022	1,049	1,022	1,049	6,700	1,049
2019-02-15	1,016	1,019	1,008	1,015	4,000	1,015
2019-02-14	1,009	1,022	1,007	1,019	2,400	1,019
2019-02-13	1,018	1,018	1,004	1,009	5,700	1,009
2019-02-12	1,005	1,015	1,000	1,015	7,500	1,015
2019-02-08	996	1,006	993	1,005	7,600	1,005
2019-02-07	1,000	1,008	1,000	1,001	2,400	1,001
2019-02-06	1,010	1,010	1,001	1,001	3,400	1,001
2019-02-05	1,009	1,013	1,002	1,013	3,700	1,013
2019-02-04	995	1,007	995	1,002	4,700	1,002
2019-02-01	993	994	991	991	5,400	991
2019-01-31	1,009	1,009	991	991	5,300	991
2019-01-30	1,004	1,004	992	992	8,900	992
2019-01-29	1,001	1,008	997	1,000	4,600	1,000
2019-01-28	1,002	1,017	1,002	1,002	5,700	1,002
2019-01-25	991	1,014	991	1,002	5,600	1,002
2019-01-24	990	995	988	990	5,900	990
2019-01-23	984	1,003	984	990	6,300	990
2019-01-22	1,012	1,019	993	999	5,200	999
2019-01-21	1,020	1,020	1,010	1,012	5,000	1,012
2019-01-18	1,022	1,022	997	1,009	9,200	1,009
2019-01-17	1,034	1,035	995	1,021	4,200	1,021
2019-01-16	1,027	1,035	1,015	1,024	3,800	1,024
2019-01-15	1,016	1,036	1,016	1,027	3,300	1,027
2019-01-11	1,024	1,037	1,024	1,024	2,300	1,024
2019-01-10	1,031	1,031	1,013	1,025	3,200	1,025
2019-01-09	1,030	1,040	1,028	1,031	3,700	1,031
2019-01-08	1,038	1,046	1,025	1,025	5,100	1,025
2019-01-07	1,026	1,048	1,016	1,025	7,000	1,025
2019-01-04	989	1,028	981	1,018	10,900	1,018

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 [2019年度]

9319 (株)中央倉庫の時系列データ [2019年度]