9319 (株)中央倉庫の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,190	1,190	1,170	1,170	4,000	1,170
2020-12-29	1,210	1,210	1,149	1,194	16,900	1,194
2020-12-28	1,192	1,212	1,192	1,212	4,400	1,212
2020-12-25	1,210	1,211	1,190	1,192	7,800	1,192
2020-12-24	1,187	1,210	1,187	1,210	4,000	1,210
2020-12-23	1,187	1,188	1,173	1,179	6,000	1,179
2020-12-22	1,210	1,221	1,181	1,183	10,800	1,183
2020-12-21	1,205	1,214	1,205	1,210	5,600	1,210
2020-12-18	1,176	1,216	1,176	1,205	6,900	1,205
2020-12-17	1,169	1,176	1,140	1,176	5,400	1,176
2020-12-16	1,165	1,177	1,161	1,163	1,300	1,163
2020-12-15	1,181	1,181	1,160	1,162	10,200	1,162
2020-12-14	1,195	1,195	1,184	1,185	3,300	1,185
2020-12-11	1,189	1,190	1,177	1,186	8,100	1,186
2020-12-10	1,172	1,177	1,168	1,169	1,900	1,169
2020-12-09	1,188	1,188	1,172	1,179	2,200	1,179
2020-12-08	1,175	1,185	1,175	1,176	2,300	1,176
2020-12-07	1,194	1,194	1,178	1,178	2,100	1,178
2020-12-04	1,180	1,186	1,172	1,183	3,600	1,183
2020-12-03	1,182	1,190	1,180	1,184	3,600	1,184
2020-12-02	1,195	1,212	1,185	1,200	9,900	1,200
2020-12-01	1,202	1,209	1,195	1,196	3,600	1,196
2020-11-30	1,220	1,223	1,200	1,200	5,300	1,200
2020-11-27	1,199	1,234	1,198	1,220	14,500	1,220
2020-11-26	1,200	1,200	1,186	1,193	5,500	1,193
2020-11-25	1,210	1,220	1,198	1,200	5,100	1,200
2020-11-24	1,209	1,209	1,192	1,209	4,100	1,209
2020-11-20	1,189	1,199	1,189	1,192	1,400	1,192
2020-11-19	1,196	1,200	1,180	1,200	3,700	1,200
2020-11-18	1,199	1,199	1,175	1,192	3,100	1,192
2020-11-17	1,214	1,214	1,190	1,196	5,200	1,196
2020-11-16	1,198	1,215	1,181	1,215	9,700	1,215
2020-11-13	1,204	1,204	1,185	1,194	3,600	1,194
2020-11-12	1,182	1,202	1,181	1,202	5,100	1,202
2020-11-11	1,207	1,218	1,192	1,212	8,600	1,212
2020-11-10	1,220	1,220	1,169	1,206	12,000	1,206
2020-11-09	1,210	1,215	1,200	1,215	9,100	1,215
2020-11-06	1,193	1,200	1,172	1,200	6,100	1,200
2020-11-05	1,184	1,200	1,182	1,200	5,000	1,200
2020-11-04	1,175	1,182	1,164	1,182	3,800	1,182
2020-11-02	1,166	1,179	1,142	1,173	7,300	1,173
2020-10-30	1,169	1,171	1,166	1,166	1,100	1,166
2020-10-29	1,183	1,183	1,173	1,181	1,700	1,181
2020-10-28	1,165	1,186	1,165	1,186	3,000	1,186
2020-10-27	1,167	1,179	1,154	1,179	3,400	1,179
2020-10-26	1,195	1,195	1,166	1,166	4,700	1,166
2020-10-23	1,193	1,195	1,181	1,195	1,200	1,195
2020-10-22	1,200	1,200	1,178	1,193	2,700	1,193
2020-10-21	1,191	1,204	1,170	1,200	2,800	1,200
2020-10-20	1,199	1,199	1,167	1,167	2,100	1,167
2020-10-19	1,146	1,200	1,136	1,200	3,800	1,200
2020-10-16	1,154	1,171	1,144	1,144	2,400	1,144
2020-10-15	1,186	1,190	1,184	1,184	1,800	1,184
2020-10-14	1,216	1,216	1,151	1,195	3,700	1,195
2020-10-13	1,206	1,217	1,206	1,209	1,300	1,209
2020-10-12	1,219	1,219	1,205	1,205	1,100	1,205
2020-10-09	1,250	1,250	1,225	1,225	1,700	1,225
2020-10-08	1,224	1,252	1,214	1,250	17,100	1,250
2020-10-07	1,222	1,238	1,222	1,234	3,400	1,234
2020-10-06	1,265	1,265	1,209	1,231	2,700	1,231
2020-10-05	1,250	1,270	1,239	1,265	10,700	1,265
2020-10-02	1,234	1,263	1,220	1,245	11,400	1,245
2020-09-30	1,238	1,257	1,231	1,250	8,200	1,250
2020-09-29	1,225	1,263	1,182	1,263	25,200	1,263
2020-09-28	1,199	1,250	1,163	1,250	32,500	1,250
2020-09-25	1,180	1,199	1,136	1,199	15,500	1,199
2020-09-24	1,178	1,180	1,169	1,180	8,800	1,180
2020-09-23	1,171	1,180	1,142	1,180	10,800	1,180
2020-09-18	1,137	1,213	1,131	1,188	13,400	1,188
2020-09-17	1,128	1,130	1,119	1,130	5,500	1,130
2020-09-16	1,099	1,117	1,085	1,117	12,900	1,117
2020-09-15	1,092	1,100	1,086	1,100	1,900	1,100
2020-09-14	1,079	1,097	1,064	1,097	8,100	1,097
2020-09-11	1,090	1,090	1,046	1,077	12,700	1,077
2020-09-10	1,049	1,060	1,035	1,060	8,500	1,060
2020-09-09	1,038	1,044	1,030	1,040	9,700	1,040
2020-09-08	1,037	1,044	1,021	1,038	6,600	1,038
2020-09-07	1,019	1,030	1,015	1,030	2,700	1,030
2020-09-04	1,024	1,037	1,017	1,017	2,300	1,017
2020-09-03	1,041	1,041	1,026	1,030	2,700	1,030
2020-09-02	1,023	1,030	1,021	1,030	2,600	1,030
2020-09-01	1,020	1,021	1,013	1,016	3,700	1,016
2020-08-31	1,016	1,026	1,016	1,019	3,900	1,019
2020-08-28	1,013	1,013	1,008	1,013	4,200	1,013
2020-08-27	1,002	1,010	1,002	1,006	2,000	1,006
2020-08-26	1,006	1,006	1,002	1,002	3,100	1,002
2020-08-25	1,000	1,006	999	1,006	2,500	1,006
2020-08-24	999	1,000	993	997	1,900	997
2020-08-21	976	992	976	992	2,000	992
2020-08-20	1,006	1,006	989	991	1,600	991
2020-08-19	991	1,001	991	991	9,100	991
2020-08-18	1,012	1,015	1,010	1,010	2,900	1,010
2020-08-17	1,014	1,014	1,010	1,010	1,600	1,010
2020-08-14	1,014	1,022	1,006	1,018	4,900	1,018
2020-08-13	999	1,014	997	1,014	10,200	1,014
2020-08-12	983	999	980	999	8,700	999
2020-08-11	963	987	962	987	5,700	987
2020-08-07	966	970	956	956	7,200	956
2020-08-06	985	985	973	981	1,400	981
2020-08-05	986	988	983	988	2,500	988
2020-08-04	965	983	965	983	2,600	983
2020-08-03	958	964	958	962	2,600	962
2020-07-31	983	983	958	958	2,500	958
2020-07-30	984	986	980	983	2,700	983
2020-07-29	973	983	973	983	1,800	983
2020-07-28	970	987	970	982	10,400	982
2020-07-27	985	1,000	980	1,000	5,400	1,000
2020-07-22	995	995	984	985	8,100	985
2020-07-21	982	995	975	995	6,500	995
2020-07-20	981	983	965	983	3,000	983
2020-07-17	981	981	971	971	1,600	971
2020-07-16	974	975	970	970	1,600	970
2020-07-15	964	976	964	976	4,400	976
2020-07-14	949	959	949	958	4,200	958
2020-07-13	950	960	950	956	6,000	956
2020-07-10	945	949	945	945	4,000	945
2020-07-09	958	960	948	948	3,400	948
2020-07-08	948	960	948	950	21,400	950
2020-07-07	986	986	976	978	900	978
2020-07-06	972	986	972	986	2,600	986
2020-07-03	967	972	963	972	4,800	972
2020-07-02	959	972	959	961	3,500	961
2020-07-01	988	989	959	959	7,500	959
2020-06-30	1,004	1,004	960	988	6,300	988
2020-06-29	968	1,004	966	1,004	24,400	1,004
2020-06-26	950	968	948	968	13,700	968
2020-06-25	952	953	942	942	7,900	942
2020-06-24	951	958	950	952	3,700	952
2020-06-23	957	960	941	950	21,900	950
2020-06-22	957	969	957	962	6,000	962
2020-06-19	965	969	961	961	9,000	961
2020-06-18	968	970	959	967	7,300	967
2020-06-17	984	988	966	969	5,800	969
2020-06-16	970	971	960	970	14,800	970
2020-06-15	996	996	959	959	8,500	959
2020-06-12	977	993	970	986	9,300	986
2020-06-11	1,015	1,023	1,009	1,009	4,300	1,009
2020-06-10	1,032	1,042	1,025	1,030	4,700	1,030
2020-06-09	1,042	1,042	1,032	1,032	3,800	1,032
2020-06-08	1,043	1,043	1,031	1,040	6,400	1,040
2020-06-05	1,035	1,040	1,013	1,037	6,600	1,037
2020-06-04	1,031	1,035	1,021	1,035	3,000	1,035
2020-06-03	1,034	1,034	1,017	1,033	7,800	1,033
2020-06-02	1,009	1,019	1,002	1,019	6,200	1,019
2020-06-01	1,018	1,018	993	994	7,100	994
2020-05-29	1,025	1,029	1,012	1,018	9,900	1,018
2020-05-28	1,003	1,024	996	1,024	14,600	1,024
2020-05-27	996	1,002	990	1,002	6,200	1,002
2020-05-26	991	996	983	996	10,100	996
2020-05-25	982	986	980	986	5,600	986
2020-05-22	979	982	975	980	3,100	980
2020-05-21	1,010	1,014	946	978	37,100	978
2020-05-20	1,015	1,015	1,005	1,011	8,800	1,011
2020-05-19	1,052	1,052	988	1,010	42,700	1,010
2020-05-18	1,050	1,055	1,036	1,046	3,200	1,046
2020-05-15	1,057	1,058	1,030	1,039	2,000	1,039
2020-05-14	1,041	1,053	1,032	1,032	2,300	1,032
2020-05-13	1,060	1,082	1,000	1,058	7,700	1,058
2020-05-12	1,056	1,076	1,055	1,075	2,800	1,075
2020-05-11	1,071	1,071	1,042	1,056	4,300	1,056
2020-05-08	1,094	1,094	1,043	1,066	5,600	1,066
2020-05-07	1,106	1,106	1,052	1,064	6,200	1,064
2020-05-01	1,089	1,107	1,089	1,107	7,200	1,107
2020-04-30	1,083	1,089	1,073	1,089	6,800	1,089
2020-04-28	1,064	1,082	1,060	1,082	10,700	1,082
2020-04-27	1,060	1,065	1,058	1,064	4,400	1,064
2020-04-24	1,036	1,057	1,036	1,052	7,700	1,052
2020-04-23	1,027	1,052	1,024	1,036	4,100	1,036
2020-04-22	1,021	1,057	1,006	1,024	9,500	1,024
2020-04-21	1,036	1,063	1,026	1,063	3,800	1,063
2020-04-20	1,007	1,047	1,007	1,047	5,000	1,047
2020-04-17	1,081	1,088	1,000	1,010	11,700	1,010
2020-04-16	1,082	1,082	1,056	1,069	5,500	1,069
2020-04-15	1,107	1,112	1,082	1,082	7,600	1,082
2020-04-14	1,097	1,107	1,087	1,099	5,200	1,099
2020-04-13	1,104	1,117	1,090	1,095	2,300	1,095
2020-04-10	1,115	1,115	1,086	1,104	3,900	1,104
2020-04-09	1,087	1,140	1,087	1,115	5,700	1,115
2020-04-08	1,028	1,097	1,028	1,093	9,000	1,093
2020-04-07	975	1,046	960	1,041	13,300	1,041
2020-04-06	929	990	902	990	12,800	990
2020-04-03	970	970	944	944	4,100	944
2020-04-02	1,012	1,014	967	967	12,300	967
2020-04-01	1,205	1,205	1,041	1,041	15,400	1,041
2020-03-31	1,170	1,205	1,054	1,205	12,700	1,205
2020-03-30	1,220	1,251	1,137	1,176	45,000	1,176
2020-03-27	1,232	1,300	1,188	1,300	74,800	1,300
2020-03-26	1,221	1,226	1,131	1,226	23,700	1,226
2020-03-25	1,138	1,250	1,061	1,229	28,900	1,229
2020-03-24	1,050	1,141	1,039	1,138	19,000	1,138
2020-03-23	992	1,050	966	1,050	13,600	1,050
2020-03-19	938	1,016	938	953	17,600	953
2020-03-18	908	954	908	929	18,400	929
2020-03-17	825	910	824	910	17,400	910
2020-03-16	841	896	835	836	13,100	836
2020-03-13	831	880	812	841	22,500	841
2020-03-12	911	929	883	883	23,400	883
2020-03-11	930	958	924	924	8,700	924
2020-03-10	900	942	875	942	10,600	942
2020-03-09	938	966	913	913	20,700	913
2020-03-06	962	979	952	952	15,400	952
2020-03-05	995	995	970	970	9,300	970
2020-03-04	983	995	981	981	8,100	981
2020-03-03	1,023	1,023	983	983	16,600	983
2020-03-02	964	992	964	980	13,000	980
2020-02-28	987	1,000	963	963	27,100	963
2020-02-27	1,053	1,057	1,039	1,039	18,700	1,039
2020-02-26	1,068	1,075	1,050	1,056	10,800	1,056
2020-02-25	1,119	1,119	1,068	1,068	11,600	1,068
2020-02-21	1,128	1,148	1,128	1,148	6,700	1,148
2020-02-20	1,132	1,148	1,131	1,131	3,900	1,131
2020-02-19	1,151	1,155	1,130	1,130	3,700	1,130
2020-02-18	1,134	1,154	1,134	1,151	3,900	1,151
2020-02-17	1,148	1,157	1,139	1,139	3,300	1,139
2020-02-14	1,134	1,160	1,131	1,159	5,700	1,159
2020-02-13	1,174	1,175	1,156	1,157	3,100	1,157
2020-02-12	1,179	1,182	1,175	1,175	2,900	1,175
2020-02-10	1,179	1,181	1,179	1,179	1,900	1,179
2020-02-07	1,180	1,181	1,171	1,174	4,300	1,174
2020-02-06	1,142	1,182	1,141	1,179	12,600	1,179
2020-02-05	1,130	1,141	1,130	1,139	3,700	1,139
2020-02-04	1,114	1,127	1,114	1,127	3,300	1,127
2020-02-03	1,104	1,114	1,104	1,114	4,400	1,114
2020-01-31	1,112	1,114	1,104	1,104	2,300	1,104
2020-01-30	1,117	1,118	1,100	1,100	8,300	1,100
2020-01-29	1,109	1,122	1,109	1,117	4,500	1,117
2020-01-28	1,119	1,126	1,103	1,111	9,800	1,111
2020-01-27	1,126	1,138	1,118	1,120	7,400	1,120
2020-01-24	1,161	1,169	1,133	1,136	11,000	1,136
2020-01-23	1,170	1,180	1,161	1,161	5,400	1,161
2020-01-22	1,174	1,185	1,172	1,172	3,300	1,172
2020-01-21	1,175	1,185	1,175	1,175	2,300	1,175
2020-01-20	1,160	1,193	1,158	1,175	11,200	1,175
2020-01-17	1,170	1,180	1,170	1,176	4,400	1,176
2020-01-16	1,183	1,183	1,173	1,173	3,900	1,173
2020-01-15	1,188	1,199	1,181	1,198	5,700	1,198
2020-01-14	1,215	1,215	1,195	1,195	3,600	1,195
2020-01-10	1,219	1,219	1,208	1,208	1,700	1,208
2020-01-09	1,196	1,218	1,192	1,209	5,000	1,209
2020-01-08	1,210	1,220	1,192	1,192	5,400	1,192
2020-01-07	1,201	1,227	1,201	1,227	6,400	1,227
2020-01-06	1,224	1,228	1,199	1,199	12,600	1,199

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 [2020年度]

9319 (株)中央倉庫の時系列データ [2020年度]