中央倉庫(9319)の株価時系列情報
中央倉庫(9319)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,723 | 1,739 | 1,712 | 1,727 | 14,900 |
| 2026/02/03 | 1,723 | 1,749 | 1,716 | 1,736 | 37,800 |
| 2026/02/02 | 1,709 | 1,718 | 1,690 | 1,691 | 36,000 |
| 2026/01/30 | 1,703 | 1,714 | 1,694 | 1,709 | 21,100 |
| 2026/01/29 | 1,674 | 1,700 | 1,662 | 1,692 | 39,200 |
| 2026/01/28 | 1,686 | 1,695 | 1,668 | 1,680 | 28,900 |
| 2026/01/27 | 1,700 | 1,706 | 1,680 | 1,686 | 60,700 |
| 2026/01/26 | 1,723 | 1,745 | 1,702 | 1,716 | 47,700 |
| 2026/01/23 | 1,686 | 1,745 | 1,682 | 1,734 | 54,100 |
| 2026/01/22 | 1,610 | 1,718 | 1,610 | 1,691 | 64,600 |
| 2026/01/21 | 1,615 | 1,615 | 1,592 | 1,594 | 22,100 |
| 2026/01/20 | 1,605 | 1,625 | 1,600 | 1,616 | 20,900 |
| 2026/01/19 | 1,615 | 1,635 | 1,606 | 1,618 | 23,100 |
| 2026/01/16 | 1,595 | 1,619 | 1,588 | 1,615 | 17,900 |
| 2026/01/15 | 1,550 | 1,622 | 1,547 | 1,606 | 49,500 |
| 2026/01/14 | 1,560 | 1,570 | 1,551 | 1,560 | 20,500 |
| 2026/01/13 | 1,560 | 1,567 | 1,550 | 1,561 | 37,100 |
| 2026/01/09 | 1,510 | 1,572 | 1,510 | 1,559 | 58,500 |
| 2026/01/08 | 1,499 | 1,520 | 1,499 | 1,510 | 25,900 |
| 2026/01/07 | 1,474 | 1,507 | 1,474 | 1,498 | 31,900 |
| 2026/01/06 | 1,450 | 1,494 | 1,450 | 1,491 | 39,700 |
| 2026/01/05 | 1,435 | 1,449 | 1,429 | 1,447 | 21,400 |
| 2025/12/30 | 1,449 | 1,458 | 1,432 | 1,432 | 14,900 |
| 2025/12/29 | 1,449 | 1,450 | 1,429 | 1,445 | 34,200 |
| 2025/12/26 | 1,453 | 1,453 | 1,439 | 1,449 | 20,500 |
| 2025/12/25 | 1,412 | 1,439 | 1,412 | 1,437 | 8,200 |
| 2025/12/24 | 1,429 | 1,434 | 1,409 | 1,410 | 27,400 |
| 2025/12/23 | 1,423 | 1,432 | 1,422 | 1,429 | 23,200 |
| 2025/12/22 | 1,420 | 1,423 | 1,416 | 1,422 | 17,600 |
| 2025/12/19 | 1,403 | 1,419 | 1,403 | 1,415 | 19,400 |
| 2025/12/18 | 1,395 | 1,402 | 1,386 | 1,398 | 15,200 |
| 2025/12/17 | 1,407 | 1,407 | 1,384 | 1,395 | 21,000 |
| 2025/12/16 | 1,418 | 1,425 | 1,400 | 1,403 | 33,100 |
| 2025/12/15 | 1,370 | 1,418 | 1,370 | 1,418 | 49,500 |
| 2025/12/12 | 1,365 | 1,372 | 1,363 | 1,370 | 28,800 |
| 2025/12/11 | 1,369 | 1,372 | 1,347 | 1,347 | 31,200 |
| 2025/12/10 | 1,358 | 1,372 | 1,358 | 1,369 | 16,400 |
| 2025/12/09 | 1,356 | 1,366 | 1,352 | 1,357 | 20,200 |
| 2025/12/08 | 1,350 | 1,363 | 1,350 | 1,359 | 21,700 |
| 2025/12/05 | 1,350 | 1,354 | 1,338 | 1,345 | 22,100 |
| 2025/12/04 | 1,332 | 1,351 | 1,332 | 1,350 | 25,300 |
| 2025/12/03 | 1,341 | 1,347 | 1,332 | 1,332 | 41,400 |
| 2025/12/02 | 1,353 | 1,364 | 1,343 | 1,343 | 34,500 |
| 2025/12/01 | 1,379 | 1,380 | 1,347 | 1,354 | 62,000 |
| 2025/11/28 | 1,350 | 1,381 | 1,350 | 1,378 | 57,100 |
| 2025/11/27 | 1,342 | 1,351 | 1,339 | 1,345 | 46,100 |
| 2025/11/26 | 1,330 | 1,342 | 1,328 | 1,342 | 22,500 |
| 2025/11/25 | 1,331 | 1,332 | 1,322 | 1,327 | 24,100 |
| 2025/11/21 | 1,307 | 1,331 | 1,307 | 1,331 | 35,600 |
| 2025/11/20 | 1,307 | 1,320 | 1,307 | 1,309 | 19,300 |
| 2025/11/19 | 1,304 | 1,316 | 1,302 | 1,305 | 24,500 |
| 2025/11/18 | 1,321 | 1,325 | 1,301 | 1,304 | 30,900 |
| 2025/11/17 | 1,325 | 1,333 | 1,321 | 1,321 | 25,200 |
| 2025/11/14 | 1,314 | 1,326 | 1,312 | 1,321 | 21,000 |
| 2025/11/13 | 1,325 | 1,330 | 1,316 | 1,319 | 27,500 |
| 2025/11/12 | 1,323 | 1,325 | 1,303 | 1,319 | 36,800 |
| 2025/11/11 | 1,333 | 1,341 | 1,304 | 1,305 | 50,900 |
| 2025/11/10 | 1,326 | 1,331 | 1,320 | 1,326 | 24,900 |
| 2025/11/07 | 1,305 | 1,315 | 1,303 | 1,315 | 11,300 |
| 2025/11/06 | 1,303 | 1,315 | 1,298 | 1,306 | 18,300 |
| 2025/11/05 | 1,326 | 1,326 | 1,296 | 1,298 | 46,700 |
| 2025/11/04 | 1,323 | 1,335 | 1,316 | 1,320 | 19,900 |
| 2025/10/31 | 1,312 | 1,323 | 1,308 | 1,323 | 19,800 |
| 2025/10/30 | 1,301 | 1,324 | 1,301 | 1,318 | 112,900 |
| 2025/10/29 | 1,327 | 1,327 | 1,297 | 1,300 | 48,800 |
| 2025/10/28 | 1,353 | 1,353 | 1,326 | 1,327 | 29,100 |
| 2025/10/27 | 1,348 | 1,363 | 1,348 | 1,361 | 23,500 |
| 2025/10/24 | 1,357 | 1,363 | 1,340 | 1,340 | 30,400 |
| 2025/10/23 | 1,358 | 1,368 | 1,351 | 1,357 | 21,900 |
| 2025/10/22 | 1,342 | 1,356 | 1,342 | 1,356 | 17,100 |
| 2025/10/21 | 1,342 | 1,348 | 1,340 | 1,342 | 13,800 |
| 2025/10/20 | 1,339 | 1,350 | 1,339 | 1,345 | 16,700 |
| 2025/10/17 | 1,331 | 1,333 | 1,320 | 1,328 | 24,500 |
| 2025/10/16 | 1,338 | 1,344 | 1,327 | 1,330 | 25,700 |
| 2025/10/15 | 1,309 | 1,336 | 1,309 | 1,334 | 30,200 |
| 2025/10/14 | 1,301 | 1,323 | 1,300 | 1,308 | 35,000 |
| 2025/10/10 | 1,323 | 1,327 | 1,310 | 1,310 | 55,600 |
| 2025/10/09 | 1,343 | 1,350 | 1,335 | 1,337 | 31,800 |
| 2025/10/08 | 1,354 | 1,364 | 1,345 | 1,345 | 28,800 |
| 2025/10/07 | 1,364 | 1,364 | 1,350 | 1,352 | 31,800 |
| 2025/10/06 | 1,382 | 1,397 | 1,362 | 1,362 | 33,800 |
| 2025/10/03 | 1,349 | 1,365 | 1,349 | 1,352 | 20,200 |
| 2025/10/02 | 1,350 | 1,362 | 1,335 | 1,348 | 36,800 |
| 2025/10/01 | 1,402 | 1,402 | 1,351 | 1,353 | 49,000 |
| 2025/09/30 | 1,417 | 1,417 | 1,395 | 1,402 | 30,900 |
| 2025/09/29 | 1,448 | 1,448 | 1,417 | 1,418 | 76,800 |
| 2025/09/26 | 1,473 | 1,480 | 1,455 | 1,464 | 177,200 |
| 2025/09/25 | 1,443 | 1,464 | 1,443 | 1,464 | 155,700 |
| 2025/09/24 | 1,448 | 1,451 | 1,440 | 1,440 | 110,200 |
| 2025/09/22 | 1,440 | 1,457 | 1,440 | 1,453 | 90,800 |
| 2025/09/19 | 1,460 | 1,462 | 1,438 | 1,439 | 62,200 |
| 2025/09/18 | 1,460 | 1,460 | 1,442 | 1,458 | 40,600 |
| 2025/09/17 | 1,462 | 1,462 | 1,440 | 1,452 | 29,200 |
| 2025/09/16 | 1,454 | 1,462 | 1,446 | 1,462 | 36,400 |
| 2025/09/12 | 1,445 | 1,454 | 1,442 | 1,454 | 31,900 |
| 2025/09/11 | 1,442 | 1,444 | 1,431 | 1,437 | 19,300 |
| 2025/09/10 | 1,442 | 1,448 | 1,438 | 1,440 | 11,400 |
| 2025/09/09 | 1,454 | 1,459 | 1,435 | 1,441 | 9,100 |
| 2025/09/08 | 1,446 | 1,456 | 1,440 | 1,447 | 21,900 |
| 2025/09/05 | 1,436 | 1,444 | 1,432 | 1,440 | 20,400 |
| 2025/09/04 | 1,436 | 1,443 | 1,429 | 1,443 | 12,600 |
| 2025/09/03 | 1,429 | 1,443 | 1,429 | 1,432 | 19,000 |
| 2025/09/02 | 1,431 | 1,436 | 1,429 | 1,430 | 11,000 |
| 2025/09/01 | 1,429 | 1,440 | 1,428 | 1,429 | 13,000 |
| 2025/08/29 | 1,441 | 1,441 | 1,427 | 1,429 | 15,700 |
| 2025/08/28 | 1,444 | 1,447 | 1,435 | 1,441 | 15,600 |
| 2025/08/27 | 1,439 | 1,446 | 1,425 | 1,442 | 17,700 |
| 2025/08/26 | 1,443 | 1,443 | 1,428 | 1,436 | 15,700 |
| 2025/08/25 | 1,441 | 1,444 | 1,433 | 1,443 | 13,300 |
| 2025/08/22 | 1,446 | 1,451 | 1,436 | 1,443 | 13,000 |
| 2025/08/21 | 1,455 | 1,458 | 1,446 | 1,448 | 10,300 |
| 2025/08/20 | 1,471 | 1,478 | 1,457 | 1,457 | 21,000 |
| 2025/08/19 | 1,461 | 1,477 | 1,461 | 1,468 | 17,100 |
| 2025/08/18 | 1,448 | 1,467 | 1,448 | 1,458 | 10,800 |
| 2025/08/15 | 1,443 | 1,456 | 1,442 | 1,447 | 9,900 |
| 2025/08/14 | 1,454 | 1,459 | 1,435 | 1,443 | 17,700 |
| 2025/08/13 | 1,478 | 1,489 | 1,465 | 1,465 | 14,900 |
| 2025/08/12 | 1,510 | 1,511 | 1,471 | 1,487 | 19,000 |
| 2025/08/08 | 1,500 | 1,504 | 1,492 | 1,504 | 14,500 |
| 2025/08/07 | 1,480 | 1,510 | 1,480 | 1,505 | 27,200 |
| 2025/08/06 | 1,480 | 1,483 | 1,470 | 1,476 | 8,500 |
| 2025/08/05 | 1,444 | 1,491 | 1,444 | 1,475 | 15,800 |
| 2025/08/04 | 1,449 | 1,461 | 1,436 | 1,442 | 10,500 |
| 2025/08/01 | 1,449 | 1,457 | 1,443 | 1,452 | 14,600 |
| 2025/07/31 | 1,426 | 1,446 | 1,426 | 1,443 | 8,000 |
| 2025/07/30 | 1,426 | 1,454 | 1,410 | 1,410 | 19,500 |
| 2025/07/29 | 1,416 | 1,446 | 1,416 | 1,433 | 16,000 |
| 2025/07/28 | 1,432 | 1,443 | 1,429 | 1,438 | 23,100 |
| 2025/07/25 | 1,391 | 1,436 | 1,391 | 1,431 | 26,600 |
| 2025/07/24 | 1,380 | 1,392 | 1,380 | 1,391 | 10,300 |
| 2025/07/23 | 1,389 | 1,389 | 1,371 | 1,380 | 17,300 |
| 2025/07/22 | 1,374 | 1,380 | 1,374 | 1,374 | 4,800 |
| 2025/07/18 | 1,386 | 1,388 | 1,378 | 1,379 | 7,200 |
| 2025/07/17 | 1,379 | 1,386 | 1,378 | 1,381 | 3,600 |
| 2025/07/16 | 1,390 | 1,390 | 1,375 | 1,379 | 9,600 |
| 2025/07/15 | 1,395 | 1,397 | 1,381 | 1,381 | 6,100 |
| 2025/07/14 | 1,384 | 1,400 | 1,384 | 1,395 | 8,800 |
| 2025/07/11 | 1,374 | 1,398 | 1,374 | 1,383 | 23,800 |
| 2025/07/10 | 1,381 | 1,387 | 1,367 | 1,368 | 22,500 |
| 2025/07/09 | 1,368 | 1,381 | 1,367 | 1,372 | 7,100 |
| 2025/07/08 | 1,379 | 1,380 | 1,364 | 1,368 | 16,300 |
| 2025/07/07 | 1,382 | 1,385 | 1,377 | 1,377 | 7,000 |
| 2025/07/04 | 1,394 | 1,394 | 1,378 | 1,382 | 8,700 |
| 2025/07/03 | 1,391 | 1,395 | 1,379 | 1,380 | 8,400 |
| 2025/07/02 | 1,405 | 1,415 | 1,381 | 1,391 | 32,000 |
| 2025/07/01 | 1,377 | 1,412 | 1,375 | 1,405 | 20,700 |
| 2025/06/30 | 1,372 | 1,380 | 1,370 | 1,370 | 9,100 |
| 2025/06/27 | 1,362 | 1,373 | 1,362 | 1,368 | 21,400 |
| 2025/06/26 | 1,351 | 1,362 | 1,351 | 1,362 | 11,400 |
| 2025/06/25 | 1,350 | 1,357 | 1,340 | 1,351 | 12,800 |
| 2025/06/24 | 1,369 | 1,370 | 1,343 | 1,353 | 8,300 |
| 2025/06/23 | 1,358 | 1,374 | 1,356 | 1,361 | 6,900 |
| 2025/06/20 | 1,362 | 1,371 | 1,358 | 1,358 | 11,500 |
| 2025/06/19 | 1,377 | 1,377 | 1,361 | 1,365 | 4,500 |
| 2025/06/18 | 1,365 | 1,371 | 1,364 | 1,370 | 4,800 |
| 2025/06/17 | 1,372 | 1,377 | 1,364 | 1,367 | 7,100 |
| 2025/06/16 | 1,364 | 1,375 | 1,364 | 1,372 | 7,800 |
| 2025/06/13 | 1,379 | 1,379 | 1,357 | 1,361 | 13,100 |
| 2025/06/12 | 1,371 | 1,378 | 1,368 | 1,370 | 12,700 |
| 2025/06/11 | 1,389 | 1,390 | 1,365 | 1,370 | 11,100 |
| 2025/06/10 | 1,357 | 1,399 | 1,357 | 1,389 | 27,800 |
| 2025/06/09 | 1,378 | 1,378 | 1,356 | 1,359 | 11,500 |
| 2025/06/06 | 1,386 | 1,390 | 1,374 | 1,378 | 7,500 |
| 2025/06/05 | 1,368 | 1,390 | 1,335 | 1,386 | 38,100 |
| 2025/06/04 | 1,345 | 1,368 | 1,345 | 1,360 | 12,300 |
| 2025/06/03 | 1,344 | 1,352 | 1,322 | 1,345 | 26,400 |
| 2025/06/02 | 1,366 | 1,366 | 1,343 | 1,345 | 18,500 |
| 2025/05/30 | 1,379 | 1,385 | 1,371 | 1,372 | 16,900 |
| 2025/05/29 | 1,403 | 1,403 | 1,379 | 1,387 | 24,700 |
| 2025/05/28 | 1,407 | 1,409 | 1,388 | 1,390 | 18,500 |
| 2025/05/27 | 1,403 | 1,407 | 1,402 | 1,402 | 4,600 |
| 2025/05/26 | 1,412 | 1,420 | 1,403 | 1,403 | 12,100 |
| 2025/05/23 | 1,405 | 1,411 | 1,404 | 1,410 | 6,300 |
| 2025/05/22 | 1,405 | 1,405 | 1,393 | 1,395 | 22,400 |
| 2025/05/21 | 1,410 | 1,416 | 1,404 | 1,411 | 13,900 |
| 2025/05/20 | 1,422 | 1,428 | 1,404 | 1,408 | 22,300 |
| 2025/05/19 | 1,428 | 1,448 | 1,422 | 1,422 | 11,200 |
| 2025/05/16 | 1,444 | 1,449 | 1,424 | 1,428 | 11,900 |
| 2025/05/15 | 1,410 | 1,477 | 1,390 | 1,439 | 167,400 |
| 2025/05/14 | 1,460 | 1,461 | 1,418 | 1,421 | 21,300 |
| 2025/05/13 | 1,468 | 1,520 | 1,460 | 1,462 | 46,600 |
| 2025/05/12 | 1,488 | 1,578 | 1,488 | 1,548 | 193,800 |
| 2025/05/09 | 1,449 | 1,488 | 1,449 | 1,477 | 19,600 |
| 2025/05/08 | 1,476 | 1,476 | 1,443 | 1,451 | 8,100 |
| 2025/05/07 | 1,427 | 1,496 | 1,400 | 1,476 | 72,400 |
| 2025/05/02 | 1,455 | 1,455 | 1,411 | 1,420 | 11,500 |
| 2025/05/01 | 1,442 | 1,494 | 1,410 | 1,457 | 64,700 |
| 2025/04/30 | 1,457 | 1,457 | 1,435 | 1,442 | 9,000 |
| 2025/04/28 | 1,464 | 1,464 | 1,440 | 1,457 | 20,400 |
| 2025/04/25 | 1,463 | 1,463 | 1,445 | 1,462 | 17,500 |
| 2025/04/24 | 1,488 | 1,488 | 1,439 | 1,451 | 17,200 |
| 2025/04/23 | 1,493 | 1,501 | 1,481 | 1,483 | 14,500 |
| 2025/04/22 | 1,462 | 1,479 | 1,457 | 1,467 | 10,800 |
| 2025/04/21 | 1,439 | 1,462 | 1,435 | 1,447 | 11,600 |
| 2025/04/18 | 1,419 | 1,453 | 1,418 | 1,441 | 14,400 |
| 2025/04/17 | 1,387 | 1,408 | 1,385 | 1,407 | 10,000 |
| 2025/04/16 | 1,380 | 1,396 | 1,380 | 1,387 | 11,400 |
| 2025/04/15 | 1,393 | 1,401 | 1,380 | 1,380 | 6,900 |
| 2025/04/14 | 1,375 | 1,393 | 1,364 | 1,393 | 13,700 |
| 2025/04/11 | 1,349 | 1,376 | 1,318 | 1,373 | 16,600 |