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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,385 | 1,385 | 1,320 | 1,368 | 23,600 |
| 2025/04/09 | 1,293 | 1,310 | 1,260 | 1,298 | 32,000 |
| 2025/04/08 | 1,268 | 1,324 | 1,268 | 1,320 | 42,500 |
| 2025/04/07 | 1,226 | 1,251 | 1,190 | 1,238 | 48,100 |
| 2025/04/04 | 1,350 | 1,352 | 1,284 | 1,316 | 49,200 |
| 2025/04/03 | 1,391 | 1,396 | 1,374 | 1,394 | 27,400 |
| 2025/04/02 | 1,432 | 1,433 | 1,415 | 1,421 | 12,400 |
| 2025/04/01 | 1,433 | 1,448 | 1,429 | 1,430 | 13,300 |
| 2025/03/31 | 1,460 | 1,460 | 1,412 | 1,422 | 35,900 |
| 2025/03/28 | 1,510 | 1,510 | 1,481 | 1,486 | 69,000 |
| 2025/03/27 | 1,515 | 1,518 | 1,496 | 1,516 | 140,700 |
| 2025/03/26 | 1,539 | 1,539 | 1,509 | 1,529 | 41,600 |
| 2025/03/25 | 1,552 | 1,552 | 1,516 | 1,516 | 40,900 |
| 2025/03/24 | 1,549 | 1,578 | 1,546 | 1,554 | 84,500 |
| 2025/03/21 | 1,515 | 1,542 | 1,510 | 1,532 | 141,400 |
| 2025/03/19 | 1,495 | 1,535 | 1,495 | 1,525 | 94,800 |
| 2025/03/18 | 1,488 | 1,508 | 1,479 | 1,493 | 73,400 |
| 2025/03/17 | 1,483 | 1,488 | 1,465 | 1,486 | 90,400 |
| 2025/03/14 | 1,447 | 1,472 | 1,436 | 1,468 | 53,700 |
| 2025/03/13 | 1,447 | 1,452 | 1,425 | 1,450 | 54,400 |
| 2025/03/12 | 1,443 | 1,460 | 1,429 | 1,439 | 55,000 |
| 2025/03/11 | 1,430 | 1,452 | 1,419 | 1,440 | 42,100 |
| 2025/03/10 | 1,497 | 1,503 | 1,440 | 1,450 | 72,600 |
| 2025/03/07 | 1,497 | 1,500 | 1,458 | 1,492 | 38,300 |
| 2025/03/06 | 1,510 | 1,528 | 1,498 | 1,508 | 42,100 |
| 2025/03/05 | 1,472 | 1,508 | 1,470 | 1,508 | 35,500 |
| 2025/03/04 | 1,464 | 1,478 | 1,436 | 1,466 | 33,100 |
| 2025/03/03 | 1,442 | 1,467 | 1,422 | 1,464 | 53,300 |
| 2025/02/28 | 1,424 | 1,424 | 1,401 | 1,409 | 37,700 |
| 2025/02/27 | 1,396 | 1,424 | 1,393 | 1,424 | 48,600 |
| 2025/02/26 | 1,393 | 1,401 | 1,383 | 1,393 | 22,300 |
| 2025/02/25 | 1,397 | 1,405 | 1,382 | 1,387 | 29,800 |
| 2025/02/21 | 1,414 | 1,422 | 1,393 | 1,403 | 24,000 |
| 2025/02/20 | 1,431 | 1,439 | 1,417 | 1,417 | 12,100 |
| 2025/02/19 | 1,441 | 1,444 | 1,434 | 1,434 | 9,900 |
| 2025/02/18 | 1,451 | 1,460 | 1,438 | 1,444 | 8,100 |
| 2025/02/17 | 1,465 | 1,470 | 1,451 | 1,451 | 9,100 |
| 2025/02/14 | 1,486 | 1,487 | 1,462 | 1,462 | 12,300 |
| 2025/02/13 | 1,482 | 1,491 | 1,481 | 1,486 | 8,400 |
| 2025/02/12 | 1,484 | 1,502 | 1,470 | 1,482 | 15,400 |
| 2025/02/10 | 1,512 | 1,512 | 1,460 | 1,470 | 20,000 |
| 2025/02/07 | 1,505 | 1,525 | 1,505 | 1,513 | 21,200 |
| 2025/02/06 | 1,505 | 1,505 | 1,495 | 1,495 | 5,400 |
| 2025/02/05 | 1,472 | 1,517 | 1,472 | 1,494 | 18,000 |
| 2025/02/04 | 1,456 | 1,478 | 1,456 | 1,458 | 6,900 |
| 2025/02/03 | 1,480 | 1,485 | 1,451 | 1,451 | 31,800 |
| 2025/01/31 | 1,496 | 1,496 | 1,477 | 1,485 | 8,300 |
| 2025/01/30 | 1,473 | 1,499 | 1,471 | 1,495 | 13,300 |
| 2025/01/29 | 1,478 | 1,479 | 1,463 | 1,473 | 12,400 |
| 2025/01/28 | 1,453 | 1,480 | 1,430 | 1,469 | 35,200 |
| 2025/01/27 | 1,448 | 1,464 | 1,448 | 1,453 | 12,700 |
| 2025/01/24 | 1,444 | 1,449 | 1,437 | 1,440 | 11,900 |
| 2025/01/23 | 1,466 | 1,466 | 1,431 | 1,442 | 11,000 |
| 2025/01/22 | 1,458 | 1,468 | 1,446 | 1,466 | 9,600 |
| 2025/01/21 | 1,449 | 1,451 | 1,435 | 1,451 | 7,000 |
| 2025/01/20 | 1,434 | 1,450 | 1,434 | 1,449 | 12,700 |
| 2025/01/17 | 1,430 | 1,432 | 1,413 | 1,432 | 18,100 |
| 2025/01/16 | 1,440 | 1,450 | 1,428 | 1,430 | 20,100 |
| 2025/01/15 | 1,428 | 1,442 | 1,428 | 1,431 | 16,000 |
| 2025/01/14 | 1,439 | 1,445 | 1,410 | 1,425 | 26,100 |
| 2025/01/10 | 1,438 | 1,454 | 1,435 | 1,438 | 17,100 |
| 2025/01/09 | 1,464 | 1,464 | 1,434 | 1,438 | 20,200 |
| 2025/01/08 | 1,491 | 1,491 | 1,470 | 1,470 | 20,400 |
| 2025/01/07 | 1,511 | 1,514 | 1,495 | 1,495 | 24,100 |
| 2025/01/06 | 1,522 | 1,540 | 1,507 | 1,507 | 24,600 |
| 2024/12/30 | 1,547 | 1,550 | 1,516 | 1,519 | 12,100 |
| 2024/12/27 | 1,528 | 1,549 | 1,520 | 1,549 | 11,100 |
| 2024/12/26 | 1,522 | 1,525 | 1,505 | 1,525 | 22,000 |
| 2024/12/25 | 1,534 | 1,534 | 1,506 | 1,522 | 11,500 |
| 2024/12/24 | 1,536 | 1,551 | 1,515 | 1,534 | 20,700 |
| 2024/12/23 | 1,526 | 1,563 | 1,526 | 1,534 | 22,600 |
| 2024/12/20 | 1,541 | 1,546 | 1,516 | 1,516 | 11,400 |
| 2024/12/19 | 1,543 | 1,559 | 1,540 | 1,541 | 18,900 |
| 2024/12/18 | 1,558 | 1,560 | 1,543 | 1,543 | 5,300 |
| 2024/12/17 | 1,586 | 1,587 | 1,556 | 1,559 | 8,700 |
| 2024/12/16 | 1,593 | 1,595 | 1,572 | 1,587 | 8,200 |
| 2024/12/13 | 1,584 | 1,620 | 1,584 | 1,596 | 16,400 |
| 2024/12/12 | 1,561 | 1,617 | 1,561 | 1,596 | 29,800 |
| 2024/12/11 | 1,555 | 1,558 | 1,542 | 1,558 | 14,900 |
| 2024/12/10 | 1,548 | 1,552 | 1,541 | 1,552 | 11,800 |
| 2024/12/09 | 1,544 | 1,549 | 1,526 | 1,547 | 19,300 |
| 2024/12/06 | 1,555 | 1,555 | 1,536 | 1,548 | 11,400 |
| 2024/12/05 | 1,585 | 1,590 | 1,545 | 1,561 | 33,700 |
| 2024/12/04 | 1,604 | 1,608 | 1,573 | 1,584 | 12,200 |
| 2024/12/03 | 1,560 | 1,611 | 1,560 | 1,604 | 30,300 |
| 2024/12/02 | 1,549 | 1,557 | 1,533 | 1,556 | 11,400 |
| 2024/11/29 | 1,542 | 1,553 | 1,539 | 1,549 | 11,100 |
| 2024/11/28 | 1,513 | 1,542 | 1,513 | 1,542 | 16,500 |
| 2024/11/27 | 1,520 | 1,531 | 1,498 | 1,521 | 27,500 |
| 2024/11/26 | 1,547 | 1,558 | 1,520 | 1,524 | 14,600 |
| 2024/11/25 | 1,560 | 1,575 | 1,547 | 1,547 | 20,000 |
| 2024/11/22 | 1,524 | 1,549 | 1,524 | 1,549 | 6,600 |
| 2024/11/21 | 1,513 | 1,535 | 1,512 | 1,524 | 11,200 |
| 2024/11/20 | 1,527 | 1,530 | 1,510 | 1,513 | 12,400 |
| 2024/11/19 | 1,538 | 1,550 | 1,525 | 1,538 | 14,600 |
| 2024/11/18 | 1,503 | 1,548 | 1,496 | 1,538 | 18,500 |
| 2024/11/15 | 1,537 | 1,537 | 1,503 | 1,514 | 31,300 |
| 2024/11/14 | 1,559 | 1,560 | 1,538 | 1,538 | 14,000 |
| 2024/11/13 | 1,572 | 1,589 | 1,548 | 1,559 | 33,900 |
| 2024/11/12 | 1,563 | 1,573 | 1,521 | 1,572 | 37,500 |
| 2024/11/11 | 1,600 | 1,620 | 1,559 | 1,568 | 25,000 |
| 2024/11/08 | 1,585 | 1,625 | 1,585 | 1,600 | 28,000 |
| 2024/11/07 | 1,563 | 1,580 | 1,554 | 1,575 | 16,100 |
| 2024/11/06 | 1,572 | 1,583 | 1,550 | 1,550 | 18,100 |
| 2024/11/05 | 1,580 | 1,584 | 1,553 | 1,572 | 23,200 |
| 2024/11/01 | 1,621 | 1,637 | 1,575 | 1,579 | 29,100 |
| 2024/10/31 | 1,644 | 1,644 | 1,612 | 1,620 | 30,500 |
| 2024/10/30 | 1,645 | 1,674 | 1,628 | 1,634 | 134,800 |
| 2024/10/29 | 1,622 | 1,669 | 1,622 | 1,645 | 25,600 |
| 2024/10/28 | 1,586 | 1,630 | 1,586 | 1,622 | 30,500 |
| 2024/10/25 | 1,618 | 1,635 | 1,594 | 1,594 | 33,800 |
| 2024/10/24 | 1,562 | 1,615 | 1,562 | 1,607 | 33,300 |
| 2024/10/23 | 1,586 | 1,615 | 1,551 | 1,563 | 65,000 |
| 2024/10/22 | 1,655 | 1,659 | 1,587 | 1,587 | 54,900 |
| 2024/10/21 | 1,587 | 1,694 | 1,587 | 1,655 | 95,700 |
| 2024/10/18 | 1,524 | 1,599 | 1,524 | 1,590 | 56,900 |
| 2024/10/17 | 1,551 | 1,563 | 1,522 | 1,524 | 25,200 |
| 2024/10/16 | 1,541 | 1,570 | 1,538 | 1,557 | 43,200 |
| 2024/10/15 | 1,524 | 1,540 | 1,497 | 1,532 | 41,500 |
| 2024/10/11 | 1,512 | 1,535 | 1,488 | 1,494 | 30,400 |
| 2024/10/10 | 1,499 | 1,525 | 1,487 | 1,491 | 36,600 |
| 2024/10/09 | 1,468 | 1,495 | 1,468 | 1,477 | 29,200 |
| 2024/10/08 | 1,449 | 1,476 | 1,437 | 1,460 | 36,300 |
| 2024/10/07 | 1,455 | 1,471 | 1,444 | 1,450 | 26,000 |