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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,273 | 1,282 | 1,264 | 1,264 | 23,700 |
| 2024/07/25 | 1,280 | 1,290 | 1,270 | 1,273 | 26,400 |
| 2024/07/24 | 1,313 | 1,319 | 1,290 | 1,290 | 13,900 |
| 2024/07/23 | 1,299 | 1,313 | 1,290 | 1,313 | 8,200 |
| 2024/07/22 | 1,290 | 1,306 | 1,285 | 1,285 | 12,900 |
| 2024/07/19 | 1,297 | 1,313 | 1,295 | 1,297 | 17,900 |
| 2024/07/18 | 1,302 | 1,321 | 1,300 | 1,310 | 10,200 |
| 2024/07/17 | 1,299 | 1,313 | 1,299 | 1,311 | 9,400 |
| 2024/07/16 | 1,311 | 1,322 | 1,297 | 1,297 | 16,000 |
| 2024/07/12 | 1,297 | 1,307 | 1,293 | 1,303 | 9,700 |
| 2024/07/11 | 1,275 | 1,299 | 1,275 | 1,299 | 15,300 |
| 2024/07/10 | 1,275 | 1,278 | 1,268 | 1,271 | 17,200 |
| 2024/07/09 | 1,279 | 1,280 | 1,254 | 1,277 | 13,600 |
| 2024/07/08 | 1,270 | 1,280 | 1,261 | 1,276 | 15,100 |
| 2024/07/05 | 1,289 | 1,293 | 1,272 | 1,272 | 14,400 |
| 2024/07/04 | 1,300 | 1,305 | 1,285 | 1,289 | 18,500 |
| 2024/07/03 | 1,307 | 1,311 | 1,301 | 1,301 | 10,200 |
| 2024/07/02 | 1,315 | 1,319 | 1,302 | 1,307 | 14,100 |
| 2024/07/01 | 1,315 | 1,322 | 1,302 | 1,314 | 18,400 |
| 2024/06/28 | 1,330 | 1,342 | 1,312 | 1,314 | 24,500 |
| 2024/06/27 | 1,308 | 1,329 | 1,308 | 1,329 | 23,400 |
| 2024/06/26 | 1,285 | 1,310 | 1,280 | 1,306 | 38,000 |
| 2024/06/25 | 1,263 | 1,285 | 1,263 | 1,285 | 23,900 |
| 2024/06/24 | 1,261 | 1,264 | 1,240 | 1,262 | 18,400 |
| 2024/06/21 | 1,250 | 1,265 | 1,250 | 1,261 | 16,000 |
| 2024/06/20 | 1,250 | 1,250 | 1,242 | 1,250 | 11,200 |
| 2024/06/19 | 1,242 | 1,250 | 1,224 | 1,250 | 19,900 |
| 2024/06/18 | 1,218 | 1,242 | 1,218 | 1,231 | 22,800 |
| 2024/06/17 | 1,223 | 1,223 | 1,201 | 1,210 | 16,100 |
| 2024/06/14 | 1,190 | 1,228 | 1,188 | 1,223 | 22,300 |
| 2024/06/13 | 1,216 | 1,216 | 1,194 | 1,200 | 19,400 |
| 2024/06/12 | 1,229 | 1,229 | 1,209 | 1,216 | 25,600 |
| 2024/06/11 | 1,255 | 1,255 | 1,222 | 1,233 | 56,400 |
| 2024/06/10 | 1,170 | 1,249 | 1,170 | 1,246 | 101,600 |
| 2024/06/07 | 1,165 | 1,168 | 1,163 | 1,168 | 10,600 |
| 2024/06/06 | 1,170 | 1,170 | 1,161 | 1,166 | 13,600 |
| 2024/06/05 | 1,176 | 1,176 | 1,165 | 1,168 | 10,700 |
| 2024/06/04 | 1,174 | 1,175 | 1,172 | 1,175 | 8,300 |
| 2024/06/03 | 1,171 | 1,174 | 1,166 | 1,174 | 20,000 |
| 2024/05/31 | 1,165 | 1,166 | 1,158 | 1,166 | 18,500 |
| 2024/05/30 | 1,151 | 1,156 | 1,145 | 1,153 | 19,700 |
| 2024/05/29 | 1,163 | 1,164 | 1,150 | 1,151 | 11,300 |
| 2024/05/28 | 1,169 | 1,170 | 1,161 | 1,163 | 15,900 |
| 2024/05/27 | 1,168 | 1,175 | 1,160 | 1,167 | 15,200 |
| 2024/05/24 | 1,150 | 1,165 | 1,150 | 1,165 | 21,500 |
| 2024/05/23 | 1,160 | 1,161 | 1,153 | 1,156 | 16,700 |
| 2024/05/22 | 1,168 | 1,168 | 1,162 | 1,165 | 15,900 |
| 2024/05/21 | 1,160 | 1,167 | 1,157 | 1,164 | 18,700 |
| 2024/05/20 | 1,145 | 1,159 | 1,145 | 1,158 | 20,500 |
| 2024/05/17 | 1,140 | 1,150 | 1,140 | 1,145 | 21,300 |
| 2024/05/16 | 1,155 | 1,155 | 1,144 | 1,146 | 20,300 |
| 2024/05/15 | 1,159 | 1,159 | 1,151 | 1,151 | 25,300 |
| 2024/05/14 | 1,146 | 1,154 | 1,144 | 1,153 | 41,500 |
| 2024/05/13 | 1,144 | 1,149 | 1,133 | 1,145 | 83,100 |
| 2024/05/10 | 1,145 | 1,160 | 1,145 | 1,160 | 13,200 |
| 2024/05/09 | 1,151 | 1,151 | 1,142 | 1,143 | 3,600 |
| 2024/05/08 | 1,139 | 1,151 | 1,138 | 1,142 | 13,500 |
| 2024/05/07 | 1,137 | 1,140 | 1,133 | 1,136 | 13,800 |
| 2024/05/02 | 1,129 | 1,134 | 1,125 | 1,131 | 9,600 |
| 2024/05/01 | 1,131 | 1,131 | 1,123 | 1,129 | 6,800 |
| 2024/04/30 | 1,127 | 1,132 | 1,121 | 1,131 | 9,800 |
| 2024/04/26 | 1,120 | 1,125 | 1,115 | 1,125 | 21,600 |
| 2024/04/25 | 1,128 | 1,128 | 1,120 | 1,120 | 9,500 |
| 2024/04/24 | 1,131 | 1,133 | 1,126 | 1,128 | 15,400 |
| 2024/04/23 | 1,133 | 1,134 | 1,127 | 1,130 | 5,900 |
| 2024/04/22 | 1,120 | 1,129 | 1,120 | 1,129 | 6,600 |
| 2024/04/19 | 1,131 | 1,131 | 1,106 | 1,116 | 33,900 |
| 2024/04/18 | 1,121 | 1,135 | 1,121 | 1,132 | 6,400 |
| 2024/04/17 | 1,144 | 1,144 | 1,124 | 1,124 | 14,400 |
| 2024/04/16 | 1,145 | 1,145 | 1,135 | 1,139 | 18,300 |
| 2024/04/15 | 1,146 | 1,152 | 1,141 | 1,149 | 9,500 |
| 2024/04/12 | 1,158 | 1,160 | 1,150 | 1,150 | 12,300 |
| 2024/04/11 | 1,155 | 1,166 | 1,152 | 1,158 | 15,900 |
| 2024/04/10 | 1,150 | 1,165 | 1,150 | 1,162 | 12,000 |
| 2024/04/09 | 1,157 | 1,158 | 1,150 | 1,152 | 9,300 |
| 2024/04/08 | 1,157 | 1,158 | 1,146 | 1,153 | 15,200 |
| 2024/04/05 | 1,137 | 1,150 | 1,136 | 1,150 | 13,400 |
| 2024/04/04 | 1,148 | 1,150 | 1,137 | 1,145 | 17,900 |
| 2024/04/03 | 1,127 | 1,150 | 1,127 | 1,142 | 20,700 |
| 2024/04/02 | 1,143 | 1,151 | 1,132 | 1,135 | 21,900 |
| 2024/04/01 | 1,150 | 1,169 | 1,143 | 1,143 | 37,300 |
| 2024/03/29 | 1,145 | 1,153 | 1,134 | 1,148 | 36,800 |
| 2024/03/28 | 1,160 | 1,166 | 1,138 | 1,139 | 139,200 |
| 2024/03/27 | 1,201 | 1,209 | 1,192 | 1,194 | 185,400 |
| 2024/03/26 | 1,198 | 1,204 | 1,189 | 1,197 | 33,900 |
| 2024/03/25 | 1,194 | 1,205 | 1,192 | 1,198 | 32,500 |
| 2024/03/22 | 1,195 | 1,195 | 1,186 | 1,192 | 18,100 |
| 2024/03/21 | 1,185 | 1,192 | 1,181 | 1,186 | 49,200 |
| 2024/03/19 | 1,170 | 1,175 | 1,165 | 1,174 | 22,400 |
| 2024/03/18 | 1,167 | 1,176 | 1,165 | 1,170 | 15,800 |
| 2024/03/15 | 1,153 | 1,168 | 1,153 | 1,164 | 18,200 |
| 2024/03/14 | 1,143 | 1,153 | 1,138 | 1,153 | 18,000 |
| 2024/03/13 | 1,154 | 1,157 | 1,141 | 1,143 | 14,400 |
| 2024/03/12 | 1,139 | 1,146 | 1,128 | 1,146 | 30,000 |
| 2024/03/11 | 1,150 | 1,158 | 1,137 | 1,140 | 30,500 |
| 2024/03/08 | 1,150 | 1,163 | 1,150 | 1,153 | 32,900 |
| 2024/03/07 | 1,150 | 1,157 | 1,144 | 1,151 | 59,700 |
| 2024/03/06 | 1,140 | 1,150 | 1,140 | 1,147 | 61,900 |
| 2024/03/05 | 1,138 | 1,144 | 1,131 | 1,144 | 22,300 |
| 2024/03/04 | 1,161 | 1,163 | 1,139 | 1,140 | 52,700 |
| 2024/03/01 | 1,144 | 1,144 | 1,139 | 1,141 | 77,800 |
| 2024/02/29 | 1,150 | 1,151 | 1,142 | 1,144 | 94,400 |
| 2024/02/28 | 1,138 | 1,151 | 1,138 | 1,151 | 74,200 |
| 2024/02/27 | 1,146 | 1,148 | 1,136 | 1,139 | 42,700 |
| 2024/02/26 | 1,148 | 1,153 | 1,141 | 1,141 | 33,300 |
| 2024/02/22 | 1,147 | 1,149 | 1,140 | 1,144 | 15,700 |
| 2024/02/21 | 1,141 | 1,150 | 1,139 | 1,146 | 17,600 |
| 2024/02/20 | 1,145 | 1,151 | 1,144 | 1,145 | 15,600 |
| 2024/02/19 | 1,136 | 1,144 | 1,136 | 1,139 | 16,600 |
| 2024/02/16 | 1,123 | 1,141 | 1,118 | 1,140 | 17,000 |
| 2024/02/15 | 1,125 | 1,131 | 1,110 | 1,118 | 25,600 |
| 2024/02/14 | 1,129 | 1,130 | 1,116 | 1,123 | 26,000 |
| 2024/02/13 | 1,140 | 1,141 | 1,115 | 1,129 | 45,200 |
| 2024/02/09 | 1,151 | 1,164 | 1,144 | 1,148 | 19,800 |
| 2024/02/08 | 1,162 | 1,163 | 1,145 | 1,156 | 24,100 |
| 2024/02/07 | 1,162 | 1,167 | 1,159 | 1,162 | 12,000 |
| 2024/02/06 | 1,170 | 1,174 | 1,162 | 1,162 | 14,000 |
| 2024/02/05 | 1,165 | 1,170 | 1,163 | 1,170 | 14,000 |
| 2024/02/02 | 1,171 | 1,171 | 1,156 | 1,164 | 15,900 |
| 2024/02/01 | 1,175 | 1,175 | 1,167 | 1,171 | 12,300 |
| 2024/01/31 | 1,169 | 1,174 | 1,164 | 1,174 | 10,600 |
| 2024/01/30 | 1,180 | 1,180 | 1,165 | 1,165 | 15,900 |
| 2024/01/29 | 1,169 | 1,178 | 1,164 | 1,176 | 12,800 |
| 2024/01/26 | 1,168 | 1,168 | 1,158 | 1,160 | 15,500 |
| 2024/01/25 | 1,158 | 1,169 | 1,157 | 1,168 | 13,800 |
| 2024/01/24 | 1,172 | 1,172 | 1,156 | 1,160 | 19,800 |
| 2024/01/23 | 1,177 | 1,178 | 1,168 | 1,172 | 11,600 |
| 2024/01/22 | 1,167 | 1,177 | 1,167 | 1,175 | 9,000 |
| 2024/01/19 | 1,164 | 1,167 | 1,159 | 1,162 | 11,200 |
| 2024/01/18 | 1,178 | 1,178 | 1,164 | 1,164 | 7,400 |
| 2024/01/17 | 1,181 | 1,187 | 1,168 | 1,168 | 14,900 |
| 2024/01/16 | 1,185 | 1,185 | 1,170 | 1,170 | 12,500 |
| 2024/01/15 | 1,168 | 1,184 | 1,165 | 1,183 | 22,800 |
| 2024/01/12 | 1,174 | 1,179 | 1,161 | 1,163 | 15,200 |
| 2024/01/11 | 1,182 | 1,183 | 1,174 | 1,174 | 22,600 |
| 2024/01/10 | 1,174 | 1,186 | 1,166 | 1,182 | 20,900 |
| 2024/01/09 | 1,178 | 1,187 | 1,166 | 1,172 | 20,100 |
| 2024/01/05 | 1,154 | 1,200 | 1,151 | 1,174 | 44,000 |
| 2024/01/04 | 1,112 | 1,154 | 1,110 | 1,154 | 44,300 |
| 2023/12/29 | 1,107 | 1,112 | 1,101 | 1,110 | 29,400 |
| 2023/12/28 | 1,091 | 1,102 | 1,088 | 1,102 | 13,100 |
| 2023/12/27 | 1,083 | 1,088 | 1,081 | 1,086 | 27,000 |
| 2023/12/26 | 1,089 | 1,093 | 1,076 | 1,080 | 35,100 |
| 2023/12/25 | 1,101 | 1,101 | 1,087 | 1,089 | 10,400 |
| 2023/12/22 | 1,087 | 1,094 | 1,086 | 1,089 | 10,700 |
| 2023/12/21 | 1,089 | 1,094 | 1,084 | 1,087 | 14,400 |
| 2023/12/20 | 1,099 | 1,109 | 1,089 | 1,094 | 31,700 |
| 2023/12/19 | 1,088 | 1,098 | 1,088 | 1,098 | 8,300 |
| 2023/12/18 | 1,095 | 1,095 | 1,080 | 1,088 | 14,000 |
| 2023/12/15 | 1,094 | 1,097 | 1,090 | 1,096 | 12,300 |
| 2023/12/14 | 1,110 | 1,110 | 1,094 | 1,094 | 17,900 |
| 2023/12/13 | 1,111 | 1,111 | 1,103 | 1,105 | 10,800 |
| 2023/12/12 | 1,118 | 1,121 | 1,108 | 1,111 | 21,700 |
| 2023/12/11 | 1,114 | 1,116 | 1,107 | 1,115 | 13,600 |
| 2023/12/08 | 1,107 | 1,111 | 1,098 | 1,106 | 26,500 |
| 2023/12/07 | 1,112 | 1,115 | 1,107 | 1,107 | 18,400 |
| 2023/12/06 | 1,112 | 1,122 | 1,111 | 1,118 | 19,900 |
| 2023/12/05 | 1,130 | 1,130 | 1,112 | 1,113 | 20,800 |
| 2023/12/04 | 1,126 | 1,131 | 1,120 | 1,130 | 15,800 |
| 2023/12/01 | 1,128 | 1,128 | 1,117 | 1,120 | 26,600 |
| 2023/11/30 | 1,112 | 1,127 | 1,110 | 1,124 | 20,900 |
| 2023/11/29 | 1,111 | 1,123 | 1,111 | 1,112 | 21,100 |
| 2023/11/28 | 1,110 | 1,124 | 1,110 | 1,124 | 22,300 |
| 2023/11/27 | 1,100 | 1,112 | 1,097 | 1,109 | 30,400 |
| 2023/11/24 | 1,101 | 1,101 | 1,093 | 1,093 | 21,700 |
| 2023/11/22 | 1,088 | 1,101 | 1,088 | 1,096 | 21,600 |
| 2023/11/21 | 1,085 | 1,092 | 1,083 | 1,088 | 29,600 |
| 2023/11/20 | 1,091 | 1,102 | 1,085 | 1,086 | 39,900 |
| 2023/11/17 | 1,077 | 1,087 | 1,075 | 1,085 | 26,900 |
| 2023/11/16 | 1,069 | 1,079 | 1,068 | 1,077 | 25,500 |
| 2023/11/15 | 1,063 | 1,072 | 1,063 | 1,068 | 20,200 |
| 2023/11/14 | 1,069 | 1,070 | 1,062 | 1,062 | 14,400 |
| 2023/11/13 | 1,070 | 1,070 | 1,063 | 1,065 | 20,400 |
| 2023/11/10 | 1,062 | 1,070 | 1,059 | 1,066 | 22,500 |
| 2023/11/09 | 1,049 | 1,060 | 1,035 | 1,060 | 60,500 |
| 2023/11/08 | 1,074 | 1,078 | 1,057 | 1,062 | 42,800 |
| 2023/11/07 | 1,073 | 1,077 | 1,065 | 1,068 | 24,800 |
| 2023/11/06 | 1,089 | 1,089 | 1,072 | 1,075 | 36,200 |
| 2023/11/02 | 1,085 | 1,086 | 1,075 | 1,081 | 31,000 |
| 2023/11/01 | 1,079 | 1,083 | 1,075 | 1,083 | 36,000 |
| 2023/10/31 | 1,064 | 1,073 | 1,056 | 1,073 | 27,000 |
| 2023/10/30 | 1,075 | 1,075 | 1,064 | 1,065 | 83,100 |
| 2023/10/27 | 1,078 | 1,086 | 1,072 | 1,078 | 24,000 |
| 2023/10/26 | 1,069 | 1,073 | 1,066 | 1,072 | 23,100 |
| 2023/10/25 | 1,070 | 1,075 | 1,066 | 1,069 | 34,000 |
| 2023/10/24 | 1,071 | 1,071 | 1,044 | 1,059 | 27,000 |
| 2023/10/23 | 1,066 | 1,071 | 1,061 | 1,061 | 23,700 |
| 2023/10/20 | 1,070 | 1,072 | 1,063 | 1,065 | 32,100 |
| 2023/10/19 | 1,073 | 1,080 | 1,065 | 1,067 | 31,200 |
| 2023/10/18 | 1,074 | 1,075 | 1,067 | 1,074 | 14,500 |
| 2023/10/17 | 1,069 | 1,071 | 1,061 | 1,068 | 13,700 |
| 2023/10/16 | 1,061 | 1,065 | 1,052 | 1,058 | 23,800 |
| 2023/10/13 | 1,071 | 1,071 | 1,062 | 1,066 | 18,700 |
| 2023/10/12 | 1,070 | 1,071 | 1,064 | 1,070 | 14,200 |
| 2023/10/11 | 1,076 | 1,077 | 1,066 | 1,066 | 17,500 |
| 2023/10/10 | 1,070 | 1,078 | 1,064 | 1,076 | 51,700 |
| 2023/10/06 | 1,044 | 1,056 | 1,043 | 1,055 | 41,200 |
| 2023/10/05 | 1,044 | 1,052 | 1,035 | 1,050 | 42,800 |
| 2023/10/04 | 1,040 | 1,048 | 1,026 | 1,029 | 74,100 |
| 2023/10/03 | 1,083 | 1,083 | 1,050 | 1,051 | 92,300 |