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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,459 | 1,474 | 1,441 | 1,452 | 25,000 |
| 2024/10/03 | 1,435 | 1,463 | 1,435 | 1,450 | 27,300 |
| 2024/10/02 | 1,410 | 1,433 | 1,406 | 1,418 | 18,100 |
| 2024/10/01 | 1,400 | 1,422 | 1,398 | 1,422 | 19,600 |
| 2024/09/30 | 1,390 | 1,410 | 1,378 | 1,388 | 32,200 |
| 2024/09/27 | 1,399 | 1,430 | 1,390 | 1,420 | 87,300 |
| 2024/09/26 | 1,407 | 1,419 | 1,399 | 1,414 | 183,800 |
| 2024/09/25 | 1,421 | 1,421 | 1,403 | 1,407 | 80,400 |
| 2024/09/24 | 1,459 | 1,459 | 1,414 | 1,418 | 95,700 |
| 2024/09/20 | 1,455 | 1,462 | 1,435 | 1,436 | 86,800 |
| 2024/09/19 | 1,460 | 1,467 | 1,407 | 1,449 | 79,000 |
| 2024/09/18 | 1,420 | 1,461 | 1,420 | 1,458 | 84,800 |
| 2024/09/17 | 1,396 | 1,415 | 1,361 | 1,406 | 88,300 |
| 2024/09/13 | 1,400 | 1,415 | 1,386 | 1,386 | 58,900 |
| 2024/09/12 | 1,388 | 1,410 | 1,377 | 1,404 | 54,100 |
| 2024/09/11 | 1,396 | 1,399 | 1,343 | 1,360 | 40,000 |
| 2024/09/10 | 1,419 | 1,430 | 1,394 | 1,396 | 27,900 |
| 2024/09/09 | 1,379 | 1,411 | 1,367 | 1,408 | 36,400 |
| 2024/09/06 | 1,426 | 1,440 | 1,407 | 1,409 | 41,500 |
| 2024/09/05 | 1,378 | 1,431 | 1,375 | 1,422 | 54,300 |
| 2024/09/04 | 1,390 | 1,413 | 1,376 | 1,383 | 36,000 |
| 2024/09/03 | 1,378 | 1,417 | 1,378 | 1,415 | 34,700 |
| 2024/09/02 | 1,379 | 1,385 | 1,357 | 1,378 | 44,200 |
| 2024/08/30 | 1,356 | 1,396 | 1,356 | 1,377 | 44,200 |
| 2024/08/29 | 1,345 | 1,368 | 1,345 | 1,356 | 42,900 |
| 2024/08/28 | 1,347 | 1,347 | 1,333 | 1,345 | 18,300 |
| 2024/08/27 | 1,324 | 1,355 | 1,320 | 1,347 | 32,700 |
| 2024/08/26 | 1,305 | 1,327 | 1,305 | 1,324 | 29,700 |
| 2024/08/23 | 1,296 | 1,316 | 1,296 | 1,304 | 19,600 |
| 2024/08/22 | 1,296 | 1,297 | 1,282 | 1,295 | 10,900 |
| 2024/08/21 | 1,280 | 1,301 | 1,277 | 1,292 | 14,000 |
| 2024/08/20 | 1,265 | 1,291 | 1,261 | 1,291 | 15,300 |
| 2024/08/19 | 1,264 | 1,269 | 1,252 | 1,255 | 20,000 |
| 2024/08/16 | 1,274 | 1,274 | 1,255 | 1,272 | 24,900 |
| 2024/08/15 | 1,270 | 1,270 | 1,249 | 1,265 | 21,800 |
| 2024/08/14 | 1,265 | 1,270 | 1,254 | 1,269 | 12,600 |
| 2024/08/13 | 1,289 | 1,289 | 1,256 | 1,261 | 18,800 |
| 2024/08/09 | 1,290 | 1,320 | 1,265 | 1,290 | 64,200 |
| 2024/08/08 | 1,181 | 1,219 | 1,180 | 1,193 | 12,400 |
| 2024/08/07 | 1,181 | 1,220 | 1,175 | 1,194 | 19,100 |
| 2024/08/06 | 1,164 | 1,224 | 1,151 | 1,196 | 26,900 |
| 2024/08/05 | 1,180 | 1,201 | 1,102 | 1,104 | 58,900 |
| 2024/08/02 | 1,268 | 1,288 | 1,234 | 1,234 | 43,900 |
| 2024/08/01 | 1,321 | 1,338 | 1,300 | 1,303 | 19,200 |
| 2024/07/31 | 1,291 | 1,340 | 1,288 | 1,339 | 17,100 |
| 2024/07/30 | 1,301 | 1,309 | 1,288 | 1,300 | 16,000 |
| 2024/07/29 | 1,277 | 1,299 | 1,276 | 1,299 | 17,900 |
| 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 |