9319 (株)中央倉庫 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,449 | 1,488 | 1,449 | 1,477 | 19,600 | 1,477 |
| 2025-05-08 | 1,476 | 1,476 | 1,443 | 1,451 | 8,100 | 1,451 |
| 2025-05-07 | 1,427 | 1,496 | 1,400 | 1,476 | 72,400 | 1,476 |
| 2025-05-02 | 1,455 | 1,455 | 1,411 | 1,420 | 11,500 | 1,420 |
| 2025-05-01 | 1,442 | 1,494 | 1,410 | 1,457 | 64,700 | 1,457 |
| 2025-04-30 | 1,457 | 1,457 | 1,435 | 1,442 | 9,000 | 1,442 |
| 2025-04-28 | 1,464 | 1,464 | 1,440 | 1,457 | 20,400 | 1,457 |
| 2025-04-25 | 1,463 | 1,463 | 1,445 | 1,462 | 17,500 | 1,462 |
| 2025-04-24 | 1,488 | 1,488 | 1,439 | 1,451 | 17,200 | 1,451 |
| 2025-04-23 | 1,493 | 1,501 | 1,481 | 1,483 | 14,500 | 1,483 |
| 2025-04-22 | 1,462 | 1,479 | 1,457 | 1,467 | 10,800 | 1,467 |
| 2025-04-21 | 1,439 | 1,462 | 1,435 | 1,447 | 11,600 | 1,447 |
| 2025-04-18 | 1,419 | 1,453 | 1,418 | 1,441 | 14,400 | 1,441 |
| 2025-04-17 | 1,387 | 1,408 | 1,385 | 1,407 | 10,000 | 1,407 |
| 2025-04-16 | 1,380 | 1,396 | 1,380 | 1,387 | 11,400 | 1,387 |
| 2025-04-15 | 1,393 | 1,401 | 1,380 | 1,380 | 6,900 | 1,380 |
| 2025-04-14 | 1,375 | 1,393 | 1,364 | 1,393 | 13,700 | 1,393 |
| 2025-04-11 | 1,349 | 1,376 | 1,318 | 1,373 | 16,600 | 1,373 |
| 2025-04-10 | 1,385 | 1,385 | 1,320 | 1,368 | 23,600 | 1,368 |
| 2025-04-09 | 1,293 | 1,310 | 1,260 | 1,298 | 32,000 | 1,298 |
| 2025-04-08 | 1,268 | 1,324 | 1,268 | 1,320 | 42,500 | 1,320 |
| 2025-04-07 | 1,226 | 1,251 | 1,190 | 1,238 | 48,100 | 1,238 |
| 2025-04-04 | 1,350 | 1,352 | 1,284 | 1,316 | 49,200 | 1,316 |
| 2025-04-03 | 1,391 | 1,396 | 1,374 | 1,394 | 27,400 | 1,394 |
| 2025-04-02 | 1,432 | 1,433 | 1,415 | 1,421 | 12,400 | 1,421 |
| 2025-04-01 | 1,433 | 1,448 | 1,429 | 1,430 | 13,300 | 1,430 |
| 2025-03-31 | 1,460 | 1,460 | 1,412 | 1,422 | 35,900 | 1,422 |
| 2025-03-28 | 1,510 | 1,510 | 1,481 | 1,486 | 69,000 | 1,486 |
| 2025-03-27 | 1,515 | 1,518 | 1,496 | 1,516 | 140,700 | 1,516 |
| 2025-03-26 | 1,539 | 1,539 | 1,509 | 1,529 | 41,600 | 1,529 |
| 2025-03-25 | 1,552 | 1,552 | 1,516 | 1,516 | 40,900 | 1,516 |
| 2025-03-24 | 1,549 | 1,578 | 1,546 | 1,554 | 84,500 | 1,554 |
| 2025-03-21 | 1,515 | 1,542 | 1,510 | 1,532 | 141,400 | 1,532 |
| 2025-03-19 | 1,495 | 1,535 | 1,495 | 1,525 | 94,800 | 1,525 |
| 2025-03-18 | 1,488 | 1,508 | 1,479 | 1,493 | 73,400 | 1,493 |
| 2025-03-17 | 1,483 | 1,488 | 1,465 | 1,486 | 90,400 | 1,486 |
| 2025-03-14 | 1,447 | 1,472 | 1,436 | 1,468 | 53,700 | 1,468 |
| 2025-03-13 | 1,447 | 1,452 | 1,425 | 1,450 | 54,400 | 1,450 |
| 2025-03-12 | 1,443 | 1,460 | 1,429 | 1,439 | 55,000 | 1,439 |
| 2025-03-11 | 1,430 | 1,452 | 1,419 | 1,440 | 42,100 | 1,440 |
| 2025-03-10 | 1,497 | 1,503 | 1,440 | 1,450 | 72,600 | 1,450 |
| 2025-03-07 | 1,497 | 1,500 | 1,458 | 1,492 | 38,300 | 1,492 |
| 2025-03-06 | 1,510 | 1,528 | 1,498 | 1,508 | 42,100 | 1,508 |
| 2025-03-05 | 1,472 | 1,508 | 1,470 | 1,508 | 35,500 | 1,508 |
| 2025-03-04 | 1,464 | 1,478 | 1,436 | 1,466 | 33,100 | 1,466 |
| 2025-03-03 | 1,442 | 1,467 | 1,422 | 1,464 | 53,300 | 1,464 |
| 2025-02-28 | 1,424 | 1,424 | 1,401 | 1,409 | 37,700 | 1,409 |
| 2025-02-27 | 1,396 | 1,424 | 1,393 | 1,424 | 48,600 | 1,424 |
| 2025-02-26 | 1,393 | 1,401 | 1,383 | 1,393 | 22,300 | 1,393 |
| 2025-02-25 | 1,397 | 1,405 | 1,382 | 1,387 | 29,800 | 1,387 |
| 2025-02-21 | 1,414 | 1,422 | 1,393 | 1,403 | 24,000 | 1,403 |
| 2025-02-20 | 1,431 | 1,439 | 1,417 | 1,417 | 12,100 | 1,417 |
| 2025-02-19 | 1,441 | 1,444 | 1,434 | 1,434 | 9,900 | 1,434 |
| 2025-02-18 | 1,451 | 1,460 | 1,438 | 1,444 | 8,100 | 1,444 |
| 2025-02-17 | 1,465 | 1,470 | 1,451 | 1,451 | 9,100 | 1,451 |
| 2025-02-14 | 1,486 | 1,487 | 1,462 | 1,462 | 12,300 | 1,462 |
| 2025-02-13 | 1,482 | 1,491 | 1,481 | 1,486 | 8,400 | 1,486 |
| 2025-02-12 | 1,484 | 1,502 | 1,470 | 1,482 | 15,400 | 1,482 |
| 2025-02-10 | 1,512 | 1,512 | 1,460 | 1,470 | 20,000 | 1,470 |
| 2025-02-07 | 1,505 | 1,525 | 1,505 | 1,513 | 21,200 | 1,513 |
| 2025-02-06 | 1,505 | 1,505 | 1,495 | 1,495 | 5,400 | 1,495 |
| 2025-02-05 | 1,472 | 1,517 | 1,472 | 1,494 | 18,000 | 1,494 |
| 2025-02-04 | 1,456 | 1,478 | 1,456 | 1,458 | 6,900 | 1,458 |
| 2025-02-03 | 1,480 | 1,485 | 1,451 | 1,451 | 31,800 | 1,451 |
| 2025-01-31 | 1,496 | 1,496 | 1,477 | 1,485 | 8,300 | 1,485 |
| 2025-01-30 | 1,473 | 1,499 | 1,471 | 1,495 | 13,300 | 1,495 |
| 2025-01-29 | 1,478 | 1,479 | 1,463 | 1,473 | 12,400 | 1,473 |
| 2025-01-28 | 1,453 | 1,480 | 1,430 | 1,469 | 35,200 | 1,469 |
| 2025-01-27 | 1,448 | 1,464 | 1,448 | 1,453 | 12,700 | 1,453 |
| 2025-01-24 | 1,444 | 1,449 | 1,437 | 1,440 | 11,900 | 1,440 |
| 2025-01-23 | 1,466 | 1,466 | 1,431 | 1,442 | 11,000 | 1,442 |
| 2025-01-22 | 1,458 | 1,468 | 1,446 | 1,466 | 9,600 | 1,466 |
| 2025-01-21 | 1,449 | 1,451 | 1,435 | 1,451 | 7,000 | 1,451 |
| 2025-01-20 | 1,434 | 1,450 | 1,434 | 1,449 | 12,700 | 1,449 |
| 2025-01-17 | 1,430 | 1,432 | 1,413 | 1,432 | 18,100 | 1,432 |
| 2025-01-16 | 1,440 | 1,450 | 1,428 | 1,430 | 20,100 | 1,430 |
| 2025-01-15 | 1,428 | 1,442 | 1,428 | 1,431 | 16,000 | 1,431 |
| 2025-01-14 | 1,439 | 1,445 | 1,410 | 1,425 | 26,100 | 1,425 |
| 2025-01-10 | 1,438 | 1,454 | 1,435 | 1,438 | 17,100 | 1,438 |
| 2025-01-09 | 1,464 | 1,464 | 1,434 | 1,438 | 20,200 | 1,438 |
| 2025-01-08 | 1,491 | 1,491 | 1,470 | 1,470 | 20,400 | 1,470 |
| 2025-01-07 | 1,511 | 1,514 | 1,495 | 1,495 | 24,100 | 1,495 |
| 2025-01-06 | 1,522 | 1,540 | 1,507 | 1,507 | 24,600 | 1,507 |
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