9319 (株)中央倉庫 の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-13 | 1,572 | 1,589 | 1,548 | 1,559 | 33,900 | 1,559 |
2024-11-12 | 1,563 | 1,573 | 1,521 | 1,572 | 37,500 | 1,572 |
2024-11-11 | 1,600 | 1,620 | 1,559 | 1,568 | 25,000 | 1,568 |
2024-11-08 | 1,585 | 1,625 | 1,585 | 1,600 | 28,000 | 1,600 |
2024-11-07 | 1,563 | 1,580 | 1,554 | 1,575 | 16,100 | 1,575 |
2024-11-06 | 1,572 | 1,583 | 1,550 | 1,550 | 18,100 | 1,550 |
2024-11-05 | 1,580 | 1,584 | 1,553 | 1,572 | 23,200 | 1,572 |
2024-11-01 | 1,621 | 1,637 | 1,575 | 1,579 | 29,100 | 1,579 |
2024-10-31 | 1,644 | 1,644 | 1,612 | 1,620 | 30,500 | 1,620 |
2024-10-30 | 1,645 | 1,674 | 1,628 | 1,634 | 134,800 | 1,634 |
2024-10-29 | 1,622 | 1,669 | 1,622 | 1,645 | 25,600 | 1,645 |
2024-10-28 | 1,586 | 1,630 | 1,586 | 1,622 | 30,500 | 1,622 |
2024-10-25 | 1,618 | 1,635 | 1,594 | 1,594 | 33,800 | 1,594 |
2024-10-24 | 1,562 | 1,615 | 1,562 | 1,607 | 33,300 | 1,607 |
2024-10-23 | 1,586 | 1,615 | 1,551 | 1,563 | 65,000 | 1,563 |
2024-10-22 | 1,655 | 1,659 | 1,587 | 1,587 | 54,900 | 1,587 |
2024-10-21 | 1,587 | 1,694 | 1,587 | 1,655 | 95,700 | 1,655 |
2024-10-18 | 1,524 | 1,599 | 1,524 | 1,590 | 56,900 | 1,590 |
2024-10-17 | 1,551 | 1,563 | 1,522 | 1,524 | 25,200 | 1,524 |
2024-10-16 | 1,541 | 1,570 | 1,538 | 1,557 | 43,200 | 1,557 |
2024-10-15 | 1,524 | 1,540 | 1,497 | 1,532 | 41,500 | 1,532 |
2024-10-11 | 1,512 | 1,535 | 1,488 | 1,494 | 30,400 | 1,494 |
2024-10-10 | 1,499 | 1,525 | 1,487 | 1,491 | 36,600 | 1,491 |
2024-10-09 | 1,468 | 1,495 | 1,468 | 1,477 | 29,200 | 1,477 |
2024-10-08 | 1,449 | 1,476 | 1,437 | 1,460 | 36,300 | 1,460 |
2024-10-07 | 1,455 | 1,471 | 1,444 | 1,450 | 26,000 | 1,450 |
2024-10-04 | 1,459 | 1,474 | 1,441 | 1,452 | 25,000 | 1,452 |
2024-10-03 | 1,435 | 1,463 | 1,435 | 1,450 | 27,300 | 1,450 |
2024-10-02 | 1,410 | 1,433 | 1,406 | 1,418 | 18,100 | 1,418 |
2024-10-01 | 1,400 | 1,422 | 1,398 | 1,422 | 19,600 | 1,422 |
2024-09-30 | 1,390 | 1,410 | 1,378 | 1,388 | 32,200 | 1,388 |
2024-09-27 | 1,399 | 1,430 | 1,390 | 1,420 | 87,300 | 1,420 |
2024-09-26 | 1,407 | 1,419 | 1,399 | 1,414 | 183,800 | 1,414 |
2024-09-25 | 1,421 | 1,421 | 1,403 | 1,407 | 80,400 | 1,407 |
2024-09-24 | 1,459 | 1,459 | 1,414 | 1,418 | 95,700 | 1,418 |
2024-09-20 | 1,455 | 1,462 | 1,435 | 1,436 | 86,800 | 1,436 |
2024-09-19 | 1,460 | 1,467 | 1,407 | 1,449 | 79,000 | 1,449 |
2024-09-18 | 1,420 | 1,461 | 1,420 | 1,458 | 84,800 | 1,458 |
2024-09-17 | 1,396 | 1,415 | 1,361 | 1,406 | 88,300 | 1,406 |
2024-09-13 | 1,400 | 1,415 | 1,386 | 1,386 | 58,900 | 1,386 |
2024-09-12 | 1,388 | 1,410 | 1,377 | 1,404 | 54,100 | 1,404 |
2024-09-11 | 1,396 | 1,399 | 1,343 | 1,360 | 40,000 | 1,360 |
2024-09-10 | 1,419 | 1,430 | 1,394 | 1,396 | 27,900 | 1,396 |
2024-09-09 | 1,379 | 1,411 | 1,367 | 1,408 | 36,400 | 1,408 |
2024-09-06 | 1,426 | 1,440 | 1,407 | 1,409 | 41,500 | 1,409 |
2024-09-05 | 1,378 | 1,431 | 1,375 | 1,422 | 54,300 | 1,422 |
2024-09-04 | 1,390 | 1,413 | 1,376 | 1,383 | 36,000 | 1,383 |
2024-09-03 | 1,378 | 1,417 | 1,378 | 1,415 | 34,700 | 1,415 |
2024-09-02 | 1,379 | 1,385 | 1,357 | 1,378 | 44,200 | 1,378 |
2024-08-30 | 1,356 | 1,396 | 1,356 | 1,377 | 44,200 | 1,377 |
2024-08-29 | 1,345 | 1,368 | 1,345 | 1,356 | 42,900 | 1,356 |
2024-08-28 | 1,347 | 1,347 | 1,333 | 1,345 | 18,300 | 1,345 |
2024-08-27 | 1,324 | 1,355 | 1,320 | 1,347 | 32,700 | 1,347 |
2024-08-26 | 1,305 | 1,327 | 1,305 | 1,324 | 29,700 | 1,324 |
2024-08-23 | 1,296 | 1,316 | 1,296 | 1,304 | 19,600 | 1,304 |
2024-08-22 | 1,296 | 1,297 | 1,282 | 1,295 | 10,900 | 1,295 |
2024-08-21 | 1,280 | 1,301 | 1,277 | 1,292 | 14,000 | 1,292 |
2024-08-20 | 1,265 | 1,291 | 1,261 | 1,291 | 15,300 | 1,291 |
2024-08-19 | 1,264 | 1,269 | 1,252 | 1,255 | 20,000 | 1,255 |
2024-08-16 | 1,274 | 1,274 | 1,255 | 1,272 | 24,900 | 1,272 |
2024-08-15 | 1,270 | 1,270 | 1,249 | 1,265 | 21,800 | 1,265 |
2024-08-14 | 1,265 | 1,270 | 1,254 | 1,269 | 12,600 | 1,269 |
2024-08-13 | 1,289 | 1,289 | 1,256 | 1,261 | 18,800 | 1,261 |
2024-08-09 | 1,290 | 1,320 | 1,265 | 1,290 | 64,200 | 1,290 |
2024-08-08 | 1,181 | 1,219 | 1,180 | 1,193 | 12,400 | 1,193 |
2024-08-07 | 1,181 | 1,220 | 1,175 | 1,194 | 19,100 | 1,194 |
2024-08-06 | 1,164 | 1,224 | 1,151 | 1,196 | 26,900 | 1,196 |
2024-08-05 | 1,180 | 1,201 | 1,102 | 1,104 | 58,900 | 1,104 |
2024-08-02 | 1,268 | 1,288 | 1,234 | 1,234 | 43,900 | 1,234 |
2024-08-01 | 1,321 | 1,338 | 1,300 | 1,303 | 19,200 | 1,303 |
2024-07-31 | 1,291 | 1,340 | 1,288 | 1,339 | 17,100 | 1,339 |
2024-07-30 | 1,301 | 1,309 | 1,288 | 1,300 | 16,000 | 1,300 |
2024-07-29 | 1,277 | 1,299 | 1,276 | 1,299 | 17,900 | 1,299 |
2024-07-26 | 1,273 | 1,282 | 1,264 | 1,264 | 23,700 | 1,264 |
2024-07-25 | 1,280 | 1,290 | 1,270 | 1,273 | 26,400 | 1,273 |
2024-07-24 | 1,313 | 1,319 | 1,290 | 1,290 | 13,900 | 1,290 |
2024-07-23 | 1,299 | 1,313 | 1,290 | 1,313 | 8,200 | 1,313 |
2024-07-22 | 1,290 | 1,306 | 1,285 | 1,285 | 12,900 | 1,285 |
2024-07-19 | 1,297 | 1,313 | 1,295 | 1,297 | 17,900 | 1,297 |
2024-07-18 | 1,302 | 1,321 | 1,300 | 1,310 | 10,200 | 1,310 |
2024-07-17 | 1,299 | 1,313 | 1,299 | 1,311 | 9,400 | 1,311 |
2024-07-16 | 1,311 | 1,322 | 1,297 | 1,297 | 16,000 | 1,297 |
2024-07-12 | 1,297 | 1,307 | 1,293 | 1,303 | 9,700 | 1,303 |
2024-07-11 | 1,275 | 1,299 | 1,275 | 1,299 | 15,300 | 1,299 |
2024-07-10 | 1,275 | 1,278 | 1,268 | 1,271 | 17,200 | 1,271 |
2024-07-09 | 1,279 | 1,280 | 1,254 | 1,277 | 13,600 | 1,277 |
2024-07-08 | 1,270 | 1,280 | 1,261 | 1,276 | 15,100 | 1,276 |
2024-07-05 | 1,289 | 1,293 | 1,272 | 1,272 | 14,400 | 1,272 |
2024-07-04 | 1,300 | 1,305 | 1,285 | 1,289 | 18,500 | 1,289 |
2024-07-03 | 1,307 | 1,311 | 1,301 | 1,301 | 10,200 | 1,301 |
2024-07-02 | 1,315 | 1,319 | 1,302 | 1,307 | 14,100 | 1,307 |
2024-07-01 | 1,315 | 1,322 | 1,302 | 1,314 | 18,400 | 1,314 |
2024-06-28 | 1,330 | 1,342 | 1,312 | 1,314 | 24,500 | 1,314 |
2024-06-27 | 1,308 | 1,329 | 1,308 | 1,329 | 23,400 | 1,329 |
2024-06-26 | 1,285 | 1,310 | 1,280 | 1,306 | 38,000 | 1,306 |
2024-06-25 | 1,263 | 1,285 | 1,263 | 1,285 | 23,900 | 1,285 |
2024-06-24 | 1,261 | 1,264 | 1,240 | 1,262 | 18,400 | 1,262 |
2024-06-21 | 1,250 | 1,265 | 1,250 | 1,261 | 16,000 | 1,261 |
2024-06-20 | 1,250 | 1,250 | 1,242 | 1,250 | 11,200 | 1,250 |
2024-06-19 | 1,242 | 1,250 | 1,224 | 1,250 | 19,900 | 1,250 |
2024-06-18 | 1,218 | 1,242 | 1,218 | 1,231 | 22,800 | 1,231 |
2024-06-17 | 1,223 | 1,223 | 1,201 | 1,210 | 16,100 | 1,210 |
2024-06-14 | 1,190 | 1,228 | 1,188 | 1,223 | 22,300 | 1,223 |
2024-06-13 | 1,216 | 1,216 | 1,194 | 1,200 | 19,400 | 1,200 |
2024-06-12 | 1,229 | 1,229 | 1,209 | 1,216 | 25,600 | 1,216 |
2024-06-11 | 1,255 | 1,255 | 1,222 | 1,233 | 56,400 | 1,233 |
2024-06-10 | 1,170 | 1,249 | 1,170 | 1,246 | 101,600 | 1,246 |
2024-06-07 | 1,165 | 1,168 | 1,163 | 1,168 | 10,600 | 1,168 |
2024-06-06 | 1,170 | 1,170 | 1,161 | 1,166 | 13,600 | 1,166 |
2024-06-05 | 1,176 | 1,176 | 1,165 | 1,168 | 10,700 | 1,168 |
2024-06-04 | 1,174 | 1,175 | 1,172 | 1,175 | 8,300 | 1,175 |
2024-06-03 | 1,171 | 1,174 | 1,166 | 1,174 | 20,000 | 1,174 |
2024-05-31 | 1,165 | 1,166 | 1,158 | 1,166 | 18,500 | 1,166 |
2024-05-30 | 1,151 | 1,156 | 1,145 | 1,153 | 19,700 | 1,153 |
2024-05-29 | 1,163 | 1,164 | 1,150 | 1,151 | 11,300 | 1,151 |
2024-05-28 | 1,169 | 1,170 | 1,161 | 1,163 | 15,900 | 1,163 |
2024-05-27 | 1,168 | 1,175 | 1,160 | 1,167 | 15,200 | 1,167 |
2024-05-24 | 1,150 | 1,165 | 1,150 | 1,165 | 21,500 | 1,165 |
2024-05-23 | 1,160 | 1,161 | 1,153 | 1,156 | 16,700 | 1,156 |
2024-05-22 | 1,168 | 1,168 | 1,162 | 1,165 | 15,900 | 1,165 |
2024-05-21 | 1,160 | 1,167 | 1,157 | 1,164 | 18,700 | 1,164 |
2024-05-20 | 1,145 | 1,159 | 1,145 | 1,158 | 20,500 | 1,158 |
2024-05-17 | 1,140 | 1,150 | 1,140 | 1,145 | 21,300 | 1,145 |
2024-05-16 | 1,155 | 1,155 | 1,144 | 1,146 | 20,300 | 1,146 |
2024-05-15 | 1,159 | 1,159 | 1,151 | 1,151 | 25,300 | 1,151 |
2024-05-14 | 1,146 | 1,154 | 1,144 | 1,153 | 41,500 | 1,153 |
2024-05-13 | 1,144 | 1,149 | 1,133 | 1,145 | 83,100 | 1,145 |
2024-05-10 | 1,145 | 1,160 | 1,145 | 1,160 | 13,200 | 1,160 |
2024-05-09 | 1,151 | 1,151 | 1,142 | 1,143 | 3,600 | 1,143 |
2024-05-08 | 1,139 | 1,151 | 1,138 | 1,142 | 13,500 | 1,142 |
2024-05-07 | 1,137 | 1,140 | 1,133 | 1,136 | 13,800 | 1,136 |
2024-05-02 | 1,129 | 1,134 | 1,125 | 1,131 | 9,600 | 1,131 |
2024-05-01 | 1,131 | 1,131 | 1,123 | 1,129 | 6,800 | 1,129 |
2024-04-30 | 1,127 | 1,132 | 1,121 | 1,131 | 9,800 | 1,131 |
2024-04-26 | 1,120 | 1,125 | 1,115 | 1,125 | 21,600 | 1,125 |
2024-04-25 | 1,128 | 1,128 | 1,120 | 1,120 | 9,500 | 1,120 |
2024-04-24 | 1,131 | 1,133 | 1,126 | 1,128 | 15,400 | 1,128 |
2024-04-23 | 1,133 | 1,134 | 1,127 | 1,130 | 5,900 | 1,130 |
2024-04-22 | 1,120 | 1,129 | 1,120 | 1,129 | 6,600 | 1,129 |
2024-04-19 | 1,131 | 1,131 | 1,106 | 1,116 | 33,900 | 1,116 |
2024-04-18 | 1,121 | 1,135 | 1,121 | 1,132 | 6,400 | 1,132 |
2024-04-17 | 1,144 | 1,144 | 1,124 | 1,124 | 14,400 | 1,124 |
2024-04-16 | 1,145 | 1,145 | 1,135 | 1,139 | 18,300 | 1,139 |
2024-04-15 | 1,146 | 1,152 | 1,141 | 1,149 | 9,500 | 1,149 |
2024-04-12 | 1,158 | 1,160 | 1,150 | 1,150 | 12,300 | 1,150 |
2024-04-11 | 1,155 | 1,166 | 1,152 | 1,158 | 15,900 | 1,158 |
2024-04-10 | 1,150 | 1,165 | 1,150 | 1,162 | 12,000 | 1,162 |
2024-04-09 | 1,157 | 1,158 | 1,150 | 1,152 | 9,300 | 1,152 |
2024-04-08 | 1,157 | 1,158 | 1,146 | 1,153 | 15,200 | 1,153 |
2024-04-05 | 1,137 | 1,150 | 1,136 | 1,150 | 13,400 | 1,150 |
2024-04-04 | 1,148 | 1,150 | 1,137 | 1,145 | 17,900 | 1,145 |
2024-04-03 | 1,127 | 1,150 | 1,127 | 1,142 | 20,700 | 1,142 |
2024-04-02 | 1,143 | 1,151 | 1,132 | 1,135 | 21,900 | 1,135 |
2024-04-01 | 1,150 | 1,169 | 1,143 | 1,143 | 37,300 | 1,143 |
2024-03-29 | 1,145 | 1,153 | 1,134 | 1,148 | 36,800 | 1,148 |
2024-03-28 | 1,160 | 1,166 | 1,138 | 1,139 | 139,200 | 1,139 |
2024-03-27 | 1,201 | 1,209 | 1,192 | 1,194 | 185,400 | 1,194 |
2024-03-26 | 1,198 | 1,204 | 1,189 | 1,197 | 33,900 | 1,197 |
2024-03-25 | 1,194 | 1,205 | 1,192 | 1,198 | 32,500 | 1,198 |
2024-03-22 | 1,195 | 1,195 | 1,186 | 1,192 | 18,100 | 1,192 |
2024-03-21 | 1,185 | 1,192 | 1,181 | 1,186 | 49,200 | 1,186 |
2024-03-19 | 1,170 | 1,175 | 1,165 | 1,174 | 22,400 | 1,174 |
2024-03-18 | 1,167 | 1,176 | 1,165 | 1,170 | 15,800 | 1,170 |
2024-03-15 | 1,153 | 1,168 | 1,153 | 1,164 | 13,000 | 1,164 |
2024-03-14 | 1,143 | 1,153 | 1,138 | 1,153 | 18,000 | 1,153 |
2024-03-13 | 1,154 | 1,157 | 1,141 | 1,143 | 14,400 | 1,143 |
2024-03-12 | 1,139 | 1,146 | 1,128 | 1,146 | 30,000 | 1,146 |
2024-03-11 | 1,150 | 1,158 | 1,137 | 1,140 | 30,500 | 1,140 |
2024-03-08 | 1,150 | 1,163 | 1,150 | 1,153 | 32,900 | 1,153 |
2024-03-07 | 1,150 | 1,157 | 1,144 | 1,151 | 59,700 | 1,151 |
2024-03-06 | 1,140 | 1,150 | 1,140 | 1,147 | 61,900 | 1,147 |
2024-03-05 | 1,138 | 1,144 | 1,131 | 1,144 | 22,300 | 1,144 |
2024-03-04 | 1,161 | 1,163 | 1,139 | 1,140 | 52,700 | 1,140 |
2024-03-01 | 1,144 | 1,144 | 1,139 | 1,141 | 77,800 | 1,141 |
2024-02-29 | 1,150 | 1,151 | 1,142 | 1,144 | 94,400 | 1,144 |
2024-02-28 | 1,138 | 1,151 | 1,138 | 1,151 | 74,200 | 1,151 |
2024-02-27 | 1,146 | 1,148 | 1,136 | 1,139 | 42,700 | 1,139 |
2024-02-26 | 1,148 | 1,153 | 1,141 | 1,141 | 33,300 | 1,141 |
2024-02-22 | 1,147 | 1,149 | 1,140 | 1,144 | 15,700 | 1,144 |
2024-02-21 | 1,141 | 1,150 | 1,139 | 1,146 | 17,600 | 1,146 |
2024-02-20 | 1,145 | 1,151 | 1,144 | 1,145 | 15,600 | 1,145 |
2024-02-19 | 1,136 | 1,144 | 1,136 | 1,139 | 16,600 | 1,139 |
2024-02-16 | 1,123 | 1,141 | 1,118 | 1,140 | 17,000 | 1,140 |
2024-02-15 | 1,125 | 1,131 | 1,110 | 1,118 | 25,600 | 1,118 |
2024-02-14 | 1,129 | 1,130 | 1,116 | 1,123 | 26,000 | 1,123 |
2024-02-13 | 1,140 | 1,141 | 1,115 | 1,129 | 45,200 | 1,129 |
2024-02-09 | 1,151 | 1,164 | 1,144 | 1,148 | 19,800 | 1,148 |
2024-02-08 | 1,162 | 1,163 | 1,145 | 1,156 | 24,100 | 1,156 |
2024-02-07 | 1,162 | 1,167 | 1,159 | 1,162 | 12,000 | 1,162 |
2024-02-06 | 1,170 | 1,174 | 1,162 | 1,162 | 14,000 | 1,162 |
2024-02-05 | 1,165 | 1,170 | 1,163 | 1,170 | 14,000 | 1,170 |
2024-02-02 | 1,171 | 1,171 | 1,156 | 1,164 | 15,900 | 1,164 |
2024-02-01 | 1,175 | 1,175 | 1,167 | 1,171 | 12,300 | 1,171 |
2024-01-31 | 1,169 | 1,174 | 1,164 | 1,174 | 10,600 | 1,174 |
2024-01-30 | 1,180 | 1,180 | 1,165 | 1,165 | 15,900 | 1,165 |
2024-01-29 | 1,169 | 1,178 | 1,164 | 1,176 | 12,800 | 1,176 |
2024-01-26 | 1,168 | 1,168 | 1,158 | 1,160 | 15,500 | 1,160 |
2024-01-25 | 1,158 | 1,169 | 1,157 | 1,168 | 13,800 | 1,168 |
2024-01-24 | 1,172 | 1,172 | 1,156 | 1,160 | 19,800 | 1,160 |
2024-01-23 | 1,177 | 1,178 | 1,168 | 1,172 | 11,600 | 1,172 |
2024-01-22 | 1,167 | 1,177 | 1,167 | 1,175 | 9,000 | 1,175 |
2024-01-19 | 1,164 | 1,167 | 1,159 | 1,162 | 11,200 | 1,162 |
2024-01-18 | 1,178 | 1,178 | 1,164 | 1,164 | 7,400 | 1,164 |
2024-01-17 | 1,181 | 1,187 | 1,168 | 1,168 | 14,900 | 1,168 |
2024-01-16 | 1,185 | 1,185 | 1,170 | 1,170 | 12,500 | 1,170 |
2024-01-15 | 1,168 | 1,184 | 1,165 | 1,183 | 22,800 | 1,183 |
2024-01-12 | 1,174 | 1,179 | 1,161 | 1,163 | 15,200 | 1,163 |
2024-01-11 | 1,182 | 1,183 | 1,174 | 1,174 | 22,600 | 1,174 |
2024-01-10 | 1,174 | 1,186 | 1,166 | 1,182 | 20,900 | 1,182 |
2024-01-09 | 1,178 | 1,187 | 1,166 | 1,172 | 20,100 | 1,172 |
2024-01-05 | 1,154 | 1,200 | 1,151 | 1,174 | 44,000 | 1,174 |
2024-01-04 | 1,112 | 1,154 | 1,110 | 1,154 | 44,300 | 1,154 |
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