9319 (株)中央倉庫 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,035 | 1,035 | 1,028 | 1,035 | 14,000 | 1,035 |
| 2023-06-08 | 1,036 | 1,036 | 1,026 | 1,026 | 14,600 | 1,026 |
| 2023-06-07 | 1,035 | 1,044 | 1,031 | 1,031 | 23,500 | 1,031 |
| 2023-06-06 | 1,047 | 1,054 | 1,043 | 1,046 | 7,900 | 1,046 |
| 2023-06-05 | 1,035 | 1,049 | 1,035 | 1,046 | 14,800 | 1,046 |
| 2023-06-02 | 1,016 | 1,029 | 1,016 | 1,026 | 7,300 | 1,026 |
| 2023-06-01 | 1,022 | 1,022 | 1,014 | 1,016 | 9,300 | 1,016 |
| 2023-05-31 | 1,031 | 1,031 | 1,013 | 1,013 | 23,100 | 1,013 |
| 2023-05-30 | 1,038 | 1,042 | 1,032 | 1,035 | 11,500 | 1,035 |
| 2023-05-29 | 1,043 | 1,047 | 1,039 | 1,041 | 11,600 | 1,041 |
| 2023-05-26 | 1,051 | 1,057 | 1,040 | 1,040 | 22,100 | 1,040 |
| 2023-05-25 | 1,056 | 1,063 | 1,051 | 1,051 | 11,200 | 1,051 |
| 2023-05-24 | 1,061 | 1,069 | 1,056 | 1,056 | 13,600 | 1,056 |
| 2023-05-23 | 1,077 | 1,082 | 1,061 | 1,069 | 17,300 | 1,069 |
| 2023-05-22 | 1,065 | 1,079 | 1,065 | 1,077 | 17,700 | 1,077 |
| 2023-05-19 | 1,061 | 1,068 | 1,060 | 1,065 | 8,200 | 1,065 |
| 2023-05-18 | 1,062 | 1,070 | 1,060 | 1,066 | 13,500 | 1,066 |
| 2023-05-17 | 1,063 | 1,076 | 1,062 | 1,067 | 18,300 | 1,067 |
| 2023-05-16 | 1,079 | 1,079 | 1,065 | 1,066 | 9,000 | 1,066 |
| 2023-05-15 | 1,075 | 1,076 | 1,061 | 1,067 | 14,600 | 1,067 |
| 2023-05-12 | 1,074 | 1,078 | 1,061 | 1,074 | 12,000 | 1,074 |
| 2023-05-11 | 1,086 | 1,086 | 1,073 | 1,074 | 7,600 | 1,074 |
| 2023-05-10 | 1,100 | 1,100 | 1,081 | 1,088 | 10,700 | 1,088 |
| 2023-05-09 | 1,098 | 1,108 | 1,090 | 1,108 | 22,700 | 1,108 |
| 2023-05-08 | 1,084 | 1,094 | 1,077 | 1,092 | 15,700 | 1,092 |
| 2023-05-02 | 1,082 | 1,085 | 1,074 | 1,081 | 9,000 | 1,081 |
| 2023-05-01 | 1,085 | 1,085 | 1,077 | 1,082 | 16,800 | 1,082 |
| 2023-04-28 | 1,070 | 1,085 | 1,068 | 1,085 | 14,800 | 1,085 |
| 2023-04-27 | 1,066 | 1,072 | 1,061 | 1,064 | 10,300 | 1,064 |
| 2023-04-26 | 1,079 | 1,079 | 1,067 | 1,068 | 10,200 | 1,068 |
| 2023-04-25 | 1,075 | 1,082 | 1,075 | 1,081 | 10,200 | 1,081 |
| 2023-04-24 | 1,073 | 1,075 | 1,072 | 1,075 | 5,300 | 1,075 |
| 2023-04-21 | 1,072 | 1,074 | 1,063 | 1,074 | 8,600 | 1,074 |
| 2023-04-20 | 1,060 | 1,074 | 1,060 | 1,072 | 9,200 | 1,072 |
| 2023-04-19 | 1,073 | 1,073 | 1,065 | 1,068 | 6,100 | 1,068 |
| 2023-04-18 | 1,059 | 1,073 | 1,058 | 1,073 | 13,200 | 1,073 |
| 2023-04-17 | 1,060 | 1,061 | 1,049 | 1,057 | 16,600 | 1,057 |
| 2023-04-14 | 1,060 | 1,064 | 1,052 | 1,063 | 19,200 | 1,063 |
| 2023-04-13 | 1,054 | 1,057 | 1,048 | 1,057 | 10,300 | 1,057 |
| 2023-04-12 | 1,056 | 1,057 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2023-04-11 | 1,043 | 1,058 | 1,043 | 1,053 | 15,100 | 1,053 |
| 2023-04-10 | 1,047 | 1,055 | 1,038 | 1,043 | 9,300 | 1,043 |
| 2023-04-07 | 1,042 | 1,050 | 1,042 | 1,043 | 13,400 | 1,043 |
| 2023-04-06 | 1,037 | 1,055 | 1,033 | 1,042 | 25,500 | 1,042 |
| 2023-04-05 | 1,079 | 1,079 | 1,052 | 1,054 | 24,800 | 1,054 |
| 2023-04-04 | 1,083 | 1,089 | 1,071 | 1,086 | 37,800 | 1,086 |
| 2023-04-03 | 1,094 | 1,094 | 1,076 | 1,084 | 31,700 | 1,084 |
| 2023-03-31 | 1,083 | 1,087 | 1,067 | 1,083 | 31,500 | 1,083 |
| 2023-03-30 | 1,079 | 1,080 | 1,053 | 1,076 | 104,600 | 1,076 |
| 2023-03-29 | 1,085 | 1,092 | 1,082 | 1,089 | 125,700 | 1,089 |
| 2023-03-28 | 1,096 | 1,097 | 1,076 | 1,084 | 28,200 | 1,084 |
| 2023-03-27 | 1,082 | 1,092 | 1,075 | 1,092 | 22,400 | 1,092 |
| 2023-03-24 | 1,081 | 1,081 | 1,069 | 1,073 | 34,500 | 1,073 |
| 2023-03-23 | 1,071 | 1,081 | 1,062 | 1,081 | 20,900 | 1,081 |
| 2023-03-22 | 1,063 | 1,079 | 1,063 | 1,079 | 19,000 | 1,079 |
| 2023-03-20 | 1,086 | 1,089 | 1,055 | 1,059 | 39,200 | 1,059 |
| 2023-03-17 | 1,086 | 1,096 | 1,085 | 1,096 | 27,000 | 1,096 |
| 2023-03-16 | 1,068 | 1,082 | 1,063 | 1,079 | 47,700 | 1,079 |
| 2023-03-15 | 1,081 | 1,095 | 1,077 | 1,095 | 30,500 | 1,095 |
| 2023-03-14 | 1,078 | 1,078 | 1,053 | 1,063 | 64,000 | 1,063 |
| 2023-03-13 | 1,099 | 1,105 | 1,070 | 1,085 | 93,100 | 1,085 |
| 2023-03-10 | 1,080 | 1,130 | 1,079 | 1,119 | 195,100 | 1,119 |
| 2023-03-09 | 1,061 | 1,066 | 1,057 | 1,061 | 31,700 | 1,061 |
| 2023-03-08 | 1,056 | 1,062 | 1,045 | 1,058 | 52,400 | 1,058 |
| 2023-03-07 | 1,055 | 1,057 | 1,042 | 1,057 | 25,500 | 1,057 |
| 2023-03-06 | 1,045 | 1,058 | 1,043 | 1,056 | 36,300 | 1,056 |
| 2023-03-03 | 1,020 | 1,041 | 1,016 | 1,041 | 231,200 | 1,041 |
| 2023-03-02 | 1,025 | 1,026 | 1,013 | 1,014 | 32,000 | 1,014 |
| 2023-03-01 | 1,011 | 1,028 | 1,010 | 1,027 | 49,500 | 1,027 |
| 2023-02-28 | 1,023 | 1,024 | 1,010 | 1,010 | 44,700 | 1,010 |
| 2023-02-27 | 1,022 | 1,029 | 1,017 | 1,017 | 33,900 | 1,017 |
| 2023-02-24 | 998 | 1,022 | 998 | 1,022 | 81,300 | 1,022 |
| 2023-02-22 | 985 | 996 | 985 | 996 | 24,600 | 996 |
| 2023-02-21 | 989 | 991 | 983 | 990 | 20,900 | 990 |
| 2023-02-20 | 979 | 988 | 976 | 986 | 23,800 | 986 |
| 2023-02-17 | 965 | 973 | 963 | 973 | 56,400 | 973 |
| 2023-02-16 | 979 | 981 | 968 | 971 | 27,600 | 971 |
| 2023-02-15 | 979 | 983 | 974 | 974 | 14,900 | 974 |
| 2023-02-14 | 979 | 982 | 975 | 977 | 21,400 | 977 |
| 2023-02-13 | 981 | 981 | 966 | 974 | 40,200 | 974 |
| 2023-02-10 | 995 | 999 | 981 | 981 | 54,600 | 981 |
| 2023-02-09 | 988 | 1,000 | 987 | 999 | 41,800 | 999 |
| 2023-02-08 | 973 | 992 | 973 | 990 | 33,400 | 990 |
| 2023-02-07 | 974 | 980 | 972 | 972 | 30,700 | 972 |
| 2023-02-06 | 973 | 978 | 970 | 976 | 27,700 | 976 |
| 2023-02-03 | 964 | 971 | 964 | 968 | 25,400 | 968 |
| 2023-02-02 | 967 | 970 | 965 | 966 | 22,000 | 966 |
| 2023-02-01 | 968 | 969 | 964 | 967 | 17,600 | 967 |
| 2023-01-31 | 955 | 966 | 955 | 962 | 22,100 | 962 |
| 2023-01-30 | 963 | 968 | 955 | 955 | 51,500 | 955 |
| 2023-01-27 | 957 | 960 | 956 | 960 | 20,600 | 960 |
| 2023-01-26 | 958 | 959 | 955 | 959 | 18,700 | 959 |
| 2023-01-25 | 956 | 959 | 954 | 958 | 13,700 | 958 |
| 2023-01-24 | 958 | 958 | 953 | 958 | 16,400 | 958 |
| 2023-01-23 | 955 | 956 | 949 | 953 | 25,800 | 953 |
| 2023-01-20 | 943 | 952 | 943 | 952 | 39,500 | 952 |
| 2023-01-19 | 947 | 948 | 944 | 945 | 13,200 | 945 |
| 2023-01-18 | 941 | 947 | 941 | 947 | 23,200 | 947 |
| 2023-01-17 | 942 | 942 | 939 | 941 | 11,500 | 941 |
| 2023-01-16 | 940 | 942 | 938 | 938 | 13,200 | 938 |
| 2023-01-13 | 934 | 942 | 934 | 940 | 33,500 | 940 |
| 2023-01-12 | 939 | 940 | 935 | 936 | 11,400 | 936 |
| 2023-01-11 | 939 | 939 | 935 | 936 | 10,200 | 936 |
| 2023-01-10 | 941 | 941 | 933 | 933 | 14,700 | 933 |
| 2023-01-06 | 926 | 936 | 926 | 935 | 27,000 | 935 |
| 2023-01-05 | 928 | 931 | 927 | 929 | 22,200 | 929 |
| 2023-01-04 | 934 | 934 | 928 | 928 | 27,400 | 928 |
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
