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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
