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
2024-11-131,5721,5891,5481,55933,9001,559
2024-11-121,5631,5731,5211,57237,5001,572
2024-11-111,6001,6201,5591,56825,0001,568
2024-11-081,5851,6251,5851,60028,0001,600
2024-11-071,5631,5801,5541,57516,1001,575
2024-11-061,5721,5831,5501,55018,1001,550
2024-11-051,5801,5841,5531,57223,2001,572
2024-11-011,6211,6371,5751,57929,1001,579
2024-10-311,6441,6441,6121,62030,5001,620
2024-10-301,6451,6741,6281,634134,8001,634
2024-10-291,6221,6691,6221,64525,6001,645
2024-10-281,5861,6301,5861,62230,5001,622
2024-10-251,6181,6351,5941,59433,8001,594
2024-10-241,5621,6151,5621,60733,3001,607
2024-10-231,5861,6151,5511,56365,0001,563
2024-10-221,6551,6591,5871,58754,9001,587
2024-10-211,5871,6941,5871,65595,7001,655
2024-10-181,5241,5991,5241,59056,9001,590
2024-10-171,5511,5631,5221,52425,2001,524
2024-10-161,5411,5701,5381,55743,2001,557
2024-10-151,5241,5401,4971,53241,5001,532
2024-10-111,5121,5351,4881,49430,4001,494
2024-10-101,4991,5251,4871,49136,6001,491
2024-10-091,4681,4951,4681,47729,2001,477
2024-10-081,4491,4761,4371,46036,3001,460
2024-10-071,4551,4711,4441,45026,0001,450
2024-10-041,4591,4741,4411,45225,0001,452
2024-10-031,4351,4631,4351,45027,3001,450
2024-10-021,4101,4331,4061,41818,1001,418
2024-10-011,4001,4221,3981,42219,6001,422
2024-09-301,3901,4101,3781,38832,2001,388
2024-09-271,3991,4301,3901,42087,3001,420
2024-09-261,4071,4191,3991,414183,8001,414
2024-09-251,4211,4211,4031,40780,4001,407
2024-09-241,4591,4591,4141,41895,7001,418
2024-09-201,4551,4621,4351,43686,8001,436
2024-09-191,4601,4671,4071,44979,0001,449
2024-09-181,4201,4611,4201,45884,8001,458
2024-09-171,3961,4151,3611,40688,3001,406
2024-09-131,4001,4151,3861,38658,9001,386
2024-09-121,3881,4101,3771,40454,1001,404
2024-09-111,3961,3991,3431,36040,0001,360
2024-09-101,4191,4301,3941,39627,9001,396
2024-09-091,3791,4111,3671,40836,4001,408
2024-09-061,4261,4401,4071,40941,5001,409
2024-09-051,3781,4311,3751,42254,3001,422
2024-09-041,3901,4131,3761,38336,0001,383
2024-09-031,3781,4171,3781,41534,7001,415
2024-09-021,3791,3851,3571,37844,2001,378
2024-08-301,3561,3961,3561,37744,2001,377
2024-08-291,3451,3681,3451,35642,9001,356
2024-08-281,3471,3471,3331,34518,3001,345
2024-08-271,3241,3551,3201,34732,7001,347
2024-08-261,3051,3271,3051,32429,7001,324
2024-08-231,2961,3161,2961,30419,6001,304
2024-08-221,2961,2971,2821,29510,9001,295
2024-08-211,2801,3011,2771,29214,0001,292
2024-08-201,2651,2911,2611,29115,3001,291
2024-08-191,2641,2691,2521,25520,0001,255
2024-08-161,2741,2741,2551,27224,9001,272
2024-08-151,2701,2701,2491,26521,8001,265
2024-08-141,2651,2701,2541,26912,6001,269
2024-08-131,2891,2891,2561,26118,8001,261
2024-08-091,2901,3201,2651,29064,2001,290
2024-08-081,1811,2191,1801,19312,4001,193
2024-08-071,1811,2201,1751,19419,1001,194
2024-08-061,1641,2241,1511,19626,9001,196
2024-08-051,1801,2011,1021,10458,9001,104
2024-08-021,2681,2881,2341,23443,9001,234
2024-08-011,3211,3381,3001,30319,2001,303
2024-07-311,2911,3401,2881,33917,1001,339
2024-07-301,3011,3091,2881,30016,0001,300
2024-07-291,2771,2991,2761,29917,9001,299
2024-07-261,2731,2821,2641,26423,7001,264
2024-07-251,2801,2901,2701,27326,4001,273
2024-07-241,3131,3191,2901,29013,9001,290
2024-07-231,2991,3131,2901,3138,2001,313
2024-07-221,2901,3061,2851,28512,9001,285
2024-07-191,2971,3131,2951,29717,9001,297
2024-07-181,3021,3211,3001,31010,2001,310
2024-07-171,2991,3131,2991,3119,4001,311
2024-07-161,3111,3221,2971,29716,0001,297
2024-07-121,2971,3071,2931,3039,7001,303
2024-07-111,2751,2991,2751,29915,3001,299
2024-07-101,2751,2781,2681,27117,2001,271
2024-07-091,2791,2801,2541,27713,6001,277
2024-07-081,2701,2801,2611,27615,1001,276
2024-07-051,2891,2931,2721,27214,4001,272
2024-07-041,3001,3051,2851,28918,5001,289
2024-07-031,3071,3111,3011,30110,2001,301
2024-07-021,3151,3191,3021,30714,1001,307
2024-07-011,3151,3221,3021,31418,4001,314
2024-06-281,3301,3421,3121,31424,5001,314
2024-06-271,3081,3291,3081,32923,4001,329
2024-06-261,2851,3101,2801,30638,0001,306
2024-06-251,2631,2851,2631,28523,9001,285
2024-06-241,2611,2641,2401,26218,4001,262
2024-06-211,2501,2651,2501,26116,0001,261
2024-06-201,2501,2501,2421,25011,2001,250
2024-06-191,2421,2501,2241,25019,9001,250
2024-06-181,2181,2421,2181,23122,8001,231
2024-06-171,2231,2231,2011,21016,1001,210
2024-06-141,1901,2281,1881,22322,3001,223
2024-06-131,2161,2161,1941,20019,4001,200
2024-06-121,2291,2291,2091,21625,6001,216
2024-06-111,2551,2551,2221,23356,4001,233
2024-06-101,1701,2491,1701,246101,6001,246
2024-06-071,1651,1681,1631,16810,6001,168
2024-06-061,1701,1701,1611,16613,6001,166
2024-06-051,1761,1761,1651,16810,7001,168
2024-06-041,1741,1751,1721,1758,3001,175
2024-06-031,1711,1741,1661,17420,0001,174
2024-05-311,1651,1661,1581,16618,5001,166
2024-05-301,1511,1561,1451,15319,7001,153
2024-05-291,1631,1641,1501,15111,3001,151
2024-05-281,1691,1701,1611,16315,9001,163
2024-05-271,1681,1751,1601,16715,2001,167
2024-05-241,1501,1651,1501,16521,5001,165
2024-05-231,1601,1611,1531,15616,7001,156
2024-05-221,1681,1681,1621,16515,9001,165
2024-05-211,1601,1671,1571,16418,7001,164
2024-05-201,1451,1591,1451,15820,5001,158
2024-05-171,1401,1501,1401,14521,3001,145
2024-05-161,1551,1551,1441,14620,3001,146
2024-05-151,1591,1591,1511,15125,3001,151
2024-05-141,1461,1541,1441,15341,5001,153
2024-05-131,1441,1491,1331,14583,1001,145
2024-05-101,1451,1601,1451,16013,2001,160
2024-05-091,1511,1511,1421,1433,6001,143
2024-05-081,1391,1511,1381,14213,5001,142
2024-05-071,1371,1401,1331,13613,8001,136
2024-05-021,1291,1341,1251,1319,6001,131
2024-05-011,1311,1311,1231,1296,8001,129
2024-04-301,1271,1321,1211,1319,8001,131
2024-04-261,1201,1251,1151,12521,6001,125
2024-04-251,1281,1281,1201,1209,5001,120
2024-04-241,1311,1331,1261,12815,4001,128
2024-04-231,1331,1341,1271,1305,9001,130
2024-04-221,1201,1291,1201,1296,6001,129
2024-04-191,1311,1311,1061,11633,9001,116
2024-04-181,1211,1351,1211,1326,4001,132
2024-04-171,1441,1441,1241,12414,4001,124
2024-04-161,1451,1451,1351,13918,3001,139
2024-04-151,1461,1521,1411,1499,5001,149
2024-04-121,1581,1601,1501,15012,3001,150
2024-04-111,1551,1661,1521,15815,9001,158
2024-04-101,1501,1651,1501,16212,0001,162
2024-04-091,1571,1581,1501,1529,3001,152
2024-04-081,1571,1581,1461,15315,2001,153
2024-04-051,1371,1501,1361,15013,4001,150
2024-04-041,1481,1501,1371,14517,9001,145
2024-04-031,1271,1501,1271,14220,7001,142
2024-04-021,1431,1511,1321,13521,9001,135
2024-04-011,1501,1691,1431,14337,3001,143
2024-03-291,1451,1531,1341,14836,8001,148
2024-03-281,1601,1661,1381,139139,2001,139
2024-03-271,2011,2091,1921,194185,4001,194
2024-03-261,1981,2041,1891,19733,9001,197
2024-03-251,1941,2051,1921,19832,5001,198
2024-03-221,1951,1951,1861,19218,1001,192
2024-03-211,1851,1921,1811,18649,2001,186
2024-03-191,1701,1751,1651,17422,4001,174
2024-03-181,1671,1761,1651,17015,8001,170
2024-03-151,1531,1681,1531,16413,0001,164
2024-03-141,1431,1531,1381,15318,0001,153
2024-03-131,1541,1571,1411,14314,4001,143
2024-03-121,1391,1461,1281,14630,0001,146
2024-03-111,1501,1581,1371,14030,5001,140
2024-03-081,1501,1631,1501,15332,9001,153
2024-03-071,1501,1571,1441,15159,7001,151
2024-03-061,1401,1501,1401,14761,9001,147
2024-03-051,1381,1441,1311,14422,3001,144
2024-03-041,1611,1631,1391,14052,7001,140
2024-03-011,1441,1441,1391,14177,8001,141
2024-02-291,1501,1511,1421,14494,4001,144
2024-02-281,1381,1511,1381,15174,2001,151
2024-02-271,1461,1481,1361,13942,7001,139
2024-02-261,1481,1531,1411,14133,3001,141
2024-02-221,1471,1491,1401,14415,7001,144
2024-02-211,1411,1501,1391,14617,6001,146
2024-02-201,1451,1511,1441,14515,6001,145
2024-02-191,1361,1441,1361,13916,6001,139
2024-02-161,1231,1411,1181,14017,0001,140
2024-02-151,1251,1311,1101,11825,6001,118
2024-02-141,1291,1301,1161,12326,0001,123
2024-02-131,1401,1411,1151,12945,2001,129
2024-02-091,1511,1641,1441,14819,8001,148
2024-02-081,1621,1631,1451,15624,1001,156
2024-02-071,1621,1671,1591,16212,0001,162
2024-02-061,1701,1741,1621,16214,0001,162
2024-02-051,1651,1701,1631,17014,0001,170
2024-02-021,1711,1711,1561,16415,9001,164
2024-02-011,1751,1751,1671,17112,3001,171
2024-01-311,1691,1741,1641,17410,6001,174
2024-01-301,1801,1801,1651,16515,9001,165
2024-01-291,1691,1781,1641,17612,8001,176
2024-01-261,1681,1681,1581,16015,5001,160
2024-01-251,1581,1691,1571,16813,8001,168
2024-01-241,1721,1721,1561,16019,8001,160
2024-01-231,1771,1781,1681,17211,6001,172
2024-01-221,1671,1771,1671,1759,0001,175
2024-01-191,1641,1671,1591,16211,2001,162
2024-01-181,1781,1781,1641,1647,4001,164
2024-01-171,1811,1871,1681,16814,9001,168
2024-01-161,1851,1851,1701,17012,5001,170
2024-01-151,1681,1841,1651,18322,8001,183
2024-01-121,1741,1791,1611,16315,2001,163
2024-01-111,1821,1831,1741,17422,6001,174
2024-01-101,1741,1861,1661,18220,9001,182
2024-01-091,1781,1871,1661,17220,1001,172
2024-01-051,1541,2001,1511,17444,0001,174
2024-01-041,1121,1541,1101,15444,3001,154

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