9319 (株)中央倉庫の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	936	939	935	937	15,800	937
2022-12-29	933	937	931	936	20,300	936
2022-12-28	938	940	932	940	21,000	940
2022-12-27	938	941	938	938	11,100	938
2022-12-26	937	941	937	938	13,900	938
2022-12-23	928	937	928	935	10,800	935
2022-12-22	926	934	925	930	18,100	930
2022-12-21	928	930	922	925	36,000	925
2022-12-20	943	948	930	932	43,700	932
2022-12-19	938	944	938	943	24,500	943
2022-12-16	945	945	937	937	30,100	937
2022-12-15	938	948	937	945	30,100	945
2022-12-14	938	940	936	938	19,800	938
2022-12-13	934	939	931	936	38,800	936
2022-12-12	928	930	927	928	24,100	928
2022-12-09	924	931	924	928	26,100	928
2022-12-08	923	925	919	924	27,200	924
2022-12-07	920	925	918	924	15,400	924
2022-12-06	918	920	918	918	17,800	918
2022-12-05	922	922	918	919	19,700	919
2022-12-02	927	927	918	920	42,300	920
2022-12-01	932	932	927	927	23,000	927
2022-11-30	930	934	928	932	18,000	932
2022-11-29	936	936	928	930	31,400	930
2022-11-28	944	944	940	943	16,700	943
2022-11-25	938	944	937	942	30,300	942
2022-11-24	930	938	930	938	31,100	938
2022-11-22	922	929	922	929	49,900	929
2022-11-21	921	928	921	928	23,200	928
2022-11-18	924	924	919	921	28,800	921
2022-11-17	921	925	920	922	12,200	922
2022-11-16	920	925	918	920	20,700	920
2022-11-15	925	925	918	920	26,200	920
2022-11-14	927	930	920	920	25,900	920
2022-11-11	931	931	923	928	19,000	928
2022-11-10	920	933	919	924	36,500	924
2022-11-09	927	927	921	921	28,700	921
2022-11-08	920	926	920	923	36,700	923
2022-11-07	926	929	921	922	28,700	922
2022-11-04	916	921	916	918	23,300	918
2022-11-02	921	925	918	920	15,900	920
2022-11-01	923	931	922	925	33,300	925
2022-10-31	922	922	917	922	17,500	922
2022-10-28	920	922	912	916	132,200	916
2022-10-27	920	925	917	921	28,800	921
2022-10-26	919	923	917	920	33,000	920
2022-10-25	920	920	914	915	37,400	915
2022-10-24	926	926	915	915	31,300	915
2022-10-21	924	924	916	917	23,600	917
2022-10-20	923	928	920	923	32,000	923
2022-10-19	917	924	917	923	31,100	923
2022-10-18	922	922	915	918	31,800	918
2022-10-17	918	921	915	915	40,400	915
2022-10-14	924	927	920	920	47,000	920
2022-10-13	921	921	916	920	35,600	920
2022-10-12	920	924	919	924	46,000	924
2022-10-11	923	926	919	926	51,100	926
2022-10-07	917	925	917	921	43,000	921
2022-10-06	924	926	922	922	42,000	922
2022-10-05	927	927	917	923	35,900	923
2022-10-04	919	923	917	923	46,700	923
2022-10-03	910	917	910	917	33,600	917
2022-09-30	915	918	907	913	44,700	913
2022-09-29	918	919	913	914	77,900	914
2022-09-28	932	933	928	933	145,300	933
2022-09-27	938	941	934	934	69,700	934
2022-09-26	936	938	933	937	91,200	937
2022-09-22	932	937	932	935	39,600	935
2022-09-21	940	943	935	940	45,500	940
2022-09-20	945	947	941	942	25,900	942
2022-09-16	939	949	939	941	56,200	941
2022-09-15	947	952	943	947	47,000	947
2022-09-14	938	947	932	945	53,700	945
2022-09-13	944	947	940	947	41,500	947
2022-09-12	946	947	936	943	87,700	943
2022-09-09	921	936	920	932	214,500	932
2022-09-08	927	934	926	931	29,100	931
2022-09-07	928	928	923	926	41,600	926
2022-09-06	932	934	925	930	46,800	930
2022-09-05	936	937	930	932	52,500	932
2022-09-02	950	952	938	938	105,400	938
2022-09-01	955	957	946	946	63,700	946
2022-08-31	960	966	959	962	30,300	962
2022-08-30	961	967	961	967	20,700	967
2022-08-29	960	968	954	960	38,700	960
2022-08-26	972	974	965	965	42,500	965
2022-08-25	968	980	968	976	17,500	976
2022-08-24	969	972	968	968	18,500	968
2022-08-23	978	979	970	970	16,400	970
2022-08-22	975	980	973	978	15,100	978
2022-08-19	974	979	973	976	12,500	976
2022-08-18	979	979	974	974	11,500	974
2022-08-17	980	981	976	977	14,400	977
2022-08-16	980	983	977	977	12,300	977
2022-08-15	979	983	973	980	13,700	980
2022-08-12	974	990	972	976	36,400	976
2022-08-10	971	971	964	966	10,700	966
2022-08-09	980	980	967	967	10,200	967
2022-08-08	979	979	972	976	8,100	976
2022-08-05	963	977	963	975	9,500	975
2022-08-04	968	968	963	963	11,100	963
2022-08-03	970	978	965	965	14,600	965
2022-08-02	975	976	970	970	21,400	970
2022-08-01	976	981	975	980	14,400	980
2022-07-29	982	985	976	976	15,100	976
2022-07-28	983	993	981	981	16,600	981
2022-07-27	983	988	981	981	13,800	981
2022-07-26	982	987	981	981	7,500	981
2022-07-25	990	991	981	981	12,300	981
2022-07-22	991	996	987	987	10,700	987
2022-07-21	990	991	986	991	5,600	991
2022-07-20	981	991	978	989	16,400	989
2022-07-19	972	978	971	971	8,300	971
2022-07-15	980	986	975	975	7,300	975
2022-07-14	975	984	975	977	5,600	977
2022-07-13	971	980	971	972	6,800	972
2022-07-12	977	981	970	970	14,400	970
2022-07-11	975	988	975	985	16,700	985
2022-07-08	972	988	972	972	16,600	972
2022-07-07	984	990	975	975	11,500	975
2022-07-06	985	990	973	973	11,300	973
2022-07-05	989	996	984	984	9,700	984
2022-07-04	986	990	982	984	8,800	984
2022-07-01	978	991	972	972	18,200	972
2022-06-30	969	991	969	970	28,700	970
2022-06-29	995	1,007	956	956	50,100	956
2022-06-28	984	1,000	984	1,000	8,300	1,000
2022-06-27	982	984	973	982	19,800	982
2022-06-24	975	989	975	982	11,600	982
2022-06-23	966	984	966	975	5,400	975
2022-06-22	977	977	959	966	16,200	966
2022-06-21	971	988	971	986	7,400	986
2022-06-20	963	973	958	958	6,400	958
2022-06-17	966	973	960	961	11,100	961
2022-06-16	980	980	965	969	6,100	969
2022-06-15	969	984	960	960	15,800	960
2022-06-14	977	986	969	969	11,600	969
2022-06-13	983	990	977	980	10,900	980
2022-06-10	978	991	975	983	15,500	983
2022-06-09	989	999	985	987	17,200	987
2022-06-08	992	1,007	992	1,006	7,500	1,006
2022-06-07	996	996	987	987	8,900	987
2022-06-06	998	1,003	991	994	13,100	994
2022-06-03	1,012	1,012	995	996	8,900	996
2022-06-02	1,002	1,010	993	1,007	9,700	1,007
2022-06-01	1,008	1,016	1,006	1,006	10,700	1,006
2022-05-31	1,003	1,015	995	1,008	17,500	1,008
2022-05-30	1,028	1,028	996	996	45,900	996
2022-05-27	1,028	1,029	1,018	1,028	8,600	1,028
2022-05-26	1,018	1,027	1,011	1,024	14,500	1,024
2022-05-25	1,017	1,020	1,004	1,018	13,000	1,018
2022-05-24	1,026	1,026	1,008	1,017	6,900	1,017
2022-05-23	1,021	1,030	1,014	1,030	17,200	1,030
2022-05-20	990	1,016	979	1,016	17,800	1,016
2022-05-19	1,003	1,007	990	990	15,000	990
2022-05-18	996	1,019	996	1,019	16,500	1,019
2022-05-17	981	996	981	996	12,800	996
2022-05-16	981	994	972	975	18,000	975
2022-05-13	970	985	965	980	16,300	980
2022-05-12	965	971	959	960	17,800	960
2022-05-11	946	955	942	951	16,300	951
2022-05-10	947	951	940	948	7,600	948
2022-05-09	958	962	949	949	8,700	949
2022-05-06	964	972	963	966	9,500	966
2022-05-02	958	967	958	963	9,000	963
2022-04-28	931	958	931	958	18,500	958
2022-04-27	965	968	921	921	60,500	921
2022-04-26	953	973	953	965	15,700	965
2022-04-25	940	958	939	953	12,900	953
2022-04-22	954	956	946	946	7,500	946
2022-04-21	948	957	943	957	11,500	957
2022-04-20	947	954	944	948	8,000	948
2022-04-19	955	955	945	947	4,600	947
2022-04-18	945	950	940	948	6,100	948
2022-04-15	950	954	945	949	8,300	949
2022-04-14	944	950	938	950	5,600	950
2022-04-13	931	946	931	946	11,800	946
2022-04-12	940	947	931	931	11,300	931
2022-04-11	941	950	930	941	18,300	941
2022-04-08	943	952	930	952	36,700	952
2022-04-07	960	960	939	948	18,400	948
2022-04-06	991	991	963	965	15,000	965
2022-04-05	999	999	989	991	8,900	991
2022-04-04	990	997	988	991	6,000	991
2022-04-01	990	993	986	988	8,700	988
2022-03-31	1,014	1,014	990	990	17,300	990
2022-03-30	1,000	1,020	985	1,020	61,300	1,020
2022-03-29	1,020	1,020	1,008	1,018	144,300	1,018
2022-03-28	1,019	1,020	1,003	1,012	60,500	1,012
2022-03-25	1,025	1,025	1,008	1,015	40,900	1,015
2022-03-24	1,000	1,025	995	1,025	34,300	1,025
2022-03-23	1,001	1,010	993	1,009	36,400	1,009
2022-03-22	1,000	1,000	982	986	66,700	986
2022-03-18	1,007	1,007	982	994	97,000	994
2022-03-17	996	1,000	979	1,000	30,700	1,000
2022-03-16	987	989	970	982	18,000	982
2022-03-15	956	985	956	985	24,700	985
2022-03-14	952	963	952	957	17,200	957
2022-03-11	940	952	940	948	73,200	948
2022-03-10	962	962	945	958	36,900	958
2022-03-09	933	946	930	932	28,400	932
2022-03-08	930	930	923	928	18,500	928
2022-03-07	949	949	937	937	25,100	937
2022-03-04	954	958	949	949	50,100	949
2022-03-03	952	958	952	953	12,400	953
2022-03-02	965	965	952	952	17,400	952
2022-03-01	968	968	964	967	16,100	967
2022-02-28	966	968	961	963	28,200	963
2022-02-25	977	977	965	966	29,500	966
2022-02-24	971	977	962	977	10,400	977
2022-02-22	978	978	973	974	2,300	974
2022-02-21	979	980	970	980	5,700	980
2022-02-18	975	981	975	980	6,400	980
2022-02-17	987	989	979	982	4,600	982
2022-02-16	985	989	985	986	5,900	986
2022-02-15	985	985	980	982	6,600	982
2022-02-14	988	990	980	980	10,500	980
2022-02-10	980	991	980	991	10,400	991
2022-02-09	977	981	974	978	6,800	978
2022-02-08	977	978	971	971	4,900	971
2022-02-07	973	977	965	971	9,400	971
2022-02-04	973	976	971	973	6,100	973
2022-02-03	980	985	971	971	3,800	971
2022-02-02	973	990	971	987	7,900	987
2022-02-01	981	981	956	965	9,500	965
2022-01-31	970	978	967	978	3,300	978
2022-01-28	960	972	960	968	5,800	968
2022-01-27	985	985	960	960	11,200	960
2022-01-26	979	991	979	985	8,500	985
2022-01-25	985	985	975	979	4,000	979
2022-01-24	954	992	954	992	10,500	992
2022-01-21	955	961	953	954	5,900	954
2022-01-20	957	968	957	957	6,700	957
2022-01-19	979	979	957	957	11,300	957
2022-01-18	985	986	979	979	5,000	979
2022-01-17	985	990	979	985	6,700	985
2022-01-14	981	990	980	982	7,400	982
2022-01-13	988	993	983	983	11,800	983
2022-01-12	980	985	977	985	6,200	985
2022-01-11	980	980	977	977	5,700	977
2022-01-07	980	985	974	979	9,100	979
2022-01-06	996	996	978	978	6,600	978
2022-01-05	999	999	990	998	7,400	998
2022-01-04	982	999	982	999	11,300	999

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

9319 (株)中央倉庫 の時系列データ [2022年度]

9319 (株)中央倉庫の時系列データ [2022年度]