川西倉庫(9322)の株価時系列情報
川西倉庫(9322)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/28 | 599 | 599 | 599 | 599 | 1,000 |
2004/12/27 | 611 | 611 | 599 | 599 | 3,000 |
2004/12/24 | 607 | 611 | 607 | 611 | 2,000 |
2004/12/22 | 607 | 607 | 607 | 607 | 1,000 |
2004/12/21 | 609 | 609 | 590 | 590 | 4,000 |
2004/12/20 | 609 | 609 | 609 | 609 | 1,000 |
2004/12/17 | 609 | 609 | 609 | 609 | 1,000 |
2004/12/15 | 599 | 599 | 599 | 599 | 1,000 |
2004/12/13 | 586 | 586 | 586 | 586 | 1,000 |
2004/12/10 | 585 | 585 | 585 | 585 | 1,000 |
2004/12/06 | 562 | 585 | 562 | 585 | 4,000 |
2004/12/03 | 569 | 569 | 569 | 569 | 1,000 |
2004/12/02 | 570 | 599 | 570 | 599 | 3,000 |
2004/11/30 | 575 | 575 | 575 | 575 | 1,000 |
2004/11/25 | 579 | 579 | 579 | 579 | 1,000 |
2004/11/22 | 571 | 571 | 571 | 571 | 2,000 |
2004/11/19 | 571 | 571 | 571 | 571 | 3,000 |
2004/11/17 | 570 | 570 | 570 | 570 | 2,000 |
2004/11/15 | 562 | 575 | 562 | 575 | 3,000 |
2004/11/12 | 563 | 563 | 563 | 563 | 1,000 |
2004/11/11 | 563 | 563 | 563 | 563 | 1,000 |
2004/11/09 | 563 | 563 | 563 | 563 | 1,000 |
2004/11/08 | 561 | 561 | 561 | 561 | 1,000 |
2004/11/05 | 562 | 562 | 562 | 562 | 1,000 |
2004/10/29 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/26 | 579 | 579 | 579 | 579 | 1,000 |
2004/10/25 | 581 | 581 | 581 | 581 | 1,000 |
2004/10/21 | 571 | 571 | 571 | 571 | 1,000 |
2004/10/20 | 571 | 571 | 571 | 571 | 1,000 |
2004/10/18 | 571 | 571 | 571 | 571 | 3,000 |
2004/10/15 | 571 | 571 | 571 | 571 | 2,000 |
2004/10/14 | 572 | 572 | 572 | 572 | 1,000 |
2004/10/13 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/12 | 590 | 590 | 590 | 590 | 1,000 |
2004/10/08 | 590 | 590 | 590 | 590 | 1,000 |
2004/10/06 | 562 | 570 | 561 | 561 | 6,000 |
2004/10/05 | 558 | 575 | 558 | 575 | 2,000 |
2004/10/04 | 590 | 590 | 575 | 575 | 3,000 |
2004/09/27 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/24 | 601 | 601 | 601 | 601 | 1,000 |
2004/09/22 | 601 | 601 | 601 | 601 | 2,000 |
2004/09/17 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/14 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/10 | 591 | 591 | 590 | 590 | 2,000 |
2004/09/07 | 590 | 590 | 590 | 590 | 2,000 |
2004/09/03 | 591 | 591 | 590 | 590 | 2,000 |
2004/09/02 | 591 | 591 | 591 | 591 | 1,000 |
2004/08/30 | 590 | 590 | 590 | 590 | 1,000 |
2004/08/27 | 590 | 590 | 590 | 590 | 1,000 |
2004/08/26 | 589 | 589 | 589 | 589 | 1,000 |
2004/08/25 | 589 | 589 | 589 | 589 | 1,000 |
2004/08/20 | 569 | 569 | 569 | 569 | 1,000 |
2004/08/17 | 567 | 568 | 567 | 568 | 2,000 |
2004/08/16 | 568 | 568 | 568 | 568 | 1,000 |
2004/08/06 | 600 | 600 | 600 | 600 | 3,000 |
2004/07/30 | 600 | 600 | 600 | 600 | 1,000 |
2004/07/26 | 605 | 605 | 575 | 575 | 3,000 |
2004/07/23 | 605 | 605 | 605 | 605 | 1,000 |
2004/07/22 | 605 | 605 | 605 | 605 | 1,000 |
2004/07/21 | 605 | 605 | 605 | 605 | 1,000 |
2004/07/20 | 605 | 605 | 605 | 605 | 2,000 |
2004/07/16 | 605 | 605 | 605 | 605 | 1,000 |
2004/07/14 | 598 | 600 | 598 | 600 | 2,000 |
2004/07/13 | 598 | 598 | 598 | 598 | 1,000 |
2004/07/12 | 598 | 598 | 598 | 598 | 1,000 |
2004/07/09 | 593 | 593 | 593 | 593 | 1,000 |
2004/07/08 | 593 | 593 | 593 | 593 | 1,000 |
2004/07/06 | 583 | 583 | 583 | 583 | 1,000 |
2004/07/02 | 573 | 573 | 573 | 573 | 1,000 |
2004/07/01 | 572 | 572 | 572 | 572 | 3,000 |
2004/06/30 | 572 | 572 | 572 | 572 | 1,000 |
2004/06/23 | 572 | 572 | 572 | 572 | 1,000 |
2004/06/22 | 572 | 572 | 572 | 572 | 1,000 |
2004/06/15 | 562 | 562 | 562 | 562 | 1,000 |
2004/06/14 | 562 | 562 | 562 | 562 | 1,000 |
2004/06/09 | 555 | 555 | 555 | 555 | 1,000 |
2004/06/04 | 552 | 552 | 552 | 552 | 1,000 |
2004/06/01 | 580 | 580 | 580 | 580 | 1,000 |
2004/05/28 | 561 | 561 | 560 | 560 | 2,000 |
2004/05/27 | 545 | 545 | 536 | 536 | 2,000 |
2004/05/26 | 571 | 571 | 541 | 543 | 20,000 |
2004/05/25 | 601 | 601 | 601 | 601 | 1,000 |
2004/05/24 | 601 | 601 | 601 | 601 | 1,000 |
2004/05/17 | 561 | 561 | 561 | 561 | 1,000 |
2004/05/10 | 580 | 580 | 580 | 580 | 2,000 |
2004/05/07 | 576 | 576 | 575 | 575 | 3,000 |
2004/04/27 | 602 | 602 | 602 | 602 | 1,000 |
2004/04/26 | 605 | 605 | 605 | 605 | 1,000 |
2004/04/23 | 610 | 610 | 610 | 610 | 2,000 |
2004/04/22 | 601 | 610 | 601 | 610 | 3,000 |
2004/04/21 | 610 | 610 | 610 | 610 | 2,000 |
2004/04/20 | 617 | 617 | 617 | 617 | 1,000 |
2004/04/19 | 617 | 617 | 617 | 617 | 1,000 |
2004/04/16 | 616 | 616 | 616 | 616 | 1,000 |
2004/04/14 | 652 | 652 | 652 | 652 | 1,000 |
2004/04/13 | 630 | 630 | 630 | 630 | 2,000 |
2004/04/12 | 600 | 600 | 600 | 600 | 3,000 |
2004/04/09 | 601 | 601 | 600 | 600 | 2,000 |
2004/04/07 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/06 | 610 | 610 | 599 | 599 | 2,000 |
2004/04/05 | 610 | 611 | 601 | 611 | 3,000 |
2004/03/31 | 595 | 596 | 595 | 596 | 4,000 |
2004/03/30 | 595 | 595 | 595 | 595 | 4,000 |
2004/03/26 | 598 | 598 | 598 | 598 | 1,000 |
2004/03/25 | 593 | 594 | 593 | 593 | 7,000 |
2004/03/24 | 586 | 593 | 586 | 593 | 4,000 |
2004/03/23 | 586 | 586 | 586 | 586 | 1,000 |
2004/03/22 | 586 | 586 | 586 | 586 | 1,000 |
2004/03/19 | 585 | 585 | 585 | 585 | 1,000 |
2004/03/18 | 598 | 598 | 598 | 598 | 2,000 |
2004/03/17 | 585 | 585 | 585 | 585 | 1,000 |
2004/03/15 | 570 | 570 | 570 | 570 | 1,000 |
2004/03/11 | 570 | 570 | 570 | 570 | 1,000 |
2004/03/09 | 598 | 598 | 585 | 585 | 2,000 |
2004/03/08 | 582 | 582 | 582 | 582 | 2,000 |
2004/03/05 | 570 | 570 | 570 | 570 | 2,000 |
2004/03/04 | 568 | 568 | 568 | 568 | 1,000 |
2004/03/03 | 568 | 568 | 568 | 568 | 1,000 |
2004/03/01 | 565 | 566 | 565 | 566 | 2,000 |
2004/02/27 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/25 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/24 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/23 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/20 | 551 | 563 | 551 | 563 | 4,000 |
2004/02/19 | 550 | 550 | 550 | 550 | 3,000 |
2004/02/18 | 546 | 549 | 546 | 549 | 4,000 |
2004/02/17 | 546 | 546 | 546 | 546 | 1,000 |
2004/02/16 | 551 | 551 | 551 | 551 | 1,000 |
2004/02/12 | 509 | 512 | 509 | 512 | 2,000 |
2004/01/29 | 552 | 552 | 552 | 552 | 1,000 |
2004/01/28 | 561 | 561 | 561 | 561 | 1,000 |
2004/01/27 | 563 | 563 | 563 | 563 | 1,000 |
2004/01/26 | 563 | 563 | 563 | 563 | 1,000 |
2004/01/22 | 563 | 563 | 563 | 563 | 1,000 |
2004/01/21 | 563 | 563 | 563 | 563 | 1,000 |
2004/01/20 | 561 | 561 | 561 | 561 | 2,000 |
2004/01/19 | 553 | 553 | 553 | 553 | 1,000 |
2004/01/15 | 585 | 585 | 585 | 585 | 1,000 |
2004/01/14 | 585 | 585 | 585 | 585 | 2,000 |
2004/01/13 | 585 | 585 | 585 | 585 | 1,000 |
2004/01/09 | 575 | 575 | 575 | 575 | 1,000 |
2004/01/08 | 565 | 565 | 565 | 565 | 1,000 |
2004/01/07 | 565 | 565 | 565 | 565 | 1,000 |