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 |
---|---|---|---|---|---|
2005/12/30 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
2005/12/29 | 1,036 | 1,081 | 1,036 | 1,081 | 2,000 |
2005/12/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
2005/12/27 | 1,050 | 1,051 | 1,040 | 1,040 | 3,000 |
2005/12/26 | 1,100 | 1,100 | 1,060 | 1,062 | 3,000 |
2005/12/22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
2005/12/21 | 1,050 | 1,140 | 1,050 | 1,100 | 21,000 |
2005/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2005/12/19 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
2005/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
2005/12/14 | 991 | 1,020 | 990 | 1,020 | 12,000 |
2005/12/05 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 |
2005/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2005/11/30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
2005/11/28 | 960 | 960 | 960 | 960 | 8,000 |
2005/11/25 | 930 | 950 | 930 | 950 | 3,000 |
2005/11/24 | 940 | 940 | 933 | 933 | 2,000 |
2005/11/22 | 990 | 990 | 990 | 990 | 1,000 |
2005/11/21 | 990 | 990 | 990 | 990 | 1,000 |
2005/11/17 | 931 | 990 | 931 | 990 | 7,000 |
2005/11/16 | 909 | 909 | 909 | 909 | 1,000 |
2005/11/15 | 900 | 909 | 900 | 909 | 2,000 |
2005/11/14 | 920 | 920 | 893 | 893 | 2,000 |
2005/11/11 | 911 | 920 | 911 | 920 | 3,000 |
2005/11/10 | 892 | 892 | 891 | 891 | 2,000 |
2005/11/09 | 892 | 920 | 892 | 920 | 2,000 |
2005/11/08 | 895 | 895 | 890 | 890 | 9,000 |
2005/11/02 | 905 | 905 | 891 | 891 | 3,000 |
2005/11/01 | 910 | 910 | 910 | 910 | 1,000 |
2005/10/31 | 890 | 909 | 890 | 909 | 3,000 |
2005/10/28 | 910 | 910 | 910 | 910 | 1,000 |
2005/10/26 | 881 | 900 | 881 | 900 | 5,000 |
2005/10/25 | 880 | 880 | 880 | 880 | 1,000 |
2005/10/24 | 880 | 880 | 880 | 880 | 2,000 |
2005/10/21 | 869 | 870 | 869 | 870 | 2,000 |
2005/10/19 | 856 | 871 | 856 | 871 | 6,000 |
2005/10/18 | 885 | 885 | 885 | 885 | 2,000 |
2005/10/17 | 900 | 900 | 885 | 885 | 3,000 |
2005/10/14 | 840 | 840 | 840 | 840 | 1,000 |
2005/10/13 | 839 | 839 | 839 | 839 | 1,000 |
2005/10/06 | 829 | 829 | 829 | 829 | 2,000 |
2005/10/05 | 819 | 819 | 819 | 819 | 1,000 |
2005/10/04 | 807 | 826 | 807 | 826 | 3,000 |
2005/10/03 | 820 | 820 | 820 | 820 | 2,000 |
2005/09/22 | 813 | 813 | 812 | 812 | 2,000 |
2005/09/20 | 820 | 835 | 820 | 835 | 4,000 |
2005/09/16 | 820 | 820 | 820 | 820 | 3,000 |
2005/09/14 | 820 | 820 | 820 | 820 | 2,000 |
2005/09/13 | 820 | 820 | 820 | 820 | 1,000 |
2005/09/08 | 803 | 803 | 803 | 803 | 3,000 |
2005/09/07 | 803 | 803 | 803 | 803 | 1,000 |
2005/09/02 | 804 | 804 | 803 | 803 | 2,000 |
2005/09/01 | 803 | 803 | 803 | 803 | 1,000 |
2005/08/31 | 803 | 803 | 803 | 803 | 1,000 |
2005/08/30 | 820 | 820 | 803 | 803 | 3,000 |
2005/08/29 | 803 | 803 | 803 | 803 | 1,000 |
2005/08/26 | 812 | 812 | 812 | 812 | 5,000 |
2005/08/25 | 812 | 812 | 812 | 812 | 5,000 |
2005/08/23 | 813 | 830 | 813 | 830 | 4,000 |
2005/08/22 | 820 | 820 | 820 | 820 | 1,000 |
2005/08/19 | 811 | 811 | 811 | 811 | 1,000 |
2005/08/18 | 820 | 825 | 820 | 825 | 2,000 |
2005/08/12 | 820 | 820 | 820 | 820 | 1,000 |
2005/08/11 | 820 | 820 | 820 | 820 | 3,000 |
2005/08/08 | 801 | 801 | 801 | 801 | 3,000 |
2005/08/04 | 799 | 799 | 799 | 799 | 1,000 |
2005/08/03 | 800 | 800 | 800 | 800 | 3,000 |
2005/08/02 | 791 | 798 | 791 | 798 | 2,000 |
2005/08/01 | 781 | 781 | 781 | 781 | 1,000 |
2005/07/26 | 780 | 780 | 780 | 780 | 1,000 |
2005/07/22 | 772 | 772 | 772 | 772 | 1,000 |
2005/07/21 | 797 | 797 | 797 | 797 | 1,000 |
2005/07/20 | 798 | 798 | 798 | 798 | 1,000 |
2005/07/13 | 788 | 798 | 788 | 798 | 2,000 |
2005/07/12 | 800 | 800 | 800 | 800 | 1,000 |
2005/07/11 | 780 | 780 | 780 | 780 | 2,000 |
2005/07/08 | 760 | 760 | 760 | 760 | 1,000 |
2005/07/06 | 790 | 790 | 780 | 780 | 3,000 |
2005/07/05 | 790 | 790 | 790 | 790 | 3,000 |
2005/07/04 | 781 | 781 | 780 | 780 | 6,000 |
2005/07/01 | 780 | 780 | 780 | 780 | 1,000 |
2005/06/30 | 788 | 788 | 780 | 780 | 4,000 |
2005/06/29 | 798 | 798 | 788 | 788 | 2,000 |
2005/06/24 | 793 | 793 | 793 | 793 | 1,000 |
2005/06/22 | 780 | 780 | 780 | 780 | 2,000 |
2005/06/21 | 766 | 770 | 766 | 770 | 3,000 |
2005/06/20 | 760 | 765 | 760 | 765 | 4,000 |
2005/06/16 | 757 | 757 | 757 | 757 | 2,000 |
2005/06/15 | 759 | 760 | 759 | 760 | 4,000 |
2005/06/13 | 762 | 762 | 760 | 760 | 3,000 |
2005/06/10 | 762 | 762 | 762 | 762 | 1,000 |
2005/06/08 | 762 | 762 | 762 | 762 | 1,000 |
2005/05/26 | 794 | 794 | 794 | 794 | 1,000 |
2005/05/24 | 785 | 785 | 785 | 785 | 4,000 |
2005/05/20 | 768 | 768 | 768 | 768 | 1,000 |
2005/05/19 | 770 | 770 | 760 | 765 | 3,000 |
2005/05/13 | 830 | 830 | 830 | 830 | 1,000 |
2005/05/12 | 800 | 800 | 800 | 800 | 4,000 |
2005/05/10 | 830 | 830 | 830 | 830 | 1,000 |
2005/05/09 | 770 | 770 | 770 | 770 | 1,000 |
2005/04/27 | 770 | 770 | 760 | 760 | 2,000 |
2005/04/26 | 766 | 766 | 766 | 766 | 2,000 |
2005/04/25 | 777 | 777 | 737 | 766 | 12,000 |
2005/04/22 | 764 | 774 | 764 | 774 | 4,000 |
2005/04/20 | 765 | 771 | 765 | 771 | 8,000 |
2005/04/18 | 786 | 787 | 771 | 771 | 6,000 |
2005/04/15 | 773 | 773 | 771 | 771 | 2,000 |
2005/04/14 | 773 | 773 | 773 | 773 | 1,000 |
2005/04/12 | 820 | 820 | 820 | 820 | 4,000 |
2005/04/11 | 800 | 800 | 800 | 800 | 1,000 |
2005/04/08 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/07 | 789 | 798 | 788 | 798 | 3,000 |
2005/04/06 | 787 | 787 | 787 | 787 | 1,000 |
2005/04/05 | 787 | 796 | 777 | 796 | 3,000 |
2005/04/04 | 817 | 817 | 817 | 817 | 6,000 |
2005/04/01 | 820 | 820 | 818 | 818 | 2,000 |
2005/03/31 | 829 | 832 | 822 | 832 | 4,000 |
2005/03/30 | 870 | 870 | 845 | 845 | 2,000 |
2005/03/29 | 901 | 901 | 900 | 900 | 6,000 |
2005/03/28 | 919 | 919 | 919 | 919 | 1,000 |
2005/03/25 | 920 | 920 | 920 | 920 | 2,000 |
2005/03/24 | 900 | 900 | 900 | 900 | 5,000 |
2005/03/23 | 901 | 910 | 890 | 890 | 5,000 |
2005/03/22 | 870 | 910 | 870 | 900 | 5,000 |
2005/03/18 | 840 | 850 | 830 | 850 | 6,000 |
2005/03/17 | 806 | 811 | 806 | 811 | 7,000 |
2005/03/16 | 800 | 800 | 780 | 800 | 10,000 |
2005/03/15 | 771 | 771 | 771 | 771 | 4,000 |
2005/03/14 | 760 | 760 | 760 | 760 | 2,000 |
2005/03/09 | 750 | 750 | 750 | 750 | 1,000 |
2005/03/08 | 720 | 730 | 720 | 730 | 3,000 |
2005/03/04 | 765 | 765 | 765 | 765 | 3,000 |
2005/03/03 | 758 | 763 | 758 | 760 | 4,000 |
2005/03/02 | 747 | 750 | 747 | 750 | 3,000 |
2005/02/28 | 705 | 722 | 705 | 722 | 4,000 |
2005/02/25 | 710 | 710 | 710 | 710 | 1,000 |
2005/02/24 | 765 | 765 | 705 | 705 | 2,000 |
2005/02/23 | 666 | 666 | 665 | 665 | 3,000 |
2005/02/22 | 659 | 659 | 659 | 659 | 2,000 |
2005/02/21 | 648 | 648 | 648 | 648 | 2,000 |
2005/02/18 | 646 | 646 | 646 | 646 | 1,000 |
2005/02/17 | 646 | 646 | 646 | 646 | 3,000 |
2005/02/16 | 641 | 641 | 641 | 641 | 2,000 |
2005/02/15 | 642 | 642 | 642 | 642 | 1,000 |
2005/02/14 | 640 | 640 | 630 | 630 | 3,000 |
2005/02/10 | 639 | 640 | 639 | 640 | 2,000 |
2005/02/09 | 630 | 630 | 630 | 630 | 1,000 |
2005/02/08 | 625 | 625 | 625 | 625 | 2,000 |
2005/02/07 | 625 | 625 | 625 | 625 | 1,000 |
2005/02/04 | 622 | 639 | 622 | 624 | 3,000 |
2005/02/03 | 621 | 621 | 621 | 621 | 1,000 |
2005/02/02 | 623 | 625 | 623 | 625 | 2,000 |
2005/02/01 | 622 | 622 | 622 | 622 | 1,000 |
2005/01/31 | 631 | 631 | 631 | 631 | 1,000 |
2005/01/28 | 641 | 641 | 621 | 621 | 2,000 |
2005/01/27 | 622 | 622 | 611 | 611 | 3,000 |
2005/01/26 | 620 | 620 | 620 | 620 | 1,000 |
2005/01/25 | 620 | 620 | 620 | 620 | 1,000 |
2005/01/21 | 607 | 607 | 607 | 607 | 2,000 |
2005/01/20 | 607 | 607 | 607 | 607 | 2,000 |
2005/01/14 | 602 | 602 | 602 | 602 | 2,000 |
2005/01/13 | 621 | 621 | 621 | 621 | 1,000 |
2005/01/12 | 622 | 628 | 620 | 620 | 4,000 |
2005/01/11 | 628 | 628 | 620 | 620 | 2,000 |
2005/01/07 | 620 | 620 | 620 | 620 | 1,000 |
2005/01/06 | 619 | 620 | 619 | 620 | 2,000 |
2005/01/05 | 627 | 627 | 619 | 619 | 2,000 |