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 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/12/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/12/22 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 |
| 2006/12/21 | 985 | 985 | 975 | 975 | 2,000 |
| 2006/12/20 | 985 | 985 | 985 | 985 | 1,000 |
| 2006/12/18 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/12/15 | 964 | 964 | 964 | 964 | 1,000 |
| 2006/12/14 | 964 | 964 | 964 | 964 | 2,000 |
| 2006/12/13 | 950 | 990 | 950 | 990 | 3,000 |
| 2006/12/12 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 2006/12/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/12/07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2006/12/05 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 |
| 2006/12/04 | 1,100 | 1,119 | 1,021 | 1,100 | 30,000 |
| 2006/11/27 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 2006/11/21 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 2006/11/20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/11/06 | 1,280 | 1,280 | 1,240 | 1,240 | 2,000 |
| 2006/11/01 | 1,310 | 1,310 | 1,280 | 1,300 | 4,000 |
| 2006/10/31 | 1,279 | 1,300 | 1,279 | 1,300 | 6,000 |
| 2006/10/30 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 |
| 2006/10/26 | 1,290 | 1,310 | 1,290 | 1,310 | 5,000 |
| 2006/10/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/10/06 | 1,310 | 1,310 | 1,300 | 1,310 | 4,000 |
| 2006/10/05 | 1,270 | 1,310 | 1,270 | 1,310 | 2,000 |
| 2006/10/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/10/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/09/27 | 1,246 | 1,286 | 1,246 | 1,286 | 4,000 |
| 2006/09/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/09/13 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2006/09/07 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2006/09/06 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 |
| 2006/09/05 | 1,240 | 1,290 | 1,240 | 1,290 | 9,000 |
| 2006/08/31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2006/08/25 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 |
| 2006/08/23 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2006/08/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/08/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/08/09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/08/02 | 1,122 | 1,160 | 1,122 | 1,160 | 2,000 |
| 2006/08/01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/07/26 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 2006/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/07/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/07/20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/07/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/07/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/07/10 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2006/07/07 | 1,200 | 1,220 | 1,180 | 1,220 | 3,000 |
| 2006/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2006/07/04 | 1,236 | 1,236 | 1,210 | 1,210 | 2,000 |
| 2006/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/26 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 2006/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/06/08 | 1,202 | 1,225 | 1,188 | 1,188 | 5,000 |
| 2006/06/06 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 |
| 2006/06/05 | 1,252 | 1,300 | 1,252 | 1,300 | 2,000 |
| 2006/06/02 | 1,281 | 1,330 | 1,202 | 1,330 | 6,000 |
| 2006/05/31 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 2006/05/25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/05/23 | 1,350 | 1,370 | 1,350 | 1,370 | 7,000 |
| 2006/05/22 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 2006/05/19 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 |
| 2006/05/17 | 1,345 | 1,350 | 1,345 | 1,350 | 5,000 |
| 2006/05/16 | 1,294 | 1,320 | 1,294 | 1,320 | 2,000 |
| 2006/05/15 | 1,333 | 1,334 | 1,333 | 1,334 | 3,000 |
| 2006/05/12 | 1,334 | 1,336 | 1,334 | 1,336 | 9,000 |
| 2006/05/11 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 |
| 2006/05/10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/05/09 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 |
| 2006/05/01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/04/26 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 |
| 2006/04/25 | 1,260 | 1,320 | 1,260 | 1,320 | 6,000 |
| 2006/04/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/04/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/04/20 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 2006/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/04/12 | 1,306 | 1,306 | 1,306 | 1,306 | 3,000 |
| 2006/04/11 | 1,271 | 1,298 | 1,271 | 1,298 | 3,000 |
| 2006/04/10 | 1,290 | 1,292 | 1,290 | 1,291 | 8,000 |
| 2006/04/05 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 |
| 2006/04/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/04/03 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 2006/03/30 | 1,266 | 1,324 | 1,266 | 1,324 | 6,000 |
| 2006/03/29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/03/22 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2006/03/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/03/15 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
| 2006/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2006/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/03/08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/03/03 | 1,240 | 1,250 | 1,236 | 1,250 | 8,000 |
| 2006/03/02 | 1,181 | 1,200 | 1,181 | 1,200 | 7,000 |
| 2006/02/28 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 2006/02/24 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 2006/02/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/02/21 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 |
| 2006/02/20 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2006/02/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/02/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/02/08 | 1,341 | 1,341 | 1,340 | 1,340 | 5,000 |
| 2006/02/07 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2006/02/03 | 1,357 | 1,357 | 1,357 | 1,357 | 1,000 |
| 2006/02/02 | 1,331 | 1,331 | 1,320 | 1,320 | 2,000 |
| 2006/02/01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2006/01/31 | 1,420 | 1,420 | 1,380 | 1,380 | 5,000 |
| 2006/01/30 | 1,399 | 1,440 | 1,399 | 1,440 | 11,000 |
| 2006/01/27 | 1,362 | 1,399 | 1,362 | 1,399 | 2,000 |
| 2006/01/26 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 |
| 2006/01/25 | 1,231 | 1,292 | 1,231 | 1,292 | 2,000 |
| 2006/01/24 | 1,231 | 1,233 | 1,230 | 1,231 | 5,000 |
| 2006/01/23 | 1,260 | 1,260 | 1,230 | 1,230 | 10,000 |
| 2006/01/20 | 1,203 | 1,260 | 1,203 | 1,260 | 6,000 |
| 2006/01/19 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 |
| 2006/01/18 | 1,348 | 1,348 | 1,179 | 1,179 | 9,000 |
| 2006/01/17 | 1,300 | 1,385 | 1,250 | 1,385 | 21,000 |
| 2006/01/16 | 1,400 | 1,400 | 1,310 | 1,320 | 20,000 |
| 2006/01/13 | 1,380 | 1,401 | 1,380 | 1,401 | 34,000 |
| 2006/01/12 | 1,545 | 1,545 | 1,420 | 1,440 | 42,000 |
| 2006/01/11 | 1,580 | 1,580 | 1,475 | 1,574 | 63,000 |
| 2006/01/10 | 1,761 | 1,870 | 1,740 | 1,770 | 54,000 |
| 2006/01/06 | 1,694 | 1,695 | 1,650 | 1,690 | 120,000 |
| 2006/01/05 | 1,331 | 1,495 | 1,331 | 1,495 | 35,000 |
| 2006/01/04 | 1,120 | 1,295 | 1,051 | 1,295 | 31,000 |