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 |
---|---|---|---|---|---|
2007/12/27 | 808 | 808 | 808 | 808 | 1,000 |
2007/12/25 | 799 | 799 | 799 | 799 | 2,000 |
2007/12/21 | 799 | 799 | 799 | 799 | 1,000 |
2007/12/17 | 799 | 799 | 799 | 799 | 2,000 |
2007/12/14 | 790 | 790 | 790 | 790 | 1,000 |
2007/12/06 | 780 | 780 | 780 | 780 | 1,000 |
2007/12/03 | 820 | 820 | 820 | 820 | 1,000 |
2007/11/14 | 820 | 820 | 820 | 820 | 1,000 |
2007/11/13 | 824 | 824 | 824 | 824 | 1,000 |
2007/11/12 | 764 | 764 | 764 | 764 | 1,000 |
2007/11/08 | 783 | 783 | 783 | 783 | 1,000 |
2007/11/06 | 842 | 842 | 802 | 802 | 5,000 |
2007/11/05 | 871 | 871 | 861 | 861 | 2,000 |
2007/10/24 | 900 | 900 | 900 | 900 | 8,000 |
2007/10/23 | 900 | 900 | 900 | 900 | 7,000 |
2007/10/22 | 920 | 920 | 900 | 900 | 3,000 |
2007/10/17 | 920 | 920 | 920 | 920 | 4,000 |
2007/10/12 | 936 | 936 | 920 | 920 | 7,000 |
2007/09/19 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
2007/08/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
2007/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2007/08/13 | 1,161 | 1,161 | 1,160 | 1,160 | 5,000 |
2007/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
2007/08/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
2007/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
2007/07/27 | 1,162 | 1,200 | 1,162 | 1,200 | 4,000 |
2007/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2007/07/20 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
2007/07/18 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
2007/07/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2007/07/03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2007/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2007/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2007/06/19 | 1,190 | 1,260 | 1,190 | 1,260 | 4,000 |
2007/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/06/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/05/31 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
2007/05/22 | 1,153 | 1,153 | 1,152 | 1,152 | 2,000 |
2007/05/21 | 1,110 | 1,169 | 1,110 | 1,150 | 3,000 |
2007/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2007/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
2007/05/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2007/05/10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
2007/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2007/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2007/04/13 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 |
2007/04/10 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
2007/04/05 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 |
2007/04/03 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 |
2007/04/02 | 1,166 | 1,176 | 1,166 | 1,176 | 2,000 |
2007/03/30 | 1,163 | 1,200 | 1,163 | 1,200 | 2,000 |
2007/03/27 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
2007/03/26 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
2007/03/23 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
2007/03/20 | 1,100 | 1,100 | 1,061 | 1,100 | 7,000 |
2007/03/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2007/03/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2007/02/28 | 1,064 | 1,067 | 1,064 | 1,067 | 4,000 |
2007/02/21 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 |
2007/02/20 | 1,051 | 1,051 | 1,040 | 1,040 | 17,000 |
2007/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2007/02/07 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
2007/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2007/01/26 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
2007/01/24 | 1,046 | 1,049 | 1,046 | 1,049 | 3,000 |
2007/01/23 | 1,048 | 1,048 | 1,032 | 1,032 | 4,000 |
2007/01/22 | 1,050 | 1,050 | 1,029 | 1,029 | 2,000 |
2007/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2007/01/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
2007/01/16 | 1,029 | 1,050 | 1,011 | 1,011 | 9,000 |
2007/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2007/01/11 | 990 | 990 | 960 | 980 | 10,000 |
2007/01/10 | 1,000 | 1,000 | 990 | 990 | 3,000 |
2007/01/09 | 995 | 1,000 | 990 | 1,000 | 5,000 |
2007/01/05 | 971 | 971 | 971 | 971 | 1,000 |
2007/01/04 | 1,029 | 1,029 | 989 | 989 | 4,000 |