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 |
|---|---|---|---|---|---|
| 2010/12/30 | 417 | 426 | 417 | 426 | 1,100 |
| 2010/12/29 | 415 | 415 | 415 | 415 | 100 |
| 2010/12/28 | 417 | 417 | 411 | 411 | 500 |
| 2010/12/27 | 415 | 415 | 411 | 411 | 2,000 |
| 2010/12/24 | 420 | 420 | 411 | 411 | 5,100 |
| 2010/12/22 | 424 | 424 | 420 | 420 | 2,600 |
| 2010/12/21 | 417 | 426 | 413 | 426 | 1,300 |
| 2010/12/20 | 411 | 419 | 411 | 411 | 20,500 |
| 2010/12/17 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/13 | 480 | 480 | 480 | 480 | 700 |
| 2010/12/10 | 480 | 480 | 480 | 480 | 800 |
| 2010/12/09 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/24 | 480 | 480 | 480 | 480 | 600 |
| 2010/11/22 | 480 | 480 | 480 | 480 | 600 |
| 2010/11/19 | 480 | 480 | 480 | 480 | 100 |
| 2010/11/18 | 480 | 480 | 480 | 480 | 100 |
| 2010/11/17 | 0 | 0 | 0 | 474 | 0 |
| 2010/11/16 | 482 | 482 | 474 | 474 | 300 |
| 2010/11/15 | 474 | 490 | 474 | 490 | 300 |
| 2010/11/12 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/10 | 475 | 475 | 475 | 475 | 400 |
| 2010/11/09 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 485 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 485 | 0 |
| 2010/10/28 | 485 | 485 | 485 | 485 | 1,500 |
| 2010/10/27 | 481 | 481 | 481 | 481 | 500 |
| 2010/10/26 | 465 | 465 | 465 | 465 | 600 |
| 2010/10/25 | 459 | 459 | 459 | 459 | 100 |
| 2010/10/22 | 0 | 0 | 0 | 459 | 0 |
| 2010/10/21 | 459 | 459 | 459 | 459 | 600 |
| 2010/10/20 | 459 | 459 | 459 | 459 | 600 |
| 2010/10/19 | 459 | 459 | 459 | 459 | 600 |
| 2010/10/18 | 0 | 0 | 0 | 444 | 0 |
| 2010/10/15 | 444 | 444 | 444 | 444 | 200 |
| 2010/10/14 | 0 | 0 | 0 | 439 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 439 | 0 |
| 2010/10/12 | 463 | 463 | 423 | 439 | 1,600 |
| 2010/10/08 | 0 | 0 | 0 | 464 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 464 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 464 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 472 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 472 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 472 | 0 |
| 2010/09/30 | 472 | 472 | 472 | 472 | 100 |
| 2010/09/29 | 0 | 0 | 0 | 456 | 0 |
| 2010/09/28 | 456 | 456 | 456 | 456 | 100 |
| 2010/09/27 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/22 | 422 | 422 | 420 | 420 | 900 |
| 2010/09/21 | 420 | 420 | 420 | 420 | 700 |
| 2010/09/17 | 420 | 420 | 420 | 420 | 100 |
| 2010/09/16 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/14 | 404 | 404 | 404 | 404 | 900 |
| 2010/09/13 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/10 | 420 | 420 | 420 | 420 | 400 |
| 2010/09/09 | 420 | 420 | 420 | 420 | 4,300 |
| 2010/09/08 | 0 | 0 | 0 | 421 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 421 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 421 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 421 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 421 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 421 | 0 |
| 2010/08/24 | 421 | 421 | 421 | 421 | 800 |
| 2010/08/23 | 0 | 0 | 0 | 413 | 0 |
| 2010/08/20 | 413 | 413 | 413 | 413 | 800 |
| 2010/08/19 | 0 | 0 | 0 | 403 | 0 |
| 2010/08/18 | 395 | 403 | 395 | 403 | 4,200 |
| 2010/08/17 | 0 | 0 | 0 | 459 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 459 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 459 | 0 |
| 2010/08/12 | 459 | 459 | 459 | 459 | 300 |
| 2010/08/11 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 439 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 439 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 439 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 439 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 439 | 0 |
| 2010/07/27 | 447 | 447 | 439 | 439 | 1,000 |
| 2010/07/26 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 470 | 0 |
| 2010/07/22 | 470 | 470 | 470 | 470 | 1,200 |
| 2010/07/21 | 470 | 470 | 470 | 470 | 1,300 |
| 2010/07/20 | 0 | 0 | 0 | 437 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 437 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 437 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 437 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 437 | 0 |
| 2010/07/12 | 437 | 437 | 437 | 437 | 2,100 |
| 2010/07/09 | 442 | 442 | 442 | 442 | 100 |
| 2010/07/08 | 0 | 0 | 0 | 447 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 447 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 447 | 0 |
| 2010/07/05 | 463 | 463 | 447 | 447 | 5,000 |
| 2010/07/02 | 0 | 0 | 0 | 463 | 0 |
| 2010/07/01 | 463 | 463 | 463 | 463 | 2,800 |
| 2010/06/30 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 463 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 463 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 463 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 452 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 452 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 452 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 452 | 0 |
| 2010/06/18 | 456 | 456 | 452 | 452 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 472 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 472 | 0 |
| 2010/06/15 | 472 | 472 | 472 | 472 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 472 | 0 |
| 2010/06/11 | 472 | 472 | 472 | 472 | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 462 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 462 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 462 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 462 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 462 | 0 |
| 2010/06/03 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 471 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/25 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/05/24 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/05/21 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 471 | 0 |
| 2010/05/19 | 483 | 483 | 471 | 471 | 5,000 |
| 2010/05/18 | 491 | 491 | 491 | 491 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 529 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 529 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 529 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 529 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 529 | 0 |
| 2010/05/10 | 529 | 529 | 529 | 529 | 1,000 |
| 2010/05/07 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/05/06 | 0 | 0 | 0 | 569 | 0 |
| 2010/04/30 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/04/28 | 0 | 0 | 0 | 569 | 0 |
| 2010/04/27 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 566 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 566 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 566 | 0 |
| 2010/04/21 | 566 | 566 | 566 | 566 | 1,000 |
| 2010/04/20 | 566 | 566 | 566 | 566 | 5,000 |
| 2010/04/19 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 604 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 604 | 0 |
| 2010/03/25 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/03/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/03/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/02/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/02/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/02/08 | 576 | 576 | 576 | 576 | 1,000 |
| 2010/01/26 | 625 | 625 | 625 | 625 | 1,000 |
| 2010/01/22 | 601 | 601 | 601 | 601 | 1,000 |
| 2010/01/13 | 670 | 670 | 600 | 600 | 2,000 |