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 |
---|---|---|---|---|---|
2011/12/29 | 455 | 455 | 455 | 455 | 100 |
2011/12/22 | 435 | 435 | 435 | 435 | 300 |
2011/12/21 | 432 | 435 | 432 | 435 | 6,000 |
2011/12/15 | 431 | 431 | 431 | 431 | 500 |
2011/12/14 | 431 | 431 | 431 | 431 | 100 |
2011/12/13 | 415 | 415 | 415 | 415 | 100 |
2011/12/12 | 408 | 415 | 408 | 415 | 200 |
2011/12/08 | 407 | 407 | 407 | 407 | 100 |
2011/12/06 | 415 | 415 | 415 | 415 | 300 |
2011/12/05 | 416 | 416 | 416 | 416 | 100 |
2011/12/02 | 408 | 413 | 408 | 413 | 300 |
2011/12/01 | 407 | 407 | 407 | 407 | 100 |
2011/11/30 | 0 | 0 | 0 | 405 | 0 |
2011/11/29 | 0 | 0 | 0 | 405 | 0 |
2011/11/28 | 405 | 405 | 405 | 405 | 200 |
2011/11/25 | 405 | 405 | 405 | 405 | 100 |
2011/11/24 | 410 | 413 | 410 | 413 | 3,000 |
2011/11/22 | 413 | 413 | 413 | 413 | 600 |
2011/11/21 | 0 | 0 | 0 | 403 | 0 |
2011/11/18 | 0 | 0 | 0 | 403 | 0 |
2011/11/17 | 410 | 410 | 403 | 403 | 2,600 |
2011/11/16 | 425 | 425 | 401 | 410 | 5,900 |
2011/11/15 | 413 | 413 | 403 | 410 | 3,700 |
2011/11/14 | 0 | 0 | 0 | 429 | 0 |
2011/11/11 | 0 | 0 | 0 | 429 | 0 |
2011/11/10 | 430 | 430 | 429 | 429 | 800 |
2011/11/09 | 426 | 430 | 400 | 430 | 1,600 |
2011/11/08 | 426 | 426 | 426 | 426 | 200 |
2011/11/07 | 0 | 0 | 0 | 458 | 0 |
2011/11/04 | 0 | 0 | 0 | 458 | 0 |
2011/11/02 | 0 | 0 | 0 | 458 | 0 |
2011/11/01 | 0 | 0 | 0 | 458 | 0 |
2011/10/31 | 0 | 0 | 0 | 458 | 0 |
2011/10/28 | 458 | 458 | 458 | 458 | 100 |
2011/10/27 | 0 | 0 | 0 | 461 | 0 |
2011/10/26 | 0 | 0 | 0 | 461 | 0 |
2011/10/25 | 0 | 0 | 0 | 461 | 0 |
2011/10/24 | 0 | 0 | 0 | 461 | 0 |
2011/10/21 | 461 | 461 | 461 | 461 | 900 |
2011/10/20 | 461 | 461 | 461 | 461 | 900 |
2011/10/19 | 0 | 0 | 0 | 461 | 0 |
2011/10/18 | 0 | 0 | 0 | 461 | 0 |
2011/10/17 | 0 | 0 | 0 | 461 | 0 |
2011/10/14 | 0 | 0 | 0 | 461 | 0 |
2011/10/13 | 461 | 461 | 461 | 461 | 700 |
2011/10/12 | 0 | 0 | 0 | 441 | 0 |
2011/10/11 | 0 | 0 | 0 | 441 | 0 |
2011/10/07 | 0 | 0 | 0 | 441 | 0 |
2011/10/06 | 0 | 0 | 0 | 441 | 0 |
2011/10/05 | 0 | 0 | 0 | 441 | 0 |
2011/10/04 | 0 | 0 | 0 | 441 | 0 |
2011/10/03 | 0 | 0 | 0 | 441 | 0 |
2011/09/30 | 440 | 442 | 440 | 441 | 600 |
2011/09/29 | 0 | 0 | 0 | 416 | 0 |
2011/09/28 | 0 | 0 | 0 | 420 | 0 |
2011/09/27 | 0 | 0 | 0 | 420 | 0 |
2011/09/26 | 460 | 460 | 420 | 420 | 1,900 |
2011/09/22 | 0 | 0 | 0 | 450 | 0 |
2011/09/21 | 450 | 450 | 450 | 450 | 800 |
2011/09/20 | 0 | 0 | 0 | 440 | 0 |
2011/09/16 | 0 | 0 | 0 | 430 | 0 |
2011/09/15 | 0 | 0 | 0 | 430 | 0 |
2011/09/14 | 0 | 0 | 0 | 430 | 0 |
2011/09/13 | 430 | 430 | 430 | 430 | 100 |
2011/09/12 | 430 | 430 | 430 | 430 | 200 |
2011/09/09 | 0 | 0 | 0 | 430 | 0 |
2011/09/08 | 430 | 430 | 430 | 430 | 100 |
2011/09/07 | 0 | 0 | 0 | 440 | 0 |
2011/09/06 | 0 | 0 | 0 | 440 | 0 |
2011/09/05 | 0 | 0 | 0 | 440 | 0 |
2011/09/02 | 0 | 0 | 0 | 440 | 0 |
2011/09/01 | 433 | 440 | 431 | 440 | 300 |
2011/08/31 | 0 | 0 | 0 | 457 | 0 |
2011/08/30 | 497 | 497 | 457 | 457 | 3,700 |
2011/08/29 | 0 | 0 | 0 | 444 | 0 |
2011/08/26 | 0 | 0 | 0 | 444 | 0 |
2011/08/25 | 0 | 0 | 0 | 444 | 0 |
2011/08/24 | 0 | 0 | 0 | 444 | 0 |
2011/08/23 | 444 | 444 | 444 | 444 | 100 |
2011/08/22 | 444 | 444 | 444 | 444 | 2,100 |
2011/08/19 | 0 | 0 | 0 | 444 | 0 |
2011/08/18 | 0 | 0 | 0 | 444 | 0 |
2011/08/17 | 0 | 0 | 0 | 430 | 0 |
2011/08/16 | 0 | 0 | 0 | 430 | 0 |
2011/08/15 | 0 | 0 | 0 | 430 | 0 |
2011/08/12 | 0 | 0 | 0 | 430 | 0 |
2011/08/11 | 0 | 0 | 0 | 430 | 0 |
2011/08/10 | 478 | 478 | 430 | 430 | 2,400 |
2011/08/09 | 0 | 0 | 0 | 478 | 0 |
2011/08/08 | 0 | 0 | 0 | 478 | 0 |
2011/08/05 | 0 | 0 | 0 | 478 | 0 |
2011/08/04 | 0 | 0 | 0 | 478 | 0 |
2011/08/03 | 0 | 0 | 0 | 478 | 0 |
2011/08/02 | 0 | 0 | 0 | 478 | 0 |
2011/08/01 | 0 | 0 | 0 | 478 | 0 |
2011/07/29 | 0 | 0 | 0 | 478 | 0 |
2011/07/28 | 0 | 0 | 0 | 478 | 0 |
2011/07/27 | 0 | 0 | 0 | 478 | 0 |
2011/07/26 | 0 | 0 | 0 | 478 | 0 |
2011/07/25 | 0 | 0 | 0 | 478 | 0 |
2011/07/22 | 478 | 478 | 478 | 478 | 1,000 |
2011/07/21 | 470 | 478 | 470 | 478 | 400 |
2011/07/20 | 470 | 470 | 470 | 470 | 700 |
2011/07/19 | 0 | 0 | 0 | 470 | 0 |
2011/07/15 | 0 | 0 | 0 | 470 | 0 |
2011/07/14 | 0 | 0 | 0 | 470 | 0 |
2011/07/13 | 0 | 0 | 0 | 470 | 0 |
2011/07/12 | 470 | 470 | 470 | 470 | 300 |
2011/07/11 | 0 | 0 | 0 | 460 | 0 |
2011/07/08 | 460 | 460 | 460 | 460 | 100 |
2011/07/07 | 477 | 477 | 477 | 477 | 100 |
2011/07/06 | 479 | 479 | 479 | 479 | 2,100 |
2011/07/05 | 465 | 479 | 465 | 479 | 500 |
2011/07/04 | 439 | 449 | 439 | 449 | 700 |
2011/07/01 | 439 | 439 | 439 | 439 | 200 |
2011/06/30 | 430 | 435 | 429 | 435 | 1,100 |
2011/06/29 | 0 | 0 | 0 | 429 | 0 |
2011/06/28 | 0 | 0 | 0 | 429 | 0 |
2011/06/27 | 435 | 435 | 429 | 429 | 200 |
2011/06/24 | 430 | 430 | 430 | 430 | 100 |
2011/06/23 | 436 | 436 | 430 | 430 | 200 |
2011/06/22 | 420 | 420 | 420 | 420 | 300 |
2011/06/21 | 412 | 420 | 412 | 420 | 2,100 |
2011/06/20 | 0 | 0 | 0 | 428 | 0 |
2011/06/17 | 0 | 0 | 0 | 428 | 0 |
2011/06/16 | 0 | 0 | 0 | 428 | 0 |
2011/06/15 | 428 | 428 | 428 | 428 | 100 |
2011/06/14 | 0 | 0 | 0 | 420 | 0 |
2011/06/13 | 420 | 420 | 420 | 420 | 1,000 |
2011/06/10 | 421 | 421 | 421 | 421 | 100 |
2011/06/09 | 0 | 0 | 0 | 421 | 0 |
2011/06/08 | 0 | 0 | 0 | 421 | 0 |
2011/06/07 | 0 | 0 | 0 | 421 | 0 |
2011/06/06 | 421 | 421 | 421 | 421 | 100 |
2011/06/03 | 427 | 427 | 427 | 427 | 100 |
2011/06/02 | 0 | 0 | 0 | 420 | 0 |
2011/06/01 | 420 | 420 | 420 | 420 | 100 |
2011/05/31 | 0 | 0 | 0 | 420 | 0 |
2011/05/30 | 0 | 0 | 0 | 420 | 0 |
2011/05/27 | 0 | 0 | 0 | 420 | 0 |
2011/05/26 | 420 | 420 | 420 | 420 | 400 |
2011/05/25 | 414 | 414 | 414 | 414 | 500 |
2011/05/24 | 0 | 0 | 0 | 437 | 0 |
2011/05/23 | 437 | 437 | 437 | 437 | 600 |
2011/05/20 | 437 | 437 | 437 | 437 | 700 |
2011/05/19 | 431 | 437 | 431 | 437 | 500 |
2011/05/18 | 431 | 431 | 431 | 431 | 600 |
2011/05/17 | 415 | 415 | 415 | 415 | 100 |
2011/05/16 | 0 | 0 | 0 | 423 | 0 |
2011/05/13 | 0 | 0 | 0 | 423 | 0 |
2011/05/12 | 0 | 0 | 0 | 423 | 0 |
2011/05/11 | 0 | 0 | 0 | 423 | 0 |
2011/05/10 | 423 | 423 | 423 | 423 | 400 |
2011/05/09 | 423 | 423 | 423 | 423 | 100 |
2011/05/06 | 422 | 422 | 422 | 422 | 1,000 |
2011/05/02 | 0 | 0 | 0 | 430 | 0 |
2011/04/28 | 0 | 0 | 0 | 430 | 0 |
2011/04/27 | 430 | 430 | 430 | 430 | 700 |
2011/04/26 | 0 | 0 | 0 | 437 | 0 |
2011/04/25 | 0 | 0 | 0 | 437 | 0 |
2011/04/22 | 0 | 0 | 0 | 437 | 0 |
2011/04/21 | 437 | 437 | 437 | 437 | 600 |
2011/04/20 | 437 | 437 | 437 | 437 | 500 |
2011/04/19 | 0 | 0 | 0 | 422 | 0 |
2011/04/18 | 422 | 422 | 422 | 422 | 1,000 |
2011/04/15 | 0 | 0 | 0 | 453 | 0 |
2011/04/14 | 0 | 0 | 0 | 453 | 0 |
2011/04/13 | 0 | 0 | 0 | 453 | 0 |
2011/04/12 | 453 | 453 | 453 | 453 | 200 |
2011/04/11 | 450 | 451 | 450 | 451 | 400 |
2011/04/08 | 0 | 0 | 0 | 450 | 0 |
2011/04/07 | 0 | 0 | 0 | 450 | 0 |
2011/04/06 | 450 | 450 | 450 | 450 | 100 |
2011/04/05 | 0 | 0 | 0 | 449 | 0 |
2011/04/04 | 0 | 0 | 0 | 449 | 0 |
2011/04/01 | 0 | 0 | 0 | 449 | 0 |
2011/03/31 | 449 | 449 | 449 | 449 | 100 |
2011/03/30 | 445 | 445 | 445 | 445 | 100 |
2011/03/29 | 436 | 436 | 436 | 436 | 100 |
2011/03/28 | 436 | 436 | 436 | 436 | 100 |
2011/03/25 | 430 | 435 | 420 | 435 | 600 |
2011/03/24 | 433 | 433 | 430 | 430 | 1,300 |
2011/03/23 | 430 | 430 | 430 | 430 | 200 |
2011/03/22 | 420 | 420 | 404 | 420 | 1,600 |
2011/03/18 | 419 | 420 | 419 | 420 | 500 |
2011/03/17 | 0 | 0 | 0 | 363 | 0 |
2011/03/16 | 363 | 363 | 363 | 363 | 1,000 |
2011/03/15 | 386 | 386 | 386 | 386 | 300 |
2011/03/14 | 0 | 0 | 0 | 442 | 0 |
2011/03/11 | 0 | 0 | 0 | 442 | 0 |
2011/03/10 | 442 | 442 | 442 | 442 | 400 |
2011/03/09 | 442 | 442 | 442 | 442 | 400 |
2011/03/08 | 0 | 0 | 0 | 445 | 0 |
2011/03/07 | 0 | 0 | 0 | 445 | 0 |
2011/03/04 | 450 | 451 | 445 | 445 | 5,000 |
2011/03/03 | 0 | 0 | 0 | 480 | 0 |
2011/03/02 | 0 | 0 | 0 | 489 | 0 |
2011/03/01 | 0 | 0 | 0 | 489 | 0 |
2011/02/28 | 0 | 0 | 0 | 489 | 0 |
2011/02/25 | 0 | 0 | 0 | 489 | 0 |
2011/02/24 | 0 | 0 | 0 | 489 | 0 |
2011/02/23 | 490 | 490 | 489 | 489 | 800 |
2011/02/22 | 489 | 489 | 489 | 489 | 100 |
2011/02/21 | 465 | 473 | 465 | 473 | 300 |
2011/02/18 | 465 | 465 | 465 | 465 | 800 |
2011/02/17 | 458 | 467 | 458 | 467 | 2,100 |
2011/02/16 | 0 | 0 | 0 | 458 | 0 |
2011/02/15 | 458 | 458 | 458 | 458 | 100 |
2011/02/14 | 458 | 458 | 458 | 458 | 900 |
2011/02/10 | 458 | 458 | 458 | 458 | 300 |
2011/02/09 | 458 | 458 | 458 | 458 | 400 |
2011/02/08 | 444 | 459 | 444 | 459 | 200 |
2011/02/07 | 0 | 0 | 0 | 444 | 0 |
2011/02/04 | 0 | 0 | 0 | 444 | 0 |
2011/02/03 | 0 | 0 | 0 | 444 | 0 |
2011/02/02 | 0 | 0 | 0 | 444 | 0 |
2011/02/01 | 0 | 0 | 0 | 444 | 0 |
2011/01/31 | 0 | 0 | 0 | 444 | 0 |
2011/01/28 | 0 | 0 | 0 | 444 | 0 |
2011/01/27 | 0 | 0 | 0 | 444 | 0 |
2011/01/26 | 0 | 0 | 0 | 444 | 0 |
2011/01/25 | 0 | 0 | 0 | 444 | 0 |
2011/01/24 | 444 | 444 | 444 | 444 | 200 |
2011/01/21 | 444 | 444 | 435 | 435 | 3,400 |
2011/01/20 | 449 | 449 | 441 | 444 | 2,500 |
2011/01/19 | 435 | 449 | 435 | 449 | 5,100 |
2011/01/18 | 458 | 458 | 458 | 458 | 200 |
2011/01/17 | 0 | 0 | 0 | 458 | 0 |
2011/01/14 | 0 | 0 | 0 | 458 | 0 |
2011/01/13 | 0 | 0 | 0 | 458 | 0 |
2011/01/12 | 0 | 0 | 0 | 458 | 0 |
2011/01/11 | 450 | 458 | 450 | 458 | 700 |
2011/01/07 | 450 | 450 | 450 | 450 | 700 |
2011/01/06 | 442 | 442 | 442 | 442 | 500 |
2011/01/05 | 434 | 442 | 434 | 442 | 600 |
2011/01/04 | 0 | 0 | 0 | 426 | 0 |