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 |
---|---|---|---|---|---|
2018/12/28 | 1,434 | 1,451 | 1,307 | 1,312 | 11,600 |
2018/12/27 | 1,456 | 1,456 | 1,455 | 1,456 | 7,500 |
2018/12/26 | 1,297 | 1,309 | 1,122 | 1,156 | 12,900 |
2018/12/25 | 1,180 | 1,180 | 1,007 | 1,009 | 7,400 |
2018/12/21 | 1,281 | 1,290 | 1,190 | 1,206 | 6,300 |
2018/12/20 | 1,387 | 1,387 | 1,307 | 1,308 | 5,700 |
2018/12/19 | 1,392 | 1,395 | 1,381 | 1,387 | 1,200 |
2018/12/18 | 1,471 | 1,471 | 1,393 | 1,393 | 3,300 |
2018/12/17 | 1,489 | 1,498 | 1,480 | 1,480 | 2,100 |
2018/12/14 | 1,500 | 1,542 | 1,489 | 1,489 | 5,400 |
2018/12/13 | 1,489 | 1,523 | 1,489 | 1,511 | 2,800 |
2018/12/12 | 1,500 | 1,507 | 1,481 | 1,487 | 6,400 |
2018/12/11 | 1,528 | 1,528 | 1,497 | 1,500 | 2,600 |
2018/12/10 | 1,575 | 1,575 | 1,517 | 1,528 | 2,100 |
2018/12/07 | 1,541 | 1,580 | 1,541 | 1,576 | 1,500 |
2018/12/06 | 1,602 | 1,602 | 1,554 | 1,554 | 2,100 |
2018/12/05 | 1,621 | 1,660 | 1,621 | 1,640 | 1,700 |
2018/12/04 | 1,645 | 1,663 | 1,645 | 1,661 | 1,300 |
2018/12/03 | 1,668 | 1,668 | 1,659 | 1,664 | 1,300 |
2018/11/30 | 1,667 | 1,667 | 1,663 | 1,663 | 800 |
2018/11/29 | 1,630 | 1,660 | 1,630 | 1,657 | 700 |
2018/11/28 | 1,665 | 1,666 | 1,657 | 1,657 | 1,700 |
2018/11/27 | 1,657 | 1,667 | 1,657 | 1,666 | 900 |
2018/11/26 | 1,641 | 1,657 | 1,641 | 1,657 | 400 |
2018/11/22 | 1,647 | 1,665 | 1,638 | 1,664 | 2,000 |
2018/11/21 | 1,650 | 1,665 | 1,639 | 1,665 | 1,100 |
2018/11/20 | 1,659 | 1,660 | 1,622 | 1,640 | 800 |
2018/11/19 | 1,659 | 1,659 | 1,659 | 1,659 | 300 |
2018/11/16 | 1,617 | 1,648 | 1,617 | 1,648 | 900 |
2018/11/15 | 1,649 | 1,659 | 1,649 | 1,657 | 1,100 |
2018/11/14 | 1,650 | 1,668 | 1,623 | 1,623 | 1,300 |
2018/11/13 | 1,668 | 1,668 | 1,650 | 1,660 | 1,200 |
2018/11/12 | 1,667 | 1,667 | 1,665 | 1,667 | 400 |
2018/11/09 | 1,655 | 1,668 | 1,651 | 1,651 | 700 |
2018/11/08 | 1,644 | 1,663 | 1,644 | 1,655 | 2,600 |
2018/11/07 | 1,640 | 1,648 | 1,622 | 1,644 | 700 |
2018/11/06 | 1,556 | 1,638 | 1,556 | 1,623 | 2,400 |
2018/11/05 | 1,625 | 1,625 | 1,591 | 1,591 | 1,500 |
2018/11/02 | 1,659 | 1,659 | 1,619 | 1,625 | 1,900 |
2018/11/01 | 1,633 | 1,639 | 1,580 | 1,622 | 2,000 |
2018/10/31 | 1,646 | 1,668 | 1,621 | 1,668 | 2,000 |
2018/10/30 | 1,572 | 1,669 | 1,558 | 1,669 | 8,100 |
2018/10/29 | 1,503 | 1,565 | 1,503 | 1,532 | 2,800 |
2018/10/26 | 1,600 | 1,600 | 1,534 | 1,534 | 1,800 |
2018/10/25 | 1,562 | 1,650 | 1,562 | 1,582 | 2,300 |
2018/10/24 | 1,570 | 1,606 | 1,569 | 1,606 | 2,700 |
2018/10/23 | 1,634 | 1,634 | 1,601 | 1,616 | 4,200 |
2018/10/22 | 1,621 | 1,629 | 1,604 | 1,624 | 1,700 |
2018/10/19 | 1,591 | 1,620 | 1,591 | 1,617 | 1,500 |
2018/10/18 | 1,603 | 1,642 | 1,603 | 1,620 | 4,200 |
2018/10/17 | 1,606 | 1,654 | 1,605 | 1,606 | 3,000 |
2018/10/16 | 1,683 | 1,683 | 1,601 | 1,603 | 4,200 |
2018/10/15 | 1,592 | 1,603 | 1,591 | 1,603 | 2,300 |
2018/10/12 | 1,570 | 1,615 | 1,562 | 1,589 | 2,400 |
2018/10/11 | 1,647 | 1,687 | 1,568 | 1,584 | 4,900 |
2018/10/10 | 1,685 | 1,685 | 1,647 | 1,647 | 1,200 |
2018/10/09 | 1,680 | 1,697 | 1,680 | 1,685 | 500 |
2018/10/05 | 1,688 | 1,689 | 1,673 | 1,689 | 1,400 |
2018/10/04 | 1,696 | 1,696 | 1,670 | 1,688 | 3,000 |
2018/10/03 | 1,693 | 1,693 | 1,675 | 1,679 | 900 |
2018/10/02 | 1,680 | 1,697 | 1,680 | 1,697 | 2,400 |
2018/10/01 | 1,696 | 1,697 | 1,680 | 1,687 | 1,300 |
2018/09/28 | 1,703 | 1,767 | 1,669 | 1,697 | 6,000 |
2018/09/27 | 1,707 | 1,722 | 1,703 | 1,703 | 5,700 |
2018/09/26 | 1,787 | 1,787 | 1,714 | 1,724 | 10,100 |
2018/09/25 | 1,727 | 1,790 | 1,720 | 1,790 | 14,200 |
2018/09/21 | 1,670 | 1,789 | 1,647 | 1,767 | 6,800 |
2018/09/20 | 1,650 | 1,671 | 1,647 | 1,670 | 4,000 |
2018/09/19 | 1,654 | 1,656 | 1,581 | 1,656 | 13,100 |
2018/09/18 | 1,623 | 1,648 | 1,620 | 1,625 | 20,900 |
2018/09/14 | 1,584 | 1,647 | 1,584 | 1,640 | 33,800 |
2018/09/13 | 1,582 | 1,598 | 1,579 | 1,597 | 5,600 |
2018/09/12 | 1,576 | 1,598 | 1,576 | 1,595 | 10,000 |
2018/09/11 | 1,567 | 1,594 | 1,558 | 1,588 | 16,800 |
2018/09/10 | 1,537 | 1,570 | 1,537 | 1,557 | 1,700 |
2018/09/07 | 1,526 | 1,559 | 1,526 | 1,537 | 1,300 |
2018/09/06 | 1,523 | 1,544 | 1,523 | 1,526 | 1,300 |
2018/09/05 | 1,540 | 1,540 | 1,524 | 1,528 | 2,500 |
2018/09/04 | 1,526 | 1,566 | 1,526 | 1,541 | 1,400 |
2018/09/03 | 1,571 | 1,571 | 1,544 | 1,560 | 1,000 |
2018/08/31 | 1,553 | 1,598 | 1,553 | 1,571 | 1,600 |
2018/08/30 | 1,597 | 1,598 | 1,553 | 1,553 | 1,400 |
2018/08/29 | 1,573 | 1,598 | 1,573 | 1,596 | 3,600 |
2018/08/28 | 1,535 | 1,566 | 1,535 | 1,560 | 1,100 |
2018/08/27 | 1,520 | 1,548 | 1,520 | 1,530 | 1,100 |
2018/08/24 | 1,510 | 1,510 | 1,505 | 1,507 | 700 |
2018/08/23 | 1,506 | 1,506 | 1,501 | 1,502 | 3,800 |
2018/08/22 | 1,527 | 1,527 | 1,504 | 1,505 | 3,000 |
2018/08/21 | 1,532 | 1,532 | 1,525 | 1,525 | 1,600 |
2018/08/20 | 1,544 | 1,584 | 1,544 | 1,549 | 800 |
2018/08/17 | 1,553 | 1,554 | 1,538 | 1,544 | 1,700 |
2018/08/16 | 1,582 | 1,582 | 1,565 | 1,565 | 400 |
2018/08/15 | 1,588 | 1,588 | 1,552 | 1,553 | 2,100 |
2018/08/14 | 1,573 | 1,573 | 1,553 | 1,553 | 1,000 |
2018/08/13 | 1,602 | 1,603 | 1,564 | 1,564 | 3,000 |
2018/08/10 | 1,639 | 1,639 | 1,610 | 1,617 | 2,000 |
2018/08/09 | 1,618 | 1,625 | 1,608 | 1,608 | 2,600 |
2018/08/08 | 1,658 | 1,658 | 1,614 | 1,614 | 2,800 |
2018/08/07 | 1,615 | 1,656 | 1,615 | 1,656 | 1,400 |
2018/08/06 | 1,658 | 1,658 | 1,612 | 1,615 | 1,800 |
2018/08/03 | 1,631 | 1,637 | 1,624 | 1,625 | 2,300 |
2018/08/02 | 1,704 | 1,704 | 1,630 | 1,632 | 2,600 |
2018/08/01 | 1,666 | 1,698 | 1,666 | 1,677 | 2,800 |
2018/07/31 | 1,822 | 1,822 | 1,654 | 1,658 | 7,800 |
2018/07/30 | 1,623 | 1,873 | 1,623 | 1,829 | 14,000 |
2018/07/27 | 1,578 | 1,620 | 1,573 | 1,620 | 3,800 |
2018/07/26 | 1,562 | 1,579 | 1,562 | 1,564 | 2,100 |
2018/07/25 | 1,606 | 1,606 | 1,553 | 1,562 | 2,200 |
2018/07/24 | 1,555 | 1,586 | 1,555 | 1,586 | 1,200 |
2018/07/23 | 1,561 | 1,571 | 1,543 | 1,545 | 2,400 |
2018/07/20 | 1,500 | 1,533 | 1,495 | 1,521 | 4,400 |
2018/07/19 | 1,514 | 1,527 | 1,502 | 1,502 | 3,900 |
2018/07/18 | 1,530 | 1,533 | 1,511 | 1,514 | 4,400 |
2018/07/17 | 1,630 | 1,648 | 1,498 | 1,510 | 6,900 |
2018/07/13 | 1,638 | 1,640 | 1,630 | 1,630 | 1,000 |
2018/07/12 | 1,684 | 1,684 | 1,638 | 1,638 | 2,300 |
2018/07/11 | 1,670 | 1,697 | 1,663 | 1,663 | 2,500 |
2018/07/10 | 1,670 | 1,702 | 1,669 | 1,669 | 4,300 |
2018/07/09 | 1,668 | 1,670 | 1,664 | 1,670 | 1,900 |
2018/07/06 | 1,663 | 1,670 | 1,663 | 1,667 | 2,200 |
2018/07/05 | 1,700 | 1,700 | 1,669 | 1,669 | 3,000 |
2018/07/04 | 1,676 | 1,699 | 1,676 | 1,692 | 2,400 |
2018/07/03 | 1,756 | 1,756 | 1,666 | 1,666 | 5,200 |
2018/07/02 | 1,822 | 1,822 | 1,780 | 1,780 | 4,800 |
2018/06/29 | 1,900 | 1,903 | 1,811 | 1,822 | 3,800 |
2018/06/28 | 1,977 | 1,977 | 1,891 | 1,891 | 3,400 |
2018/06/27 | 1,931 | 1,937 | 1,931 | 1,937 | 900 |
2018/06/26 | 1,944 | 1,944 | 1,926 | 1,940 | 1,900 |
2018/06/25 | 1,948 | 1,963 | 1,948 | 1,963 | 900 |
2018/06/22 | 1,948 | 1,966 | 1,948 | 1,966 | 800 |
2018/06/21 | 1,939 | 1,948 | 1,936 | 1,944 | 2,400 |
2018/06/20 | 1,997 | 1,997 | 1,929 | 1,954 | 4,600 |
2018/06/19 | 1,935 | 1,958 | 1,923 | 1,958 | 2,100 |
2018/06/18 | 1,921 | 1,940 | 1,921 | 1,934 | 1,800 |
2018/06/15 | 2,002 | 2,002 | 1,906 | 1,907 | 3,000 |
2018/06/14 | 2,052 | 2,052 | 2,002 | 2,023 | 4,100 |
2018/06/13 | 2,091 | 2,115 | 2,075 | 2,075 | 2,500 |
2018/06/12 | 2,125 | 2,125 | 2,105 | 2,124 | 1,700 |
2018/06/11 | 2,137 | 2,137 | 2,105 | 2,117 | 2,700 |
2018/06/08 | 1,999 | 2,140 | 1,999 | 2,140 | 8,700 |
2018/06/07 | 2,040 | 2,049 | 2,020 | 2,049 | 1,300 |
2018/06/06 | 2,070 | 2,071 | 2,020 | 2,040 | 3,900 |
2018/06/05 | 1,997 | 2,072 | 1,997 | 2,072 | 3,500 |
2018/06/04 | 1,980 | 1,998 | 1,980 | 1,998 | 1,400 |
2018/06/01 | 1,995 | 1,997 | 1,990 | 1,992 | 1,200 |
2018/05/31 | 2,034 | 2,034 | 1,991 | 1,998 | 1,000 |
2018/05/30 | 2,015 | 2,034 | 2,011 | 2,034 | 1,900 |
2018/05/29 | 2,029 | 2,030 | 2,019 | 2,030 | 1,300 |
2018/05/28 | 2,033 | 2,033 | 2,018 | 2,021 | 1,000 |
2018/05/25 | 2,034 | 2,034 | 2,034 | 2,034 | 400 |
2018/05/24 | 2,015 | 2,028 | 2,007 | 2,028 | 1,300 |
2018/05/23 | 2,028 | 2,028 | 2,004 | 2,015 | 1,300 |
2018/05/22 | 2,028 | 2,028 | 2,014 | 2,023 | 1,500 |
2018/05/21 | 2,006 | 2,028 | 2,006 | 2,028 | 1,100 |
2018/05/18 | 2,030 | 2,030 | 2,004 | 2,004 | 1,000 |
2018/05/17 | 2,025 | 2,027 | 2,005 | 2,027 | 2,600 |
2018/05/16 | 2,018 | 2,020 | 2,007 | 2,020 | 1,500 |
2018/05/15 | 2,027 | 2,027 | 2,015 | 2,018 | 2,100 |
2018/05/14 | 2,021 | 2,043 | 2,009 | 2,026 | 2,200 |
2018/05/11 | 2,045 | 2,045 | 1,980 | 2,037 | 4,500 |
2018/05/10 | 2,061 | 2,061 | 2,030 | 2,040 | 900 |
2018/05/09 | 2,068 | 2,068 | 2,038 | 2,061 | 1,700 |
2018/05/08 | 2,045 | 2,096 | 2,035 | 2,091 | 3,500 |
2018/05/07 | 1,992 | 2,040 | 1,989 | 2,039 | 4,100 |
2018/05/02 | 2,025 | 2,042 | 2,005 | 2,042 | 2,300 |
2018/05/01 | 2,045 | 2,045 | 2,024 | 2,034 | 1,700 |
2018/04/27 | 2,021 | 2,045 | 1,975 | 2,045 | 8,700 |
2018/04/26 | 1,875 | 1,990 | 1,864 | 1,988 | 3,800 |
2018/04/25 | 1,859 | 1,871 | 1,849 | 1,871 | 1,500 |
2018/04/24 | 1,847 | 1,860 | 1,847 | 1,859 | 3,100 |
2018/04/23 | 1,815 | 1,853 | 1,815 | 1,853 | 1,400 |
2018/04/20 | 1,809 | 1,812 | 1,801 | 1,812 | 800 |
2018/04/19 | 1,815 | 1,815 | 1,812 | 1,813 | 800 |
2018/04/18 | 1,800 | 1,815 | 1,800 | 1,812 | 600 |
2018/04/17 | 1,798 | 1,811 | 1,792 | 1,806 | 1,000 |
2018/04/16 | 1,810 | 1,815 | 1,800 | 1,811 | 1,000 |
2018/04/13 | 1,806 | 1,815 | 1,806 | 1,810 | 700 |
2018/04/12 | 1,798 | 1,807 | 1,797 | 1,806 | 700 |
2018/04/11 | 1,816 | 1,816 | 1,799 | 1,799 | 1,300 |
2018/04/10 | 1,815 | 1,815 | 1,799 | 1,810 | 1,400 |
2018/04/09 | 1,819 | 1,819 | 1,810 | 1,813 | 1,100 |
2018/04/06 | 1,811 | 1,828 | 1,797 | 1,797 | 2,800 |
2018/04/05 | 1,841 | 1,841 | 1,812 | 1,838 | 3,000 |
2018/04/04 | 1,797 | 1,847 | 1,792 | 1,847 | 4,100 |
2018/04/03 | 1,800 | 1,811 | 1,782 | 1,794 | 2,300 |
2018/04/02 | 1,815 | 1,822 | 1,814 | 1,814 | 1,700 |
2018/03/30 | 1,839 | 1,839 | 1,815 | 1,815 | 1,400 |
2018/03/29 | 1,781 | 1,817 | 1,781 | 1,812 | 3,700 |
2018/03/28 | 1,781 | 1,792 | 1,765 | 1,781 | 3,800 |
2018/03/27 | 1,800 | 1,818 | 1,761 | 1,795 | 12,300 |
2018/03/26 | 1,800 | 1,800 | 1,724 | 1,771 | 9,000 |
2018/03/23 | 1,847 | 1,860 | 1,802 | 1,802 | 5,100 |
2018/03/22 | 1,850 | 1,858 | 1,847 | 1,847 | 4,900 |
2018/03/20 | 1,902 | 1,907 | 1,846 | 1,847 | 5,900 |
2018/03/19 | 1,953 | 1,957 | 1,913 | 1,921 | 4,300 |
2018/03/16 | 1,969 | 1,977 | 1,964 | 1,964 | 6,900 |
2018/03/15 | 1,957 | 1,961 | 1,950 | 1,950 | 2,000 |
2018/03/14 | 1,961 | 2,002 | 1,957 | 1,957 | 4,300 |
2018/03/13 | 1,974 | 1,975 | 1,955 | 1,961 | 2,200 |
2018/03/12 | 1,974 | 1,974 | 1,920 | 1,924 | 3,200 |
2018/03/09 | 1,950 | 1,965 | 1,918 | 1,934 | 4,900 |
2018/03/08 | 1,903 | 1,930 | 1,903 | 1,913 | 1,300 |
2018/03/07 | 1,913 | 1,928 | 1,902 | 1,902 | 2,500 |
2018/03/06 | 1,918 | 1,938 | 1,913 | 1,913 | 2,900 |
2018/03/05 | 1,963 | 1,964 | 1,914 | 1,914 | 4,700 |
2018/03/02 | 1,993 | 2,012 | 1,939 | 1,943 | 3,300 |
2018/03/01 | 2,007 | 2,013 | 1,994 | 1,994 | 2,500 |
2018/02/28 | 2,047 | 2,052 | 2,013 | 2,013 | 2,000 |
2018/02/27 | 2,079 | 2,079 | 2,048 | 2,053 | 2,800 |
2018/02/26 | 2,026 | 2,042 | 2,023 | 2,023 | 1,400 |
2018/02/23 | 2,050 | 2,065 | 2,022 | 2,022 | 1,400 |
2018/02/22 | 2,057 | 2,057 | 2,041 | 2,043 | 1,100 |
2018/02/21 | 2,069 | 2,069 | 2,056 | 2,056 | 900 |
2018/02/20 | 2,046 | 2,070 | 2,036 | 2,046 | 1,500 |
2018/02/19 | 2,010 | 2,026 | 2,010 | 2,026 | 900 |
2018/02/16 | 2,008 | 2,026 | 2,001 | 2,007 | 1,900 |
2018/02/15 | 1,999 | 2,038 | 1,998 | 2,007 | 2,500 |
2018/02/14 | 2,007 | 2,021 | 1,980 | 1,982 | 2,200 |
2018/02/13 | 1,976 | 2,007 | 1,976 | 1,979 | 2,400 |
2018/02/09 | 1,967 | 1,987 | 1,963 | 1,976 | 4,600 |
2018/02/08 | 1,991 | 2,050 | 1,980 | 1,982 | 1,700 |
2018/02/07 | 1,908 | 1,958 | 1,908 | 1,922 | 3,300 |
2018/02/06 | 2,064 | 2,070 | 1,904 | 1,904 | 8,400 |
2018/02/05 | 2,185 | 2,185 | 2,109 | 2,109 | 3,500 |
2018/02/02 | 2,227 | 2,236 | 2,216 | 2,216 | 2,000 |
2018/02/01 | 2,263 | 2,263 | 2,227 | 2,234 | 2,400 |
2018/01/31 | 2,296 | 2,303 | 2,267 | 2,269 | 4,200 |
2018/01/30 | 2,314 | 2,314 | 2,310 | 2,310 | 2,100 |
2018/01/29 | 2,344 | 2,344 | 2,291 | 2,321 | 1,600 |
2018/01/26 | 2,292 | 2,317 | 2,288 | 2,306 | 2,300 |
2018/01/25 | 2,298 | 2,324 | 2,298 | 2,312 | 1,200 |
2018/01/24 | 2,320 | 2,325 | 2,317 | 2,323 | 1,400 |
2018/01/23 | 2,291 | 2,320 | 2,291 | 2,320 | 1,800 |
2018/01/22 | 2,287 | 2,289 | 2,281 | 2,281 | 1,200 |
2018/01/19 | 2,324 | 2,325 | 2,287 | 2,287 | 4,100 |
2018/01/18 | 2,338 | 2,338 | 2,324 | 2,324 | 2,500 |
2018/01/17 | 2,344 | 2,344 | 2,324 | 2,342 | 1,500 |
2018/01/16 | 2,345 | 2,351 | 2,342 | 2,351 | 4,100 |
2018/01/15 | 2,329 | 2,344 | 2,326 | 2,343 | 2,600 |
2018/01/12 | 2,346 | 2,346 | 2,326 | 2,328 | 5,600 |
2018/01/11 | 2,344 | 2,362 | 2,344 | 2,351 | 3,000 |
2018/01/10 | 2,339 | 2,345 | 2,333 | 2,343 | 1,600 |
2018/01/09 | 2,355 | 2,355 | 2,328 | 2,332 | 3,100 |
2018/01/05 | 2,326 | 2,362 | 2,326 | 2,355 | 5,100 |
2018/01/04 | 2,345 | 2,348 | 2,320 | 2,342 | 3,900 |