9322 川西倉庫(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,150 | 2,150 | 2,150 | 2,150 | 7,700 | 2,150 |
| 2025-11-12 | 1,456 | 1,750 | 1,455 | 1,750 | 7,500 | 1,750 |
| 2025-11-11 | 1,445 | 1,450 | 1,434 | 1,450 | 6,700 | 1,450 |
| 2025-11-10 | 1,424 | 1,445 | 1,424 | 1,432 | 2,500 | 1,432 |
| 2025-11-07 | 1,420 | 1,437 | 1,411 | 1,423 | 2,800 | 1,423 |
| 2025-11-06 | 1,390 | 1,414 | 1,390 | 1,414 | 2,800 | 1,414 |
| 2025-11-05 | 1,386 | 1,388 | 1,382 | 1,388 | 2,600 | 1,388 |
| 2025-11-04 | 1,367 | 1,392 | 1,367 | 1,392 | 4,500 | 1,392 |
| 2025-10-31 | 1,356 | 1,366 | 1,355 | 1,357 | 1,200 | 1,357 |
| 2025-10-30 | 1,347 | 1,360 | 1,347 | 1,360 | 500 | 1,360 |
| 2025-10-29 | 1,380 | 1,380 | 1,341 | 1,355 | 3,500 | 1,355 |
| 2025-10-28 | 1,386 | 1,389 | 1,375 | 1,375 | 1,300 | 1,375 |
| 2025-10-27 | 1,373 | 1,384 | 1,373 | 1,383 | 2,300 | 1,383 |
| 2025-10-24 | 1,351 | 1,368 | 1,351 | 1,368 | 500 | 1,368 |
| 2025-10-23 | 1,349 | 1,358 | 1,349 | 1,351 | 1,000 | 1,351 |
| 2025-10-22 | 1,340 | 1,349 | 1,321 | 1,349 | 2,100 | 1,349 |
| 2025-10-21 | 1,345 | 1,347 | 1,331 | 1,347 | 1,200 | 1,347 |
| 2025-10-20 | 1,337 | 1,342 | 1,335 | 1,335 | 1,700 | 1,335 |
| 2025-10-17 | 1,317 | 1,340 | 1,317 | 1,340 | 1,200 | 1,340 |
| 2025-10-16 | 1,315 | 1,329 | 1,315 | 1,317 | 800 | 1,317 |
| 2025-10-15 | 1,329 | 1,329 | 1,312 | 1,315 | 2,100 | 1,315 |
| 2025-10-14 | 1,333 | 1,341 | 1,312 | 1,317 | 3,500 | 1,317 |
| 2025-10-10 | 1,339 | 1,368 | 1,338 | 1,368 | 1,200 | 1,368 |
| 2025-10-09 | 1,351 | 1,355 | 1,340 | 1,355 | 700 | 1,355 |
| 2025-10-08 | 1,353 | 1,374 | 1,351 | 1,351 | 900 | 1,351 |
| 2025-10-07 | 1,364 | 1,364 | 1,331 | 1,364 | 1,600 | 1,364 |
| 2025-10-06 | 1,330 | 1,364 | 1,330 | 1,364 | 2,100 | 1,364 |
| 2025-10-03 | 1,329 | 1,360 | 1,323 | 1,323 | 1,100 | 1,323 |
| 2025-10-02 | 1,310 | 1,350 | 1,310 | 1,342 | 1,300 | 1,342 |
| 2025-10-01 | 1,360 | 1,374 | 1,329 | 1,329 | 3,200 | 1,329 |
| 2025-09-30 | 1,376 | 1,376 | 1,356 | 1,356 | 900 | 1,356 |
| 2025-09-29 | 1,395 | 1,395 | 1,370 | 1,376 | 3,200 | 1,376 |
| 2025-09-26 | 1,409 | 1,424 | 1,404 | 1,424 | 2,600 | 1,424 |
| 2025-09-25 | 1,411 | 1,417 | 1,409 | 1,409 | 1,800 | 1,409 |
| 2025-09-24 | 1,407 | 1,418 | 1,382 | 1,409 | 2,100 | 1,409 |
| 2025-09-22 | 1,400 | 1,407 | 1,393 | 1,407 | 2,900 | 1,407 |
| 2025-09-19 | 1,380 | 1,387 | 1,359 | 1,387 | 2,400 | 1,387 |
| 2025-09-18 | 1,355 | 1,380 | 1,354 | 1,380 | 2,900 | 1,380 |
| 2025-09-17 | 1,354 | 1,362 | 1,343 | 1,350 | 1,100 | 1,350 |
| 2025-09-16 | 1,362 | 1,362 | 1,345 | 1,354 | 3,700 | 1,354 |
| 2025-09-12 | 1,386 | 1,400 | 1,327 | 1,362 | 7,100 | 1,362 |
| 2025-09-11 | 1,426 | 1,426 | 1,400 | 1,400 | 2,600 | 1,400 |
| 2025-09-10 | 1,431 | 1,444 | 1,414 | 1,414 | 7,000 | 1,414 |
| 2025-09-09 | 1,434 | 1,435 | 1,430 | 1,431 | 1,400 | 1,431 |
| 2025-09-08 | 1,414 | 1,438 | 1,411 | 1,434 | 6,600 | 1,434 |
| 2025-09-05 | 1,419 | 1,430 | 1,405 | 1,430 | 5,200 | 1,430 |
| 2025-09-04 | 1,407 | 1,415 | 1,407 | 1,415 | 800 | 1,415 |
| 2025-09-03 | 1,417 | 1,417 | 1,407 | 1,407 | 1,600 | 1,407 |
| 2025-09-02 | 1,403 | 1,417 | 1,403 | 1,417 | 700 | 1,417 |
| 2025-09-01 | 1,420 | 1,422 | 1,402 | 1,402 | 3,700 | 1,402 |
| 2025-08-29 | 1,382 | 1,414 | 1,377 | 1,414 | 5,900 | 1,414 |
| 2025-08-28 | 1,350 | 1,399 | 1,350 | 1,380 | 8,700 | 1,380 |
| 2025-08-27 | 1,326 | 1,327 | 1,326 | 1,327 | 1,200 | 1,327 |
| 2025-08-26 | 1,317 | 1,326 | 1,317 | 1,326 | 1,300 | 1,326 |
| 2025-08-25 | 1,314 | 1,324 | 1,314 | 1,317 | 1,500 | 1,317 |
| 2025-08-22 | 1,333 | 1,335 | 1,324 | 1,324 | 1,700 | 1,324 |
| 2025-08-21 | 1,343 | 1,353 | 1,334 | 1,334 | 1,500 | 1,334 |
| 2025-08-20 | 1,332 | 1,350 | 1,332 | 1,333 | 1,500 | 1,333 |
| 2025-08-19 | 1,350 | 1,350 | 1,331 | 1,336 | 4,000 | 1,336 |
| 2025-08-18 | 1,306 | 1,357 | 1,306 | 1,357 | 3,900 | 1,357 |
| 2025-08-15 | 1,281 | 1,324 | 1,281 | 1,306 | 4,000 | 1,306 |
| 2025-08-14 | 1,300 | 1,304 | 1,281 | 1,282 | 6,100 | 1,282 |
| 2025-08-13 | 1,320 | 1,360 | 1,300 | 1,315 | 15,300 | 1,315 |
| 2025-08-12 | 1,350 | 1,466 | 1,280 | 1,312 | 103,000 | 1,312 |
| 2025-08-08 | 1,182 | 1,207 | 1,182 | 1,207 | 5,000 | 1,207 |
| 2025-08-07 | 1,188 | 1,189 | 1,181 | 1,182 | 2,200 | 1,182 |
| 2025-08-06 | 1,176 | 1,187 | 1,173 | 1,178 | 2,200 | 1,178 |
| 2025-08-05 | 1,170 | 1,182 | 1,170 | 1,176 | 2,600 | 1,176 |
| 2025-08-04 | 1,171 | 1,175 | 1,165 | 1,166 | 1,100 | 1,166 |
| 2025-08-01 | 1,165 | 1,176 | 1,160 | 1,171 | 3,600 | 1,171 |
| 2025-07-31 | 1,164 | 1,178 | 1,164 | 1,166 | 1,900 | 1,166 |
| 2025-07-30 | 1,155 | 1,170 | 1,155 | 1,163 | 3,000 | 1,163 |
| 2025-07-29 | 1,160 | 1,164 | 1,152 | 1,155 | 800 | 1,155 |
| 2025-07-28 | 1,163 | 1,163 | 1,155 | 1,155 | 1,100 | 1,155 |
| 2025-07-25 | 1,155 | 1,165 | 1,154 | 1,164 | 5,000 | 1,164 |
| 2025-07-24 | 1,150 | 1,156 | 1,148 | 1,151 | 1,700 | 1,151 |
| 2025-07-23 | 1,159 | 1,163 | 1,144 | 1,150 | 2,900 | 1,150 |
| 2025-07-22 | 1,147 | 1,153 | 1,147 | 1,150 | 800 | 1,150 |
| 2025-07-18 | 1,141 | 1,153 | 1,141 | 1,147 | 1,200 | 1,147 |
| 2025-07-17 | 1,142 | 1,150 | 1,141 | 1,147 | 1,200 | 1,147 |
| 2025-07-16 | 1,142 | 1,143 | 1,142 | 1,143 | 600 | 1,143 |
| 2025-07-15 | 1,159 | 1,159 | 1,143 | 1,144 | 1,800 | 1,144 |
| 2025-07-14 | 1,144 | 1,150 | 1,141 | 1,150 | 1,800 | 1,150 |
| 2025-07-11 | 1,140 | 1,155 | 1,136 | 1,138 | 1,800 | 1,138 |
| 2025-07-10 | 1,139 | 1,150 | 1,139 | 1,141 | 3,700 | 1,141 |
| 2025-07-09 | 1,129 | 1,139 | 1,128 | 1,139 | 1,300 | 1,139 |
| 2025-07-08 | 1,122 | 1,138 | 1,121 | 1,128 | 2,600 | 1,128 |
| 2025-07-07 | 1,120 | 1,125 | 1,120 | 1,121 | 800 | 1,121 |
| 2025-07-04 | 1,122 | 1,126 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2025-07-03 | 1,120 | 1,124 | 1,114 | 1,122 | 2,300 | 1,122 |
| 2025-07-02 | 1,125 | 1,137 | 1,120 | 1,120 | 3,200 | 1,120 |
| 2025-07-01 | 1,115 | 1,121 | 1,114 | 1,120 | 2,100 | 1,120 |
| 2025-06-30 | 1,151 | 1,152 | 1,070 | 1,121 | 25,100 | 1,121 |
| 2025-06-27 | 1,167 | 1,170 | 1,150 | 1,151 | 2,800 | 1,151 |
| 2025-06-26 | 1,156 | 1,157 | 1,151 | 1,157 | 1,100 | 1,157 |
| 2025-06-25 | 1,154 | 1,156 | 1,150 | 1,156 | 1,200 | 1,156 |
| 2025-06-24 | 1,155 | 1,155 | 1,150 | 1,150 | 500 | 1,150 |
| 2025-06-23 | 1,149 | 1,150 | 1,149 | 1,150 | 700 | 1,150 |
| 2025-06-20 | 1,146 | 1,152 | 1,144 | 1,149 | 1,600 | 1,149 |
| 2025-06-19 | 1,140 | 1,149 | 1,140 | 1,149 | 800 | 1,149 |
| 2025-06-18 | 1,142 | 1,152 | 1,140 | 1,143 | 3,200 | 1,143 |
| 2025-06-17 | 1,140 | 1,146 | 1,140 | 1,146 | 800 | 1,146 |
| 2025-06-16 | 1,148 | 1,148 | 1,141 | 1,141 | 900 | 1,141 |
| 2025-06-13 | 1,152 | 1,152 | 1,148 | 1,148 | 1,700 | 1,148 |
| 2025-06-12 | 1,156 | 1,159 | 1,150 | 1,152 | 1,400 | 1,152 |
| 2025-06-11 | 1,151 | 1,165 | 1,151 | 1,159 | 1,700 | 1,159 |
| 2025-06-10 | 1,145 | 1,175 | 1,145 | 1,151 | 5,200 | 1,151 |
| 2025-06-09 | 1,135 | 1,155 | 1,135 | 1,144 | 3,200 | 1,144 |
| 2025-06-06 | 1,125 | 1,138 | 1,125 | 1,138 | 900 | 1,138 |
| 2025-06-05 | 1,133 | 1,139 | 1,130 | 1,132 | 2,400 | 1,132 |
| 2025-06-04 | 1,128 | 1,200 | 1,128 | 1,132 | 26,800 | 1,132 |
| 2025-06-03 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 1,122 |
| 2025-06-02 | 1,122 | 1,130 | 1,120 | 1,122 | 2,400 | 1,122 |
| 2025-05-30 | 1,110 | 1,130 | 1,110 | 1,129 | 5,800 | 1,129 |
| 2025-05-29 | 1,111 | 1,115 | 1,110 | 1,110 | 500 | 1,110 |
| 2025-05-28 | 1,109 | 1,115 | 1,105 | 1,111 | 2,100 | 1,111 |
| 2025-05-27 | 1,115 | 1,115 | 1,105 | 1,111 | 700 | 1,111 |
| 2025-05-26 | 1,101 | 1,116 | 1,101 | 1,115 | 3,600 | 1,115 |
| 2025-05-23 | 1,102 | 1,104 | 1,102 | 1,102 | 1,700 | 1,102 |
| 2025-05-22 | 1,112 | 1,113 | 1,102 | 1,103 | 2,000 | 1,103 |
| 2025-05-21 | 1,112 | 1,120 | 1,112 | 1,113 | 1,700 | 1,113 |
| 2025-05-20 | 1,103 | 1,115 | 1,103 | 1,112 | 3,500 | 1,112 |
| 2025-05-19 | 1,130 | 1,130 | 1,104 | 1,115 | 2,500 | 1,115 |
| 2025-05-16 | 1,091 | 1,134 | 1,091 | 1,132 | 5,900 | 1,132 |
| 2025-05-15 | 1,094 | 1,150 | 1,064 | 1,089 | 32,400 | 1,089 |
| 2025-05-14 | 1,084 | 1,096 | 1,070 | 1,088 | 12,100 | 1,088 |
| 2025-05-13 | 1,055 | 1,087 | 1,042 | 1,057 | 16,200 | 1,057 |
| 2025-05-12 | 1,044 | 1,055 | 1,030 | 1,041 | 3,000 | 1,041 |
| 2025-05-09 | 1,030 | 1,046 | 1,030 | 1,044 | 2,400 | 1,044 |
| 2025-05-08 | 1,035 | 1,035 | 1,029 | 1,029 | 600 | 1,029 |
| 2025-05-07 | 1,033 | 1,039 | 1,030 | 1,035 | 3,100 | 1,035 |
| 2025-05-02 | 1,028 | 1,030 | 1,026 | 1,030 | 1,400 | 1,030 |
| 2025-05-01 | 1,028 | 1,029 | 1,024 | 1,024 | 1,800 | 1,024 |
| 2025-04-30 | 1,030 | 1,031 | 1,027 | 1,027 | 800 | 1,027 |
| 2025-04-28 | 1,025 | 1,032 | 1,025 | 1,029 | 1,900 | 1,029 |
| 2025-04-25 | 1,027 | 1,028 | 1,024 | 1,028 | 1,100 | 1,028 |
| 2025-04-24 | 1,027 | 1,027 | 1,022 | 1,023 | 1,000 | 1,023 |
| 2025-04-23 | 1,030 | 1,030 | 1,022 | 1,024 | 1,100 | 1,024 |
| 2025-04-22 | 1,026 | 1,029 | 1,024 | 1,024 | 1,100 | 1,024 |
| 2025-04-21 | 1,021 | 1,024 | 1,018 | 1,021 | 2,900 | 1,021 |
| 2025-04-18 | 1,020 | 1,027 | 1,020 | 1,026 | 1,500 | 1,026 |
| 2025-04-17 | 1,027 | 1,027 | 1,014 | 1,022 | 1,600 | 1,022 |
| 2025-04-16 | 1,018 | 1,030 | 1,013 | 1,030 | 2,100 | 1,030 |
| 2025-04-15 | 1,018 | 1,020 | 1,018 | 1,018 | 500 | 1,018 |
| 2025-04-14 | 1,020 | 1,022 | 1,015 | 1,019 | 1,900 | 1,019 |
| 2025-04-11 | 1,015 | 1,020 | 1,011 | 1,020 | 1,800 | 1,020 |
| 2025-04-10 | 1,029 | 1,033 | 1,010 | 1,015 | 2,600 | 1,015 |
| 2025-04-09 | 1,003 | 1,019 | 1,003 | 1,009 | 1,500 | 1,009 |
| 2025-04-08 | 1,008 | 1,022 | 1,001 | 1,022 | 3,200 | 1,022 |
| 2025-04-07 | 996 | 1,007 | 989 | 1,007 | 9,700 | 1,007 |
| 2025-04-04 | 1,022 | 1,022 | 1,001 | 1,004 | 8,600 | 1,004 |
| 2025-04-03 | 1,031 | 1,039 | 1,025 | 1,025 | 3,400 | 1,025 |
| 2025-04-02 | 1,044 | 1,044 | 1,036 | 1,036 | 1,800 | 1,036 |
| 2025-04-01 | 1,038 | 1,055 | 1,038 | 1,049 | 1,100 | 1,049 |
| 2025-03-31 | 1,047 | 1,053 | 1,037 | 1,038 | 2,300 | 1,038 |
| 2025-03-28 | 1,052 | 1,055 | 1,045 | 1,046 | 3,900 | 1,046 |
| 2025-03-27 | 1,071 | 1,075 | 1,068 | 1,073 | 4,300 | 1,073 |
| 2025-03-26 | 1,067 | 1,071 | 1,066 | 1,071 | 2,800 | 1,071 |
| 2025-03-25 | 1,070 | 1,073 | 1,061 | 1,067 | 4,100 | 1,067 |
| 2025-03-24 | 1,063 | 1,071 | 1,056 | 1,069 | 6,300 | 1,069 |
| 2025-03-21 | 1,056 | 1,066 | 1,056 | 1,063 | 5,100 | 1,063 |
| 2025-03-19 | 1,056 | 1,060 | 1,056 | 1,057 | 2,500 | 1,057 |
| 2025-03-18 | 1,051 | 1,056 | 1,051 | 1,056 | 1,500 | 1,056 |
| 2025-03-17 | 1,060 | 1,060 | 1,050 | 1,051 | 3,600 | 1,051 |
| 2025-03-14 | 1,050 | 1,060 | 1,046 | 1,046 | 6,100 | 1,046 |
| 2025-03-13 | 1,044 | 1,050 | 1,044 | 1,045 | 3,100 | 1,045 |
| 2025-03-12 | 1,043 | 1,048 | 1,042 | 1,044 | 1,800 | 1,044 |
| 2025-03-11 | 1,047 | 1,047 | 1,041 | 1,043 | 3,400 | 1,043 |
| 2025-03-10 | 1,045 | 1,046 | 1,042 | 1,042 | 2,600 | 1,042 |
| 2025-03-07 | 1,040 | 1,045 | 1,040 | 1,041 | 2,600 | 1,041 |
| 2025-03-06 | 1,040 | 1,046 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2025-03-05 | 1,036 | 1,042 | 1,035 | 1,042 | 2,200 | 1,042 |
| 2025-03-04 | 1,041 | 1,041 | 1,036 | 1,036 | 3,300 | 1,036 |
| 2025-03-03 | 1,042 | 1,042 | 1,037 | 1,038 | 2,100 | 1,038 |
| 2025-02-28 | 1,036 | 1,040 | 1,035 | 1,038 | 1,300 | 1,038 |
| 2025-02-27 | 1,043 | 1,043 | 1,035 | 1,038 | 1,900 | 1,038 |
| 2025-02-26 | 1,043 | 1,043 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2025-02-25 | 1,042 | 1,043 | 1,035 | 1,043 | 3,100 | 1,043 |
| 2025-02-21 | 1,043 | 1,044 | 1,033 | 1,044 | 3,300 | 1,044 |
| 2025-02-20 | 1,037 | 1,041 | 1,035 | 1,041 | 2,100 | 1,041 |
| 2025-02-19 | 1,036 | 1,041 | 1,035 | 1,041 | 2,500 | 1,041 |
| 2025-02-18 | 1,042 | 1,042 | 1,036 | 1,036 | 2,000 | 1,036 |
| 2025-02-17 | 1,037 | 1,042 | 1,035 | 1,042 | 3,000 | 1,042 |
| 2025-02-14 | 1,036 | 1,037 | 1,030 | 1,037 | 3,500 | 1,037 |
| 2025-02-13 | 1,029 | 1,036 | 1,025 | 1,030 | 6,200 | 1,030 |
| 2025-02-12 | 1,040 | 1,046 | 1,020 | 1,029 | 15,000 | 1,029 |
| 2025-02-10 | 1,038 | 1,039 | 1,036 | 1,039 | 1,300 | 1,039 |
| 2025-02-07 | 1,035 | 1,039 | 1,034 | 1,039 | 2,000 | 1,039 |
| 2025-02-06 | 1,029 | 1,037 | 1,029 | 1,035 | 2,500 | 1,035 |
| 2025-02-05 | 1,036 | 1,038 | 1,033 | 1,033 | 1,600 | 1,033 |
| 2025-02-04 | 1,040 | 1,040 | 1,034 | 1,036 | 2,400 | 1,036 |
| 2025-02-03 | 1,033 | 1,040 | 1,030 | 1,040 | 5,200 | 1,040 |
| 2025-01-31 | 1,032 | 1,041 | 1,025 | 1,025 | 14,700 | 1,025 |
| 2025-01-30 | 1,053 | 1,054 | 992 | 992 | 56,500 | 992 |
| 2025-01-29 | 1,056 | 1,067 | 1,055 | 1,055 | 4,600 | 1,055 |
| 2025-01-28 | 1,056 | 1,066 | 1,056 | 1,058 | 2,500 | 1,058 |
| 2025-01-27 | 1,060 | 1,065 | 1,057 | 1,057 | 2,400 | 1,057 |
| 2025-01-24 | 1,053 | 1,064 | 1,053 | 1,060 | 2,100 | 1,060 |
| 2025-01-23 | 1,055 | 1,065 | 1,055 | 1,055 | 2,200 | 1,055 |
| 2025-01-22 | 1,066 | 1,070 | 1,055 | 1,056 | 3,600 | 1,056 |
| 2025-01-21 | 1,070 | 1,071 | 1,063 | 1,063 | 1,200 | 1,063 |
| 2025-01-20 | 1,065 | 1,071 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2025-01-17 | 1,075 | 1,080 | 1,061 | 1,063 | 5,400 | 1,063 |
| 2025-01-16 | 1,087 | 1,090 | 1,075 | 1,075 | 2,100 | 1,075 |
| 2025-01-15 | 1,083 | 1,090 | 1,078 | 1,086 | 1,600 | 1,086 |
| 2025-01-14 | 1,092 | 1,092 | 1,080 | 1,083 | 2,400 | 1,083 |
| 2025-01-10 | 1,080 | 1,085 | 1,078 | 1,085 | 1,600 | 1,085 |
| 2025-01-09 | 1,092 | 1,092 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2025-01-08 | 1,099 | 1,099 | 1,089 | 1,089 | 3,100 | 1,089 |
| 2025-01-07 | 1,086 | 1,097 | 1,083 | 1,097 | 3,000 | 1,097 |
| 2025-01-06 | 1,072 | 1,086 | 1,072 | 1,086 | 3,800 | 1,086 |
分割・併合履歴 ： なし