9322 川西倉庫(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-12-26 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1996-12-25 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1996-12-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1996-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-12-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-11-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1996-11-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-11-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-10-25 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1996-10-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-10-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1996-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-08-23 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1996-08-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-08-20 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 | 1,310 |
| 1996-08-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1996-08-02 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1996-07-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1996-07-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-07-25 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1996-07-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1996-07-17 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1996-07-10 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-07-05 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1996-07-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-07-03 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-06-28 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 1,460 |
| 1996-06-27 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1996-06-26 | 1,430 | 1,440 | 1,430 | 1,440 | 7,000 | 1,440 |
| 1996-06-25 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 1,440 |
| 1996-06-24 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-06-21 | 1,440 | 1,460 | 1,440 | 1,460 | 12,000 | 1,460 |
| 1996-06-20 | 1,430 | 1,440 | 1,430 | 1,440 | 12,000 | 1,440 |
| 1996-06-19 | 1,420 | 1,430 | 1,420 | 1,420 | 12,000 | 1,420 |
| 1996-06-18 | 1,400 | 1,420 | 1,380 | 1,420 | 4,000 | 1,420 |
| 1996-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-06-13 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,400 |
| 1996-06-12 | 1,370 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1996-06-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1996-06-10 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 1,400 |
| 1996-06-07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-06-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-06-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-06-04 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1996-05-30 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1996-05-28 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-05-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-05-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-05-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-05-15 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-05-13 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1996-05-10 | 1,460 | 1,460 | 1,420 | 1,450 | 9,000 | 1,450 |
| 1996-05-09 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-05-08 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-05-07 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-05-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-05-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-04-26 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1996-04-25 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-04-24 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1996-04-23 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 | 1,470 |
| 1996-04-22 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 | 1,450 |
| 1996-04-19 | 1,420 | 1,450 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1996-04-18 | 1,440 | 1,440 | 1,430 | 1,440 | 3,000 | 1,440 |
| 1996-04-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-04-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-04-15 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-04-12 | 1,420 | 1,430 | 1,410 | 1,430 | 5,000 | 1,430 |
| 1996-04-11 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-04-09 | 1,400 | 1,430 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1996-04-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-04-05 | 1,390 | 1,420 | 1,390 | 1,420 | 3,000 | 1,420 |
| 1996-04-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-04-02 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1996-04-01 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1996-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-03-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-03-21 | 1,400 | 1,420 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1996-03-19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-03-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-03-15 | 1,390 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1996-03-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-03-13 | 1,430 | 1,430 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-03-11 | 1,420 | 1,420 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-03-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-03-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-03-06 | 1,430 | 1,440 | 1,420 | 1,440 | 7,000 | 1,440 |
| 1996-03-05 | 1,410 | 1,410 | 1,390 | 1,410 | 6,000 | 1,410 |
| 1996-03-04 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 | 1,410 |
| 1996-03-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-02-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-02-26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-02-23 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 1996-02-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-02-20 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1996-02-19 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 1,380 |
| 1996-02-16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1996-02-15 | 1,350 | 1,370 | 1,340 | 1,370 | 3,000 | 1,370 |
| 1996-02-14 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-02-13 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-02-08 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-02-07 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1996-02-06 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1996-02-05 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-02-02 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-01-30 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-01-25 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1996-01-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1996-01-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1996-01-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
分割・併合履歴 ： なし