9322 川西倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2000-12-27 | 640 | 640 | 635 | 640 | 3,000 | 640 |
| 2000-12-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-12-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-12-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-07 | 631 | 631 | 625 | 625 | 3,000 | 625 |
| 2000-12-04 | 626 | 630 | 626 | 630 | 930,000 | 630 |
| 2000-11-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-24 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-11-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-15 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-11-10 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-11-09 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-11-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-10-31 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-10-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-10-27 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2000-10-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2000-10-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-10-16 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-10-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-11 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-10-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-05 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-10-03 | 625 | 625 | 625 | 625 | 9,000 | 625 |
| 2000-10-02 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-09-29 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-09-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-09-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-09-26 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 2000-09-25 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 2000-09-22 | 651 | 651 | 650 | 651 | 8,000 | 651 |
| 2000-09-21 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2000-09-19 | 608 | 651 | 608 | 651 | 7,000 | 651 |
| 2000-09-18 | 550 | 555 | 550 | 551 | 12,000 | 551 |
| 2000-09-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-09-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-09-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-08-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-07-31 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-07-28 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-07-27 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-07-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-07-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-29 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-06-26 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-06-02 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2000-05-31 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2000-05-29 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2000-04-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-04-25 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-04-07 | 610 | 610 | 610 | 610 | 338,000 | 610 |
| 2000-04-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-03 | 610 | 610 | 610 | 610 | 702,000 | 610 |
| 2000-03-31 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-03-30 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-03-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-03-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-03-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-03-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-02-28 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2000-02-21 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2000-02-08 | 600 | 619 | 600 | 619 | 4,000 | 619 |
| 2000-02-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-01-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-01-14 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2000-01-07 | 619 | 619 | 619 | 619 | 6,000 | 619 |
分割・併合履歴 ： なし