9322 川西倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2003-12-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-12-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-12-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-12-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-12-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-12-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-12-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-11-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-11-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-12 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-10-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-15 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-10-09 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2003-10-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-25 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-09-24 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2003-09-19 | 553 | 553 | 551 | 551 | 15,000 | 551 |
| 2003-09-17 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-09-16 | 552 | 552 | 550 | 552 | 7,000 | 552 |
| 2003-09-11 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-09-08 | 555 | 555 | 552 | 552 | 3,000 | 552 |
| 2003-08-21 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-08-20 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-08-19 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-08-11 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2003-07-25 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-22 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-18 | 607 | 607 | 607 | 607 | 5,000 | 607 |
| 2003-07-17 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-16 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-15 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-11 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-10 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-09 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-07-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-07-03 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2003-07-02 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2003-07-01 | 601 | 601 | 586 | 586 | 2,000 | 586 |
| 2003-06-30 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2003-06-25 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2003-06-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-06-20 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-30 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2003-05-27 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2003-05-22 | 614 | 614 | 614 | 614 | 6,000 | 614 |
| 2003-05-21 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2003-05-20 | 602 | 614 | 602 | 614 | 3,000 | 614 |
| 2003-05-19 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-05-16 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-05-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-14 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-13 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-12 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-02 | 585 | 586 | 585 | 586 | 2,000 | 586 |
| 2003-04-25 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2003-04-24 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-04-22 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-04-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-04-14 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-04-11 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-04-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-04-03 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-04-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-03-25 | 580 | 583 | 580 | 583 | 8,000 | 583 |
| 2003-03-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-03-20 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2003-03-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-03-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-03-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-03-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-03-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-02-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-02-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-01-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-01-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： なし