9322 川西倉庫(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-12-27 | 611 | 611 | 599 | 599 | 3,000 | 599 |
| 2004-12-24 | 607 | 611 | 607 | 611 | 2,000 | 611 |
| 2004-12-22 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2004-12-21 | 609 | 609 | 590 | 590 | 4,000 | 590 |
| 2004-12-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-12-17 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-12-15 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-12-13 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2004-12-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-12-06 | 562 | 585 | 562 | 585 | 4,000 | 585 |
| 2004-12-03 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2004-12-02 | 570 | 599 | 570 | 599 | 3,000 | 599 |
| 2004-11-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-11-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-22 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2004-11-19 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2004-11-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-11-15 | 562 | 575 | 562 | 575 | 3,000 | 575 |
| 2004-11-12 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-11-11 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-11-09 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-11-08 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-11-05 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-10-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2004-10-21 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-10-20 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-10-18 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2004-10-15 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2004-10-14 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-10-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-10-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-10-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-10-06 | 562 | 570 | 561 | 561 | 6,000 | 561 |
| 2004-10-05 | 558 | 575 | 558 | 575 | 2,000 | 575 |
| 2004-10-04 | 590 | 590 | 575 | 575 | 3,000 | 575 |
| 2004-09-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-09-22 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2004-09-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-09-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-09-10 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2004-09-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-09-03 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2004-09-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2004-08-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-08-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-08-26 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2004-08-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2004-08-20 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2004-08-17 | 567 | 568 | 567 | 568 | 2,000 | 568 |
| 2004-08-16 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2004-08-06 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-07-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-07-26 | 605 | 605 | 575 | 575 | 3,000 | 575 |
| 2004-07-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-07-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-07-21 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-07-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-07-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-07-14 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2004-07-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-07-12 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-07-09 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2004-07-08 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2004-07-06 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-07-02 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2004-07-01 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2004-06-30 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-06-23 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-06-22 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-06-15 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-06-14 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-06-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-06-04 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2004-06-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-05-28 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2004-05-27 | 545 | 545 | 536 | 536 | 2,000 | 536 |
| 2004-05-26 | 571 | 571 | 541 | 543 | 20,000 | 543 |
| 2004-05-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-05-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-05-17 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-05-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-05-07 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 2004-04-27 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2004-04-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-04-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-04-22 | 601 | 610 | 601 | 610 | 3,000 | 610 |
| 2004-04-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-04-20 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2004-04-19 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2004-04-16 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-04-14 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2004-04-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-04-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-04-09 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2004-04-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-04-06 | 610 | 610 | 599 | 599 | 2,000 | 599 |
| 2004-04-05 | 610 | 611 | 601 | 611 | 3,000 | 611 |
| 2004-03-31 | 595 | 596 | 595 | 596 | 4,000 | 596 |
| 2004-03-30 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2004-03-26 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-03-25 | 593 | 594 | 593 | 593 | 7,000 | 593 |
| 2004-03-24 | 586 | 593 | 586 | 593 | 4,000 | 593 |
| 2004-03-23 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2004-03-22 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2004-03-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-03-18 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2004-03-17 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-03-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-03-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-03-09 | 598 | 598 | 585 | 585 | 2,000 | 585 |
| 2004-03-08 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2004-03-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-03-04 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2004-03-03 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2004-03-01 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2004-02-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-25 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-24 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-23 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-20 | 551 | 563 | 551 | 563 | 4,000 | 563 |
| 2004-02-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-02-18 | 546 | 549 | 546 | 549 | 4,000 | 549 |
| 2004-02-17 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2004-02-16 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-02-12 | 509 | 512 | 509 | 512 | 2,000 | 512 |
| 2004-01-29 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2004-01-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-01-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-01-26 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-01-22 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-01-21 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-01-20 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2004-01-19 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2004-01-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-01-14 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-01-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-01-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-01-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-01-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
分割・併合履歴 ： なし