9322 川西倉庫(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2005-12-29 | 1,036 | 1,081 | 1,036 | 1,081 | 2,000 | 1,081 |
| 2005-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-12-27 | 1,050 | 1,051 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-12-26 | 1,100 | 1,100 | 1,060 | 1,062 | 3,000 | 1,062 |
| 2005-12-22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2005-12-21 | 1,050 | 1,140 | 1,050 | 1,100 | 21,000 | 1,100 |
| 2005-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-12-19 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2005-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-12-14 | 991 | 1,020 | 990 | 1,020 | 12,000 | 1,020 |
| 2005-12-05 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 | 1,080 |
| 2005-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-11-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-11-28 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 2005-11-25 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 2005-11-24 | 940 | 940 | 933 | 933 | 2,000 | 933 |
| 2005-11-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-11-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-11-17 | 931 | 990 | 931 | 990 | 7,000 | 990 |
| 2005-11-16 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2005-11-15 | 900 | 909 | 900 | 909 | 2,000 | 909 |
| 2005-11-14 | 920 | 920 | 893 | 893 | 2,000 | 893 |
| 2005-11-11 | 911 | 920 | 911 | 920 | 3,000 | 920 |
| 2005-11-10 | 892 | 892 | 891 | 891 | 2,000 | 891 |
| 2005-11-09 | 892 | 920 | 892 | 920 | 2,000 | 920 |
| 2005-11-08 | 895 | 895 | 890 | 890 | 9,000 | 890 |
| 2005-11-02 | 905 | 905 | 891 | 891 | 3,000 | 891 |
| 2005-11-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-10-31 | 890 | 909 | 890 | 909 | 3,000 | 909 |
| 2005-10-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-10-26 | 881 | 900 | 881 | 900 | 5,000 | 900 |
| 2005-10-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-10-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2005-10-21 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2005-10-19 | 856 | 871 | 856 | 871 | 6,000 | 871 |
| 2005-10-18 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2005-10-17 | 900 | 900 | 885 | 885 | 3,000 | 885 |
| 2005-10-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-10-13 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2005-10-06 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2005-10-05 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2005-10-04 | 807 | 826 | 807 | 826 | 3,000 | 826 |
| 2005-10-03 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-09-22 | 813 | 813 | 812 | 812 | 2,000 | 812 |
| 2005-09-20 | 820 | 835 | 820 | 835 | 4,000 | 835 |
| 2005-09-16 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2005-09-14 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-09-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-08 | 803 | 803 | 803 | 803 | 3,000 | 803 |
| 2005-09-07 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-09-02 | 804 | 804 | 803 | 803 | 2,000 | 803 |
| 2005-09-01 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-08-31 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-08-30 | 820 | 820 | 803 | 803 | 3,000 | 803 |
| 2005-08-29 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-08-26 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 2005-08-25 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 2005-08-23 | 813 | 830 | 813 | 830 | 4,000 | 830 |
| 2005-08-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-08-19 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-08-18 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 2005-08-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-08-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2005-08-08 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 2005-08-04 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-08-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-08-02 | 791 | 798 | 791 | 798 | 2,000 | 798 |
| 2005-08-01 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2005-07-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-07-22 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2005-07-21 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2005-07-20 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2005-07-13 | 788 | 798 | 788 | 798 | 2,000 | 798 |
| 2005-07-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-07-11 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-07-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-07-06 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2005-07-05 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-07-04 | 781 | 781 | 780 | 780 | 6,000 | 780 |
| 2005-07-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-06-30 | 788 | 788 | 780 | 780 | 4,000 | 780 |
| 2005-06-29 | 798 | 798 | 788 | 788 | 2,000 | 788 |
| 2005-06-24 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2005-06-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-06-21 | 766 | 770 | 766 | 770 | 3,000 | 770 |
| 2005-06-20 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 2005-06-16 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2005-06-15 | 759 | 760 | 759 | 760 | 4,000 | 760 |
| 2005-06-13 | 762 | 762 | 760 | 760 | 3,000 | 760 |
| 2005-06-10 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2005-06-08 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2005-05-26 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2005-05-24 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2005-05-20 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-05-19 | 770 | 770 | 760 | 765 | 3,000 | 765 |
| 2005-05-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-05-12 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-05-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-05-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-04-27 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2005-04-26 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 2005-04-25 | 777 | 777 | 737 | 766 | 12,000 | 766 |
| 2005-04-22 | 764 | 774 | 764 | 774 | 4,000 | 774 |
| 2005-04-20 | 765 | 771 | 765 | 771 | 8,000 | 771 |
| 2005-04-18 | 786 | 787 | 771 | 771 | 6,000 | 771 |
| 2005-04-15 | 773 | 773 | 771 | 771 | 2,000 | 771 |
| 2005-04-14 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2005-04-12 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2005-04-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-04-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-07 | 789 | 798 | 788 | 798 | 3,000 | 798 |
| 2005-04-06 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2005-04-05 | 787 | 796 | 777 | 796 | 3,000 | 796 |
| 2005-04-04 | 817 | 817 | 817 | 817 | 6,000 | 817 |
| 2005-04-01 | 820 | 820 | 818 | 818 | 2,000 | 818 |
| 2005-03-31 | 829 | 832 | 822 | 832 | 4,000 | 832 |
| 2005-03-30 | 870 | 870 | 845 | 845 | 2,000 | 845 |
| 2005-03-29 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 2005-03-28 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2005-03-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-03-24 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2005-03-23 | 901 | 910 | 890 | 890 | 5,000 | 890 |
| 2005-03-22 | 870 | 910 | 870 | 900 | 5,000 | 900 |
| 2005-03-18 | 840 | 850 | 830 | 850 | 6,000 | 850 |
| 2005-03-17 | 806 | 811 | 806 | 811 | 7,000 | 811 |
| 2005-03-16 | 800 | 800 | 780 | 800 | 10,000 | 800 |
| 2005-03-15 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 2005-03-14 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-03-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-03-08 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2005-03-04 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2005-03-03 | 758 | 763 | 758 | 760 | 4,000 | 760 |
| 2005-03-02 | 747 | 750 | 747 | 750 | 3,000 | 750 |
| 2005-02-28 | 705 | 722 | 705 | 722 | 4,000 | 722 |
| 2005-02-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-02-24 | 765 | 765 | 705 | 705 | 2,000 | 705 |
| 2005-02-23 | 666 | 666 | 665 | 665 | 3,000 | 665 |
| 2005-02-22 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2005-02-21 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2005-02-18 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-02-17 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2005-02-16 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2005-02-15 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2005-02-14 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2005-02-10 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2005-02-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-02-08 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2005-02-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-02-04 | 622 | 639 | 622 | 624 | 3,000 | 624 |
| 2005-02-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2005-02-02 | 623 | 625 | 623 | 625 | 2,000 | 625 |
| 2005-02-01 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2005-01-31 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-01-28 | 641 | 641 | 621 | 621 | 2,000 | 621 |
| 2005-01-27 | 622 | 622 | 611 | 611 | 3,000 | 611 |
| 2005-01-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-01-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-01-21 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2005-01-20 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2005-01-14 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2005-01-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2005-01-12 | 622 | 628 | 620 | 620 | 4,000 | 620 |
| 2005-01-11 | 628 | 628 | 620 | 620 | 2,000 | 620 |
| 2005-01-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-01-06 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2005-01-05 | 627 | 627 | 619 | 619 | 2,000 | 619 |
分割・併合履歴 ： なし