9322 川西倉庫(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-12-22 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 | 1,010 |
| 2006-12-21 | 985 | 985 | 975 | 975 | 2,000 | 975 |
| 2006-12-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-12-18 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-12-15 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2006-12-14 | 964 | 964 | 964 | 964 | 2,000 | 964 |
| 2006-12-13 | 950 | 990 | 950 | 990 | 3,000 | 990 |
| 2006-12-12 | 1,000 | 1,000 | 960 | 960 | 4,000 | 960 |
| 2006-12-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-12-07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-12-05 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2006-12-04 | 1,100 | 1,119 | 1,021 | 1,100 | 30,000 | 1,100 |
| 2006-11-27 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2006-11-21 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-11-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-11-06 | 1,280 | 1,280 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-11-01 | 1,310 | 1,310 | 1,280 | 1,300 | 4,000 | 1,300 |
| 2006-10-31 | 1,279 | 1,300 | 1,279 | 1,300 | 6,000 | 1,300 |
| 2006-10-30 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 | 1,292 |
| 2006-10-26 | 1,290 | 1,310 | 1,290 | 1,310 | 5,000 | 1,310 |
| 2006-10-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2006-10-06 | 1,310 | 1,310 | 1,300 | 1,310 | 4,000 | 1,310 |
| 2006-10-05 | 1,270 | 1,310 | 1,270 | 1,310 | 2,000 | 1,310 |
| 2006-10-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-09-27 | 1,246 | 1,286 | 1,246 | 1,286 | 4,000 | 1,286 |
| 2006-09-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-09-13 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2006-09-07 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,319 |
| 2006-09-06 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 | 1,300 |
| 2006-09-05 | 1,240 | 1,290 | 1,240 | 1,290 | 9,000 | 1,290 |
| 2006-08-31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-08-25 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 2006-08-23 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2006-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-08-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2006-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-08-02 | 1,122 | 1,160 | 1,122 | 1,160 | 2,000 | 1,160 |
| 2006-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-07-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-07-26 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2006-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-07-20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2006-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-07-10 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2006-07-07 | 1,200 | 1,220 | 1,180 | 1,220 | 3,000 | 1,220 |
| 2006-07-06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2006-07-04 | 1,236 | 1,236 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-06-26 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 2006-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-06-08 | 1,202 | 1,225 | 1,188 | 1,188 | 5,000 | 1,188 |
| 2006-06-06 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2006-06-05 | 1,252 | 1,300 | 1,252 | 1,300 | 2,000 | 1,300 |
| 2006-06-02 | 1,281 | 1,330 | 1,202 | 1,330 | 6,000 | 1,330 |
| 2006-05-31 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 2006-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-05-23 | 1,350 | 1,370 | 1,350 | 1,370 | 7,000 | 1,370 |
| 2006-05-22 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2006-05-19 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 1,370 |
| 2006-05-17 | 1,345 | 1,350 | 1,345 | 1,350 | 5,000 | 1,350 |
| 2006-05-16 | 1,294 | 1,320 | 1,294 | 1,320 | 2,000 | 1,320 |
| 2006-05-15 | 1,333 | 1,334 | 1,333 | 1,334 | 3,000 | 1,334 |
| 2006-05-12 | 1,334 | 1,336 | 1,334 | 1,336 | 9,000 | 1,336 |
| 2006-05-11 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 1,338 |
| 2006-05-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-05-09 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,350 |
| 2006-05-01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-04-26 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-04-25 | 1,260 | 1,320 | 1,260 | 1,320 | 6,000 | 1,320 |
| 2006-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2006-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-04-12 | 1,306 | 1,306 | 1,306 | 1,306 | 3,000 | 1,306 |
| 2006-04-11 | 1,271 | 1,298 | 1,271 | 1,298 | 3,000 | 1,298 |
| 2006-04-10 | 1,290 | 1,292 | 1,290 | 1,291 | 8,000 | 1,291 |
| 2006-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 | 1,290 |
| 2006-04-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-04-03 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,330 |
| 2006-03-30 | 1,266 | 1,324 | 1,266 | 1,324 | 6,000 | 1,324 |
| 2006-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-03-22 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2006-03-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-03-15 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 1,290 |
| 2006-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2006-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-03-03 | 1,240 | 1,250 | 1,236 | 1,250 | 8,000 | 1,250 |
| 2006-03-02 | 1,181 | 1,200 | 1,181 | 1,200 | 7,000 | 1,200 |
| 2006-02-28 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 2006-02-24 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,200 |
| 2006-02-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-02-21 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2006-02-20 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2006-02-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-02-08 | 1,341 | 1,341 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2006-02-07 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,317 |
| 2006-02-03 | 1,357 | 1,357 | 1,357 | 1,357 | 1,000 | 1,357 |
| 2006-02-02 | 1,331 | 1,331 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2006-02-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2006-01-31 | 1,420 | 1,420 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2006-01-30 | 1,399 | 1,440 | 1,399 | 1,440 | 11,000 | 1,440 |
| 2006-01-27 | 1,362 | 1,399 | 1,362 | 1,399 | 2,000 | 1,399 |
| 2006-01-26 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 1,350 |
| 2006-01-25 | 1,231 | 1,292 | 1,231 | 1,292 | 2,000 | 1,292 |
| 2006-01-24 | 1,231 | 1,233 | 1,230 | 1,231 | 5,000 | 1,231 |
| 2006-01-23 | 1,260 | 1,260 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2006-01-20 | 1,203 | 1,260 | 1,203 | 1,260 | 6,000 | 1,260 |
| 2006-01-19 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 2006-01-18 | 1,348 | 1,348 | 1,179 | 1,179 | 9,000 | 1,179 |
| 2006-01-17 | 1,300 | 1,385 | 1,250 | 1,385 | 21,000 | 1,385 |
| 2006-01-16 | 1,400 | 1,400 | 1,310 | 1,320 | 20,000 | 1,320 |
| 2006-01-13 | 1,380 | 1,401 | 1,380 | 1,401 | 34,000 | 1,401 |
| 2006-01-12 | 1,545 | 1,545 | 1,420 | 1,440 | 42,000 | 1,440 |
| 2006-01-11 | 1,580 | 1,580 | 1,475 | 1,574 | 63,000 | 1,574 |
| 2006-01-10 | 1,761 | 1,870 | 1,740 | 1,770 | 54,000 | 1,770 |
| 2006-01-06 | 1,694 | 1,695 | 1,650 | 1,690 | 120,000 | 1,690 |
| 2006-01-05 | 1,331 | 1,495 | 1,331 | 1,495 | 35,000 | 1,495 |
| 2006-01-04 | 1,120 | 1,295 | 1,051 | 1,295 | 31,000 | 1,295 |
分割・併合履歴 ： なし