9322 川西倉庫(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2007-12-25 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-12-21 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-12-17 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-12-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-12-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-12-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-11-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-11-13 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2007-11-12 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2007-11-08 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2007-11-06 | 842 | 842 | 802 | 802 | 5,000 | 802 |
| 2007-11-05 | 871 | 871 | 861 | 861 | 2,000 | 861 |
| 2007-10-24 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2007-10-23 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2007-10-22 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2007-10-17 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2007-10-12 | 936 | 936 | 920 | 920 | 7,000 | 920 |
| 2007-09-19 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,050 |
| 2007-08-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2007-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-08-13 | 1,161 | 1,161 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2007-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2007-08-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2007-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2007-07-27 | 1,162 | 1,200 | 1,162 | 1,200 | 4,000 | 1,200 |
| 2007-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-07-20 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2007-07-18 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2007-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-07-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2007-06-19 | 1,190 | 1,260 | 1,190 | 1,260 | 4,000 | 1,260 |
| 2007-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-05-31 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 1,152 |
| 2007-05-22 | 1,153 | 1,153 | 1,152 | 1,152 | 2,000 | 1,152 |
| 2007-05-21 | 1,110 | 1,169 | 1,110 | 1,150 | 3,000 | 1,150 |
| 2007-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2007-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-05-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2007-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2007-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-04-13 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2007-04-10 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2007-04-05 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2007-04-03 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 | 1,166 |
| 2007-04-02 | 1,166 | 1,176 | 1,166 | 1,176 | 2,000 | 1,176 |
| 2007-03-30 | 1,163 | 1,200 | 1,163 | 1,200 | 2,000 | 1,200 |
| 2007-03-27 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2007-03-26 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2007-03-23 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2007-03-20 | 1,100 | 1,100 | 1,061 | 1,100 | 7,000 | 1,100 |
| 2007-03-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-03-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-02-28 | 1,064 | 1,067 | 1,064 | 1,067 | 4,000 | 1,067 |
| 2007-02-21 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 1,052 |
| 2007-02-20 | 1,051 | 1,051 | 1,040 | 1,040 | 17,000 | 1,040 |
| 2007-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-02-07 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2007-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-01-26 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2007-01-24 | 1,046 | 1,049 | 1,046 | 1,049 | 3,000 | 1,049 |
| 2007-01-23 | 1,048 | 1,048 | 1,032 | 1,032 | 4,000 | 1,032 |
| 2007-01-22 | 1,050 | 1,050 | 1,029 | 1,029 | 2,000 | 1,029 |
| 2007-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-01-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-01-16 | 1,029 | 1,050 | 1,011 | 1,011 | 9,000 | 1,011 |
| 2007-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-01-11 | 990 | 990 | 960 | 980 | 10,000 | 980 |
| 2007-01-10 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2007-01-09 | 995 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2007-01-05 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2007-01-04 | 1,029 | 1,029 | 989 | 989 | 4,000 | 989 |
分割・併合履歴 ： なし