9322 川西倉庫(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-12-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-12-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-12-16 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-12-02 | 464 | 464 | 451 | 451 | 2,000 | 451 |
| 2008-12-01 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-11-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-11-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-11-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-11-14 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-11-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2008-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-11-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-10-29 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2008-10-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-10-14 | 540 | 561 | 540 | 561 | 2,000 | 561 |
| 2008-10-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2008-10-03 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2008-09-25 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2008-09-24 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2008-09-19 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2008-09-16 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2008-09-05 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-08-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-08-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-07-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-07-16 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-07-14 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-07-11 | 754 | 754 | 706 | 709 | 4,000 | 709 |
| 2008-07-03 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2008-07-02 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2008-07-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2008-06-30 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2008-06-24 | 709 | 709 | 709 | 709 | 14,000 | 709 |
| 2008-06-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-06-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-05-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-05-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-05-20 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2008-05-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-12 | 642 | 660 | 642 | 660 | 2,000 | 660 |
| 2008-04-21 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2008-04-14 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2008-04-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-03-25 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2008-03-21 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-02-27 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-02-25 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2008-02-21 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-02-19 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-02-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-01-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-01-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-01-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-01-16 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2008-01-15 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2008-01-07 | 768 | 768 | 768 | 768 | 1,000 | 768 |
分割・併合履歴 ： なし