9322 川西倉庫(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 417 | 426 | 417 | 426 | 1,100 | 426 |
| 2010-12-29 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2010-12-28 | 417 | 417 | 411 | 411 | 500 | 411 |
| 2010-12-27 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2010-12-24 | 420 | 420 | 411 | 411 | 5,100 | 411 |
| 2010-12-22 | 424 | 424 | 420 | 420 | 2,600 | 420 |
| 2010-12-21 | 417 | 426 | 413 | 426 | 1,300 | 426 |
| 2010-12-20 | 411 | 419 | 411 | 411 | 20,500 | 411 |
| 2010-12-13 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2010-12-10 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2010-11-24 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2010-11-22 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2010-11-19 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-11-18 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-11-16 | 482 | 482 | 474 | 474 | 300 | 474 |
| 2010-11-15 | 474 | 490 | 474 | 490 | 300 | 490 |
| 2010-11-10 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2010-10-28 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2010-10-27 | 481 | 481 | 481 | 481 | 500 | 481 |
| 2010-10-26 | 465 | 465 | 465 | 465 | 600 | 465 |
| 2010-10-25 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2010-10-21 | 459 | 459 | 459 | 459 | 600 | 459 |
| 2010-10-20 | 459 | 459 | 459 | 459 | 600 | 459 |
| 2010-10-19 | 459 | 459 | 459 | 459 | 600 | 459 |
| 2010-10-15 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2010-10-12 | 463 | 463 | 423 | 439 | 1,600 | 439 |
| 2010-09-30 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2010-09-28 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2010-09-22 | 422 | 422 | 420 | 420 | 900 | 420 |
| 2010-09-21 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2010-09-17 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2010-09-14 | 404 | 404 | 404 | 404 | 900 | 404 |
| 2010-09-10 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2010-09-09 | 420 | 420 | 420 | 420 | 4,300 | 420 |
| 2010-08-24 | 421 | 421 | 421 | 421 | 800 | 421 |
| 2010-08-20 | 413 | 413 | 413 | 413 | 800 | 413 |
| 2010-08-18 | 395 | 403 | 395 | 403 | 4,200 | 403 |
| 2010-08-12 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2010-07-27 | 447 | 447 | 439 | 439 | 1,000 | 439 |
| 2010-07-26 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2010-07-22 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2010-07-21 | 470 | 470 | 470 | 470 | 1,300 | 470 |
| 2010-07-12 | 437 | 437 | 437 | 437 | 2,100 | 437 |
| 2010-07-09 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2010-07-05 | 463 | 463 | 447 | 447 | 5,000 | 447 |
| 2010-07-01 | 463 | 463 | 463 | 463 | 2,800 | 463 |
| 2010-06-30 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2010-06-18 | 456 | 456 | 452 | 452 | 2,000 | 452 |
| 2010-06-15 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2010-06-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2010-06-03 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2010-05-25 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2010-05-24 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2010-05-19 | 483 | 483 | 471 | 471 | 5,000 | 471 |
| 2010-05-18 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2010-05-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2010-05-07 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-04-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-04-27 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-04-21 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2010-04-20 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 2010-03-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-03-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-03-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-02-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-08 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2010-01-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2010-01-22 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2010-01-13 | 670 | 670 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし