9322 川西倉庫(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 965 | 970 | 950 | 967 | 1,900 | 967 |
| 2015-12-29 | 960 | 972 | 960 | 963 | 700 | 963 |
| 2015-12-28 | 955 | 975 | 950 | 960 | 4,500 | 960 |
| 2015-12-25 | 946 | 950 | 934 | 950 | 2,800 | 950 |
| 2015-12-24 | 945 | 946 | 940 | 946 | 1,700 | 946 |
| 2015-12-22 | 932 | 944 | 930 | 942 | 1,900 | 942 |
| 2015-12-21 | 942 | 942 | 920 | 923 | 2,100 | 923 |
| 2015-12-18 | 930 | 932 | 920 | 927 | 1,800 | 927 |
| 2015-12-17 | 917 | 929 | 917 | 929 | 2,000 | 929 |
| 2015-12-16 | 902 | 914 | 902 | 914 | 1,500 | 914 |
| 2015-12-15 | 928 | 928 | 900 | 900 | 7,800 | 900 |
| 2015-12-14 | 930 | 930 | 922 | 928 | 1,600 | 928 |
| 2015-12-11 | 922 | 930 | 922 | 930 | 800 | 930 |
| 2015-12-10 | 929 | 929 | 914 | 929 | 900 | 929 |
| 2015-12-09 | 926 | 929 | 922 | 929 | 700 | 929 |
| 2015-12-08 | 935 | 935 | 900 | 926 | 4,800 | 926 |
| 2015-12-07 | 962 | 965 | 931 | 931 | 5,000 | 931 |
| 2015-12-04 | 940 | 960 | 940 | 953 | 1,900 | 953 |
| 2015-12-03 | 957 | 960 | 940 | 951 | 1,800 | 951 |
| 2015-12-02 | 920 | 975 | 920 | 955 | 5,000 | 955 |
| 2015-12-01 | 914 | 918 | 913 | 918 | 1,200 | 918 |
| 2015-11-30 | 912 | 913 | 910 | 913 | 4,200 | 913 |
| 2015-11-27 | 904 | 908 | 904 | 908 | 400 | 908 |
| 2015-11-26 | 901 | 909 | 901 | 902 | 1,000 | 902 |
| 2015-11-25 | 917 | 917 | 900 | 900 | 1,600 | 900 |
| 2015-11-24 | 900 | 906 | 900 | 902 | 2,500 | 902 |
| 2015-11-20 | 895 | 896 | 895 | 896 | 1,400 | 896 |
| 2015-11-19 | 901 | 901 | 895 | 895 | 3,300 | 895 |
| 2015-11-18 | 900 | 901 | 896 | 901 | 1,100 | 901 |
| 2015-11-17 | 901 | 903 | 900 | 900 | 1,000 | 900 |
| 2015-11-16 | 892 | 901 | 892 | 901 | 1,000 | 901 |
| 2015-11-13 | 894 | 895 | 893 | 894 | 1,100 | 894 |
| 2015-11-12 | 898 | 898 | 896 | 896 | 600 | 896 |
| 2015-11-11 | 897 | 897 | 889 | 889 | 600 | 889 |
| 2015-11-10 | 881 | 885 | 872 | 877 | 2,400 | 877 |
| 2015-11-09 | 880 | 897 | 879 | 881 | 4,300 | 881 |
| 2015-11-06 | 875 | 877 | 872 | 875 | 2,200 | 875 |
| 2015-11-05 | 890 | 901 | 880 | 880 | 4,100 | 880 |
| 2015-11-04 | 884 | 890 | 883 | 889 | 1,600 | 889 |
| 2015-11-02 | 890 | 890 | 883 | 890 | 1,000 | 890 |
| 2015-10-30 | 897 | 898 | 888 | 890 | 600 | 890 |
| 2015-10-29 | 890 | 897 | 885 | 897 | 700 | 897 |
| 2015-10-28 | 897 | 897 | 883 | 890 | 1,400 | 890 |
| 2015-10-27 | 913 | 914 | 892 | 892 | 5,400 | 892 |
| 2015-10-26 | 920 | 920 | 911 | 912 | 2,000 | 912 |
| 2015-10-23 | 911 | 917 | 902 | 902 | 4,700 | 902 |
| 2015-10-22 | 895 | 908 | 894 | 908 | 4,500 | 908 |
| 2015-10-21 | 863 | 882 | 857 | 881 | 2,200 | 881 |
| 2015-10-20 | 850 | 853 | 850 | 853 | 900 | 853 |
| 2015-10-19 | 841 | 850 | 841 | 850 | 900 | 850 |
| 2015-10-16 | 840 | 843 | 840 | 841 | 1,100 | 841 |
| 2015-10-15 | 838 | 840 | 832 | 832 | 700 | 832 |
| 2015-10-14 | 840 | 840 | 830 | 831 | 2,400 | 831 |
| 2015-10-13 | 837 | 840 | 834 | 840 | 2,100 | 840 |
| 2015-10-09 | 830 | 835 | 830 | 833 | 1,500 | 833 |
| 2015-10-08 | 831 | 831 | 827 | 828 | 2,200 | 828 |
| 2015-10-07 | 831 | 837 | 825 | 826 | 1,700 | 826 |
| 2015-10-06 | 818 | 827 | 816 | 827 | 1,600 | 827 |
| 2015-10-05 | 811 | 819 | 811 | 811 | 3,000 | 811 |
| 2015-10-02 | 814 | 818 | 813 | 813 | 1,800 | 813 |
| 2015-10-01 | 814 | 819 | 814 | 814 | 2,000 | 814 |
| 2015-09-30 | 829 | 829 | 811 | 811 | 2,600 | 811 |
| 2015-09-29 | 833 | 833 | 813 | 814 | 2,300 | 814 |
| 2015-09-28 | 833 | 842 | 806 | 831 | 14,900 | 831 |
| 2015-09-25 | 889 | 895 | 875 | 894 | 12,200 | 894 |
| 2015-09-24 | 884 | 884 | 871 | 875 | 8,600 | 875 |
| 2015-09-18 | 850 | 860 | 849 | 860 | 5,300 | 860 |
| 2015-09-17 | 844 | 849 | 838 | 846 | 4,600 | 846 |
| 2015-09-16 | 831 | 835 | 828 | 833 | 8,800 | 833 |
| 2015-09-15 | 830 | 830 | 828 | 829 | 5,800 | 829 |
| 2015-09-14 | 830 | 830 | 820 | 827 | 10,500 | 827 |
| 2015-09-11 | 830 | 830 | 823 | 830 | 6,100 | 830 |
| 2015-09-10 | 839 | 839 | 815 | 830 | 10,800 | 830 |
| 2015-09-09 | 860 | 860 | 825 | 830 | 13,500 | 830 |
| 2015-09-08 | 844 | 899 | 817 | 823 | 16,900 | 823 |
| 2015-09-07 | 840 | 840 | 795 | 829 | 17,800 | 829 |
| 2015-09-04 | 806 | 806 | 785 | 795 | 40,500 | 795 |
| 2015-09-03 | 895 | 929 | 805 | 815 | 218,700 | 815 |
| 2015-09-02 | 754 | 799 | 750 | 799 | 278,200 | 799 |
| 2015-09-01 | 699 | 699 | 699 | 699 | 11,800 | 699 |
| 2015-08-28 | 594 | 599 | 594 | 599 | 1,600 | 599 |
| 2015-08-27 | 588 | 590 | 588 | 588 | 800 | 588 |
| 2015-08-26 | 575 | 576 | 565 | 568 | 3,600 | 568 |
| 2015-08-25 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2015-08-24 | 600 | 600 | 587 | 589 | 3,800 | 589 |
| 2015-08-21 | 618 | 618 | 614 | 614 | 4,100 | 614 |
| 2015-08-20 | 623 | 623 | 604 | 605 | 3,900 | 605 |
| 2015-08-19 | 610 | 624 | 605 | 624 | 1,900 | 624 |
| 2015-08-18 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2015-08-17 | 610 | 611 | 608 | 611 | 5,700 | 611 |
| 2015-08-14 | 614 | 626 | 614 | 617 | 300 | 617 |
| 2015-08-13 | 612 | 617 | 608 | 617 | 2,900 | 617 |
| 2015-08-12 | 619 | 652 | 619 | 620 | 3,300 | 620 |
| 2015-08-11 | 621 | 622 | 618 | 618 | 4,000 | 618 |
| 2015-08-10 | 634 | 638 | 626 | 626 | 4,900 | 626 |
| 2015-08-06 | 640 | 649 | 640 | 649 | 1,100 | 649 |
| 2015-08-05 | 646 | 650 | 640 | 650 | 3,500 | 650 |
| 2015-08-03 | 635 | 636 | 635 | 636 | 1,900 | 636 |
| 2015-07-31 | 635 | 642 | 635 | 635 | 3,300 | 635 |
| 2015-07-30 | 636 | 636 | 631 | 632 | 3,600 | 632 |
| 2015-07-27 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2015-07-24 | 650 | 650 | 644 | 644 | 1,900 | 644 |
| 2015-07-23 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2015-07-22 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2015-07-21 | 674 | 674 | 658 | 658 | 1,100 | 658 |
| 2015-07-17 | 665 | 679 | 665 | 676 | 2,200 | 676 |
| 2015-07-16 | 660 | 663 | 658 | 663 | 1,300 | 663 |
| 2015-07-15 | 635 | 663 | 635 | 663 | 3,500 | 663 |
| 2015-07-14 | 640 | 644 | 640 | 644 | 1,200 | 644 |
| 2015-07-13 | 636 | 644 | 636 | 643 | 4,500 | 643 |
| 2015-07-09 | 628 | 628 | 626 | 626 | 900 | 626 |
| 2015-07-07 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2015-07-06 | 631 | 631 | 630 | 630 | 1,700 | 630 |
| 2015-07-03 | 645 | 645 | 638 | 638 | 1,500 | 638 |
| 2015-07-02 | 648 | 648 | 638 | 640 | 2,800 | 640 |
| 2015-07-01 | 631 | 639 | 631 | 639 | 2,000 | 639 |
| 2015-06-30 | 617 | 631 | 617 | 631 | 1,300 | 631 |
| 2015-06-29 | 630 | 630 | 627 | 627 | 400 | 627 |
| 2015-06-25 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2015-06-24 | 627 | 633 | 627 | 633 | 2,400 | 633 |
| 2015-06-23 | 641 | 641 | 640 | 640 | 1,000 | 640 |
| 2015-06-22 | 639 | 639 | 639 | 639 | 300 | 639 |
| 2015-06-19 | 629 | 639 | 629 | 639 | 800 | 639 |
| 2015-06-18 | 629 | 629 | 629 | 629 | 500 | 629 |
| 2015-06-12 | 637 | 637 | 630 | 630 | 2,100 | 630 |
| 2015-06-11 | 640 | 640 | 620 | 625 | 8,400 | 625 |
| 2015-06-10 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2015-06-09 | 635 | 635 | 629 | 629 | 500 | 629 |
| 2015-06-08 | 641 | 641 | 641 | 641 | 500 | 641 |
| 2015-06-05 | 638 | 641 | 638 | 641 | 1,400 | 641 |
| 2015-06-03 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2015-06-02 | 643 | 643 | 641 | 641 | 500 | 641 |
| 2015-06-01 | 636 | 646 | 636 | 646 | 2,100 | 646 |
| 2015-05-29 | 629 | 631 | 629 | 631 | 1,000 | 631 |
| 2015-05-28 | 623 | 625 | 623 | 625 | 700 | 625 |
| 2015-05-27 | 622 | 623 | 622 | 623 | 900 | 623 |
| 2015-05-26 | 624 | 624 | 624 | 624 | 300 | 624 |
| 2015-05-25 | 625 | 625 | 625 | 625 | 300 | 625 |
| 2015-05-22 | 630 | 630 | 630 | 630 | 2,300 | 630 |
| 2015-05-21 | 630 | 630 | 629 | 630 | 1,100 | 630 |
| 2015-05-20 | 629 | 629 | 620 | 626 | 3,800 | 626 |
| 2015-05-19 | 624 | 624 | 622 | 622 | 200 | 622 |
| 2015-05-18 | 624 | 624 | 624 | 624 | 500 | 624 |
| 2015-05-15 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2015-05-14 | 623 | 624 | 623 | 624 | 300 | 624 |
| 2015-05-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-05-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-05-07 | 622 | 623 | 622 | 622 | 1,000 | 622 |
| 2015-04-30 | 619 | 625 | 619 | 625 | 400 | 625 |
| 2015-04-27 | 639 | 639 | 622 | 629 | 1,600 | 629 |
| 2015-04-23 | 637 | 637 | 637 | 637 | 400 | 637 |
| 2015-04-22 | 635 | 639 | 635 | 638 | 2,400 | 638 |
| 2015-04-21 | 634 | 636 | 630 | 636 | 1,400 | 636 |
| 2015-04-20 | 626 | 626 | 626 | 626 | 400 | 626 |
| 2015-04-15 | 626 | 626 | 626 | 626 | 300 | 626 |
| 2015-04-14 | 630 | 630 | 620 | 629 | 1,900 | 629 |
| 2015-04-13 | 615 | 616 | 615 | 616 | 300 | 616 |
| 2015-04-10 | 619 | 625 | 619 | 625 | 800 | 625 |
| 2015-04-09 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2015-04-08 | 611 | 611 | 611 | 611 | 200 | 611 |
| 2015-04-07 | 621 | 621 | 620 | 621 | 2,800 | 621 |
| 2015-04-06 | 615 | 621 | 615 | 621 | 3,200 | 621 |
| 2015-04-03 | 605 | 615 | 605 | 615 | 2,000 | 615 |
| 2015-04-02 | 615 | 615 | 615 | 615 | 1,200 | 615 |
| 2015-04-01 | 612 | 612 | 610 | 612 | 2,000 | 612 |
| 2015-03-30 | 606 | 610 | 605 | 610 | 400 | 610 |
| 2015-03-27 | 608 | 609 | 607 | 607 | 1,100 | 607 |
| 2015-03-24 | 611 | 613 | 611 | 611 | 500 | 611 |
| 2015-03-23 | 620 | 621 | 611 | 611 | 2,400 | 611 |
| 2015-03-20 | 617 | 617 | 607 | 610 | 1,500 | 610 |
| 2015-03-19 | 602 | 617 | 602 | 617 | 2,900 | 617 |
| 2015-03-18 | 621 | 621 | 601 | 620 | 4,500 | 620 |
| 2015-03-17 | 608 | 624 | 608 | 622 | 5,400 | 622 |
| 2015-03-16 | 617 | 618 | 608 | 618 | 2,000 | 618 |
| 2015-03-13 | 600 | 602 | 600 | 602 | 2,200 | 602 |
| 2015-03-12 | 595 | 600 | 595 | 600 | 1,300 | 600 |
| 2015-03-10 | 614 | 614 | 600 | 600 | 6,400 | 600 |
| 2015-03-09 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2015-03-06 | 611 | 620 | 610 | 615 | 900 | 615 |
| 2015-03-05 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2015-03-03 | 606 | 612 | 605 | 605 | 3,000 | 605 |
| 2015-03-02 | 601 | 605 | 596 | 605 | 2,900 | 605 |
| 2015-02-27 | 601 | 611 | 601 | 611 | 1,200 | 611 |
| 2015-02-26 | 605 | 605 | 598 | 605 | 3,700 | 605 |
| 2015-02-25 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2015-02-24 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2015-02-23 | 614 | 614 | 594 | 596 | 2,200 | 596 |
| 2015-02-20 | 612 | 612 | 609 | 609 | 1,600 | 609 |
| 2015-02-19 | 596 | 602 | 595 | 595 | 12,600 | 595 |
| 2015-02-18 | 591 | 591 | 582 | 582 | 200 | 582 |
| 2015-02-17 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2015-02-16 | 584 | 584 | 584 | 584 | 200 | 584 |
| 2015-02-12 | 586 | 586 | 585 | 585 | 3,100 | 585 |
| 2015-02-10 | 585 | 585 | 585 | 585 | 800 | 585 |
| 2015-02-06 | 585 | 585 | 577 | 577 | 1,600 | 577 |
| 2015-02-05 | 579 | 580 | 574 | 580 | 7,700 | 580 |
| 2015-02-04 | 576 | 577 | 576 | 577 | 200 | 577 |
| 2015-02-03 | 574 | 574 | 574 | 574 | 1,800 | 574 |
| 2015-02-02 | 578 | 578 | 576 | 576 | 1,800 | 576 |
| 2015-01-29 | 585 | 592 | 578 | 592 | 4,600 | 592 |
| 2015-01-28 | 585 | 585 | 585 | 585 | 2,200 | 585 |
| 2015-01-27 | 590 | 590 | 585 | 585 | 700 | 585 |
| 2015-01-26 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-01-23 | 595 | 595 | 583 | 586 | 2,800 | 586 |
| 2015-01-22 | 595 | 595 | 595 | 595 | 600 | 595 |
| 2015-01-21 | 589 | 595 | 589 | 595 | 6,200 | 595 |
| 2015-01-16 | 590 | 595 | 590 | 594 | 2,000 | 594 |
| 2015-01-14 | 590 | 599 | 590 | 596 | 1,200 | 596 |
| 2015-01-13 | 585 | 590 | 585 | 590 | 1,500 | 590 |
| 2015-01-08 | 588 | 595 | 588 | 595 | 1,000 | 595 |
| 2015-01-07 | 592 | 592 | 588 | 588 | 300 | 588 |
| 2015-01-05 | 595 | 595 | 592 | 592 | 1,100 | 592 |
分割・併合履歴 ： なし