9322 川西倉庫(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,001	1,002	1,000	1,000	2,000	1,000
2016-12-29	1,006	1,006	1,000	1,000	2,300	1,000
2016-12-28	1,013	1,013	1,008	1,008	1,200	1,008
2016-12-27	1,008	1,008	999	1,004	6,300	1,004
2016-12-26	1,009	1,010	1,000	1,000	2,200	1,000
2016-12-22	1,002	1,014	1,002	1,009	1,400	1,009
2016-12-21	1,015	1,016	1,000	1,010	3,800	1,010
2016-12-20	1,010	1,014	1,004	1,014	2,200	1,014
2016-12-19	1,005	1,010	1,002	1,010	4,900	1,010
2016-12-16	1,005	1,010	1,005	1,010	1,400	1,010
2016-12-15	1,000	1,004	1,000	1,004	2,100	1,004
2016-12-14	1,007	1,010	1,000	1,000	2,000	1,000
2016-12-13	1,002	1,009	1,002	1,009	1,100	1,009
2016-12-12	1,005	1,005	1,001	1,001	1,700	1,001
2016-12-09	1,000	1,006	1,000	1,006	1,200	1,006
2016-12-08	1,006	1,010	1,001	1,003	1,400	1,003
2016-12-07	1,010	1,011	1,005	1,006	2,400	1,006
2016-12-06	996	1,003	991	1,000	3,100	1,000
2016-12-05	995	996	991	996	1,100	996
2016-12-02	1,010	1,010	995	995	2,000	995
2016-12-01	999	1,010	997	1,000	4,100	1,000
2016-11-30	998	999	991	996	1,700	996
2016-11-29	1,000	1,001	963	991	9,000	991
2016-11-28	1,005	1,005	1,000	1,000	3,500	1,000
2016-11-25	1,011	1,014	1,010	1,010	1,300	1,010
2016-11-24	1,010	1,023	1,010	1,010	1,700	1,010
2016-11-22	1,030	1,039	1,010	1,010	3,300	1,010
2016-11-21	1,050	1,050	1,012	1,019	3,800	1,019
2016-11-18	1,038	1,060	1,038	1,050	4,400	1,050
2016-11-17	1,001	1,060	1,001	1,038	7,900	1,038
2016-11-16	983	1,010	982	1,000	7,900	1,000
2016-11-15	965	980	965	980	2,000	980
2016-11-14	961	970	961	965	2,200	965
2016-11-11	950	959	947	955	5,300	955
2016-11-10	948	948	941	941	2,300	941
2016-11-09	947	947	885	923	14,600	923
2016-11-08	948	948	943	947	1,400	947
2016-11-07	943	954	942	952	1,300	952
2016-11-04	941	950	940	943	2,700	943
2016-11-02	943	943	940	943	2,000	943
2016-11-01	942	947	942	943	1,000	943
2016-10-31	948	951	941	942	1,400	942
2016-10-28	940	945	939	945	500	945
2016-10-27	937	948	936	940	1,500	940
2016-10-26	944	944	936	936	1,800	936
2016-10-25	954	954	944	944	4,000	944
2016-10-24	943	955	943	951	4,400	951
2016-10-21	943	943	941	941	2,300	941
2016-10-20	943	945	941	943	2,500	943
2016-10-19	934	943	931	942	3,300	942
2016-10-17	931	934	928	934	1,600	934
2016-10-13	932	933	928	931	2,300	931
2016-10-12	932	932	930	930	1,500	930
2016-10-11	926	931	926	928	2,600	928
2016-10-07	927	928	922	924	2,200	924
2016-10-06	925	928	922	922	1,400	922
2016-10-05	921	924	920	922	1,400	922
2016-10-04	925	926	921	921	1,800	921
2016-10-03	929	929	923	925	2,700	925
2016-09-30	926	930	917	927	3,600	927
2016-09-29	929	931	926	929	4,300	929
2016-09-28	905	926	903	925	11,000	925
2016-09-27	934	934	927	933	9,200	933
2016-09-26	932	934	930	930	5,600	930
2016-09-23	926	930	925	929	5,300	929
2016-09-21	927	927	923	924	2,600	924
2016-09-20	925	927	923	923	5,000	923
2016-09-16	926	927	921	922	3,500	922
2016-09-15	926	927	924	926	2,100	926
2016-09-14	925	927	920	925	2,500	925
2016-09-13	922	926	919	925	3,000	925
2016-09-12	924	925	916	922	2,300	922
2016-09-09	920	924	915	924	4,500	924
2016-09-08	910	919	909	918	2,900	918
2016-09-07	903	909	902	909	3,100	909
2016-09-06	900	902	899	902	2,600	902
2016-09-05	901	904	900	901	2,900	901
2016-09-02	901	901	898	899	2,200	899
2016-09-01	899	900	898	898	1,900	898
2016-08-31	900	900	899	899	1,400	899
2016-08-30	899	900	896	899	1,700	899
2016-08-29	900	902	896	898	2,700	898
2016-08-26	896	896	887	895	2,500	895
2016-08-25	894	897	891	891	1,100	891
2016-08-24	887	894	887	890	1,500	890
2016-08-23	897	897	890	895	2,400	895
2016-08-22	899	899	893	893	1,600	893
2016-08-19	897	897	893	894	1,400	894
2016-08-18	900	902	895	896	900	896
2016-08-17	900	903	891	900	6,100	900
2016-08-16	896	899	890	899	4,000	899
2016-08-15	895	896	892	894	2,300	894
2016-08-12	892	894	892	892	3,300	892
2016-08-10	889	891	889	890	400	890
2016-08-09	885	889	885	888	900	888
2016-08-08	889	889	885	885	3,900	885
2016-08-05	892	894	889	889	2,200	889
2016-08-04	892	892	889	892	1,200	892
2016-08-03	890	892	890	890	800	890
2016-08-02	894	894	890	890	800	890
2016-08-01	894	894	891	892	1,300	892
2016-07-29	890	894	890	894	2,200	894
2016-07-28	890	894	890	890	1,100	890
2016-07-27	893	894	890	890	3,500	890
2016-07-26	894	894	891	893	1,100	893
2016-07-25	893	894	890	890	1,800	890
2016-07-22	893	894	891	891	2,400	891
2016-07-21	892	893	890	893	3,400	893
2016-07-20	890	891	889	891	3,700	891
2016-07-19	889	889	885	889	6,200	889
2016-07-15	888	888	884	888	2,900	888
2016-07-14	887	888	886	886	1,400	886
2016-07-13	888	888	883	883	2,200	883
2016-07-12	885	887	882	886	2,900	886
2016-07-11	880	885	877	885	4,800	885
2016-07-08	873	875	870	874	1,300	874
2016-07-07	868	870	867	870	600	870
2016-07-06	875	875	868	868	2,400	868
2016-07-05	879	879	874	875	3,200	875
2016-07-04	874	874	867	872	2,700	872
2016-07-01	866	869	860	865	5,100	865
2016-06-30	866	868	862	865	1,700	865
2016-06-29	863	865	858	864	1,500	864
2016-06-28	856	861	856	860	1,200	860
2016-06-27	848	866	848	860	4,600	860
2016-06-24	860	860	845	846	10,100	846
2016-06-23	858	860	856	860	3,300	860
2016-06-22	857	858	855	856	2,400	856
2016-06-21	855	857	854	855	1,600	855
2016-06-20	855	860	852	854	6,300	854
2016-06-17	862	862	855	855	1,800	855
2016-06-16	858	862	850	862	2,400	862
2016-06-15	855	864	855	858	2,100	858
2016-06-14	863	864	852	854	5,800	854
2016-06-13	865	866	861	863	2,300	863
2016-06-10	868	869	863	864	1,200	864
2016-06-09	862	867	862	867	600	867
2016-06-08	872	872	860	862	1,600	862
2016-06-07	863	876	863	867	2,300	867
2016-06-06	867	868	862	868	1,800	868
2016-06-03	866	867	866	867	800	867
2016-06-02	863	866	863	866	800	866
2016-06-01	869	869	866	866	1,200	866
2016-05-31	859	865	859	865	3,600	865
2016-05-30	859	859	857	859	700	859
2016-05-27	860	860	858	860	800	860
2016-05-26	850	854	850	854	900	854
2016-05-25	854	859	854	854	1,200	854
2016-05-24	848	857	847	857	1,800	857
2016-05-23	848	848	847	848	2,800	848
2016-05-20	847	848	846	847	1,300	847
2016-05-19	846	848	845	846	1,700	846
2016-05-18	845	848	844	848	1,600	848
2016-05-17	851	851	844	844	2,700	844
2016-05-16	849	857	844	844	2,500	844
2016-05-13	853	860	848	848	5,000	848
2016-05-12	854	860	852	854	800	854
2016-05-11	857	857	855	855	2,200	855
2016-05-10	860	862	855	862	1,400	862
2016-05-09	862	862	860	860	600	860
2016-05-06	855	859	852	852	1,400	852
2016-05-02	853	853	848	851	3,400	851
2016-04-28	859	860	855	856	1,600	856
2016-04-27	860	862	860	860	500	860
2016-04-26	861	861	860	860	800	860
2016-04-25	861	865	861	861	1,000	861
2016-04-22	862	864	860	862	500	862
2016-04-21	869	869	862	869	1,900	869
2016-04-20	858	866	858	866	1,600	866
2016-04-19	863	863	853	854	1,900	854
2016-04-18	856	863	854	854	1,000	854
2016-04-15	859	860	854	856	1,500	856
2016-04-14	862	866	859	859	1,600	859
2016-04-13	864	868	856	864	1,600	864
2016-04-12	855	863	849	863	1,500	863
2016-04-11	857	857	848	848	1,000	848
2016-04-08	841	845	841	845	1,600	845
2016-04-07	845	845	843	844	1,200	844
2016-04-06	841	846	841	845	2,100	845
2016-04-05	848	848	842	847	3,500	847
2016-04-04	850	854	850	851	2,300	851
2016-04-01	865	870	851	851	4,900	851
2016-03-31	870	871	865	866	2,300	866
2016-03-30	871	872	870	870	2,500	870
2016-03-29	872	878	870	874	7,300	874
2016-03-28	888	892	888	891	9,100	891
2016-03-25	888	888	884	888	5,000	888
2016-03-24	888	889	884	888	5,400	888
2016-03-23	888	889	885	887	5,200	887
2016-03-22	890	892	887	887	5,600	887
2016-03-18	892	892	880	888	15,900	888
2016-03-17	896	896	892	892	5,700	892
2016-03-16	895	896	893	896	5,000	896
2016-03-15	896	897	894	897	7,600	897
2016-03-14	899	899	893	893	9,700	893
2016-03-11	892	895	891	895	18,900	895
2016-03-10	889	894	888	890	56,900	890
2016-03-09	923	930	923	925	900	925
2016-03-08	920	922	918	919	800	919
2016-03-07	920	924	917	917	1,200	917
2016-03-04	913	915	912	912	800	912
2016-03-03	915	915	910	911	1,700	911
2016-03-02	907	910	905	910	1,900	910
2016-03-01	908	909	905	907	3,200	907
2016-02-29	921	925	910	910	1,200	910
2016-02-26	903	915	903	907	800	907
2016-02-25	900	911	894	911	600	911
2016-02-24	905	905	903	905	300	905
2016-02-23	913	913	899	899	700	899
2016-02-22	886	916	886	910	500	910
2016-02-19	882	886	882	886	500	886
2016-02-18	879	882	879	882	400	882
2016-02-17	890	893	859	859	1,900	859
2016-02-16	873	890	858	890	1,100	890
2016-02-15	853	856	841	843	2,000	843
2016-02-12	878	886	838	838	4,200	838
2016-02-10	899	899	893	893	1,600	893
2016-02-09	905	905	894	899	2,300	899
2016-02-08	920	922	912	912	1,900	912
2016-02-05	924	924	920	920	300	920
2016-02-04	920	922	910	919	2,700	919
2016-02-03	920	935	920	935	800	935
2016-02-02	942	942	931	931	2,000	931
2016-02-01	949	950	942	942	5,600	942
2016-01-29	915	943	915	943	2,100	943
2016-01-28	926	928	919	919	1,100	919
2016-01-27	928	928	920	920	400	920
2016-01-26	915	925	910	925	900	925
2016-01-25	900	911	900	905	3,000	905
2016-01-22	910	916	899	899	5,800	899
2016-01-21	927	939	915	915	3,400	915
2016-01-20	950	950	932	932	1,800	932
2016-01-19	940	945	924	945	1,700	945
2016-01-18	931	939	921	924	2,200	924
2016-01-15	950	950	932	933	1,200	933
2016-01-14	952	952	940	947	2,300	947
2016-01-13	960	960	952	953	1,300	953
2016-01-12	967	967	950	960	1,900	960
2016-01-08	957	967	947	967	2,900	967
2016-01-07	962	970	960	967	2,200	967
2016-01-06	985	994	960	975	2,700	975
2016-01-05	972	994	970	970	3,300	970
2016-01-04	974	983	965	979	4,100	979

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31