9322 川西倉庫(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,337	2,348	2,320	2,345	4,700	2,345
2017-12-28	2,265	2,305	2,265	2,287	2,900	2,287
2017-12-27	2,321	2,322	2,265	2,265	6,600	2,265
2017-12-26	2,353	2,361	2,276	2,309	10,100	2,309
2017-12-25	2,383	2,393	2,352	2,358	5,900	2,358
2017-12-22	2,400	2,410	2,378	2,383	11,300	2,383
2017-12-21	2,482	2,482	2,465	2,468	1,700	2,468
2017-12-20	2,433	2,473	2,433	2,473	2,200	2,473
2017-12-19	2,500	2,500	2,433	2,433	14,500	2,433
2017-12-18	2,673	2,673	2,555	2,574	5,700	2,574
2017-12-15	2,690	2,749	2,648	2,684	4,200	2,684
2017-12-14	2,777	2,777	2,689	2,690	5,000	2,690
2017-12-13	2,830	2,830	2,769	2,789	2,700	2,789
2017-12-12	2,832	2,832	2,803	2,825	3,100	2,825
2017-12-11	2,870	2,870	2,804	2,847	5,400	2,847
2017-12-08	2,789	2,889	2,789	2,870	7,500	2,870
2017-12-07	2,839	2,923	2,822	2,889	4,300	2,889
2017-12-06	2,782	2,896	2,781	2,846	4,100	2,846
2017-12-05	2,765	2,821	2,765	2,782	3,200	2,782
2017-12-04	2,825	2,880	2,772	2,788	6,000	2,788
2017-12-01	2,881	2,920	2,854	2,864	4,300	2,864
2017-11-30	2,831	2,954	2,831	2,860	2,100	2,860
2017-11-29	2,826	2,954	2,826	2,859	5,700	2,859
2017-11-28	2,871	2,945	2,871	2,876	2,800	2,876
2017-11-27	2,867	2,905	2,837	2,869	2,600	2,869
2017-11-24	2,890	2,927	2,802	2,904	2,400	2,904
2017-11-22	2,830	2,890	2,830	2,890	1,600	2,890
2017-11-21	2,795	2,850	2,748	2,785	3,100	2,785
2017-11-20	2,744	2,794	2,744	2,792	1,800	2,792
2017-11-17	2,713	2,789	2,708	2,732	1,700	2,732
2017-11-16	2,700	2,784	2,700	2,713	1,800	2,713
2017-11-15	2,769	2,769	2,721	2,721	1,600	2,721
2017-11-13	2,795	2,795	2,775	2,795	2,100	2,795
2017-11-10	2,729	2,791	2,729	2,791	2,500	2,791
2017-11-09	2,778	2,779	2,755	2,779	1,600	2,779
2017-11-08	2,819	2,819	2,720	2,768	2,200	2,768
2017-11-07	2,783	2,857	2,783	2,820	2,800	2,820
2017-11-06	2,821	2,871	2,804	2,810	3,000	2,810
2017-11-02	2,966	2,966	2,770	2,871	6,400	2,871
2017-11-01	2,895	2,979	2,772	2,966	5,000	2,966
2017-10-31	2,692	2,988	2,692	2,945	15,300	2,945
2017-10-30	2,766	2,766	2,693	2,742	5,200	2,742
2017-10-27	2,719	2,835	2,711	2,766	6,700	2,766
2017-10-26	3,000	3,000	2,675	2,769	22,500	2,769
2017-10-25	2,537	3,050	2,537	2,930	14,700	2,930
2017-10-24	2,406	2,549	2,406	2,549	4,900	2,549
2017-10-23	2,454	2,454	2,404	2,451	2,600	2,451
2017-10-20	2,371	2,457	2,371	2,449	6,600	2,449
2017-10-19	2,346	2,420	2,315	2,420	6,800	2,420
2017-10-18	2,399	2,399	2,300	2,361	3,300	2,361
2017-10-17	2,368	2,399	2,360	2,399	2,700	2,399
2017-10-16	2,363	2,395	2,345	2,379	2,600	2,379
2017-10-13	2,359	2,375	2,334	2,363	2,700	2,363
2017-10-12	2,369	2,369	2,341	2,359	900	2,359
2017-10-11	2,350	2,371	2,349	2,369	2,400	2,369
2017-10-10	2,364	2,370	2,331	2,350	1,700	2,350
2017-10-06	2,321	2,365	2,321	2,364	1,100	2,364
2017-10-05	2,318	2,363	2,318	2,352	900	2,352
2017-10-04	2,352	2,378	2,343	2,368	1,300	2,368
2017-10-03	2,310	2,389	2,310	2,379	4,200	2,379
2017-10-02	2,395	2,395	2,308	2,310	5,100	2,310
2017-09-29	2,430	2,430	2,402	2,402	2,300	2,402
2017-09-28	2,440	2,440	2,326	2,430	11,200	2,430
2017-09-27	2,246	2,444	2,246	2,444	15,700	2,444
2017-09-26	2,317	2,355	2,277	2,285	12,200	2,285
2017-09-25	2,312	2,357	2,305	2,317	4,100	2,317
2017-09-22	2,273	2,358	2,273	2,312	2,300	2,312
2017-09-21	2,350	2,350	2,300	2,343	3,000	2,343
2017-09-20	2,262	2,350	2,197	2,350	8,100	2,350
2017-09-19	2,220	2,259	2,220	2,252	6,200	2,252
2017-09-15	2,227	2,263	2,205	2,226	8,600	2,226
2017-09-14	2,367	2,367	2,217	2,243	10,400	2,243
2017-09-13	2,380	2,405	2,301	2,317	6,100	2,317
2017-09-12	2,350	2,378	2,333	2,378	5,100	2,378
2017-09-11	2,350	2,350	2,311	2,345	1,600	2,345
2017-09-08	2,352	2,354	2,290	2,350	5,000	2,350
2017-09-07	2,351	2,351	2,271	2,347	4,200	2,347
2017-09-06	2,202	2,357	2,202	2,352	7,300	2,352
2017-09-05	2,333	2,345	2,202	2,223	8,300	2,223
2017-09-04	2,290	2,333	2,252	2,333	5,700	2,333
2017-09-01	2,302	2,302	2,259	2,290	6,200	2,290
2017-08-31	2,326	2,347	2,226	2,303	12,400	2,303
2017-08-30	2,240	2,357	2,210	2,357	14,300	2,357
2017-08-29	2,189	2,227	2,170	2,196	4,100	2,196
2017-08-28	2,192	2,252	2,165	2,228	4,400	2,228
2017-08-25	2,202	2,202	2,172	2,192	1,000	2,192
2017-08-24	2,139	2,220	2,139	2,210	3,300	2,210
2017-08-23	2,257	2,260	2,199	2,209	5,000	2,209
2017-08-22	2,299	2,299	2,150	2,196	10,300	2,196
2017-08-21	2,322	2,322	2,229	2,253	4,800	2,253
2017-08-18	2,150	2,322	2,098	2,322	12,400	2,322
2017-08-17	2,158	2,158	2,109	2,149	5,400	2,149
2017-08-16	2,155	2,203	2,151	2,158	4,000	2,158
2017-08-15	2,122	2,220	2,050	2,189	9,000	2,189
2017-08-14	2,018	2,055	2,010	2,045	7,600	2,045
2017-08-10	2,100	2,195	2,095	2,135	12,300	2,135
2017-08-09	2,160	2,160	2,090	2,100	6,100	2,100
2017-08-08	2,258	2,258	2,180	2,210	6,800	2,210
2017-08-07	2,300	2,330	2,166	2,246	12,900	2,246
2017-08-04	2,052	2,240	2,014	2,240	16,200	2,240
2017-08-03	2,180	2,180	2,061	2,088	14,300	2,088
2017-08-02	2,296	2,296	2,116	2,139	16,000	2,139
2017-08-01	2,306	2,336	2,196	2,196	52,200	2,196
2017-07-31	2,312	2,495	2,280	2,495	142,900	2,495
2017-07-28	2,219	2,537	2,186	2,312	236,100	2,312
2017-07-27	2,188	2,230	2,150	2,185	42,600	2,185
2017-07-26	2,136	2,254	2,096	2,138	46,000	2,138
2017-07-25	2,224	2,224	2,111	2,148	29,900	2,148
2017-07-24	2,232	2,250	2,161	2,224	16,200	2,224
2017-07-21	2,180	2,231	2,154	2,224	24,100	2,224
2017-07-20	2,108	2,167	2,079	2,151	9,500	2,151
2017-07-19	2,067	2,116	2,057	2,109	17,300	2,109
2017-07-18	2,029	2,079	1,981	2,057	17,300	2,057
2017-07-14	1,927	2,029	1,922	2,000	18,400	2,000
2017-07-13	1,975	1,975	1,926	1,926	5,900	1,926
2017-07-12	1,966	1,979	1,920	1,935	11,200	1,935
2017-07-11	1,999	2,000	1,855	1,999	44,500	1,999
2017-07-10	1,976	1,996	1,907	1,977	33,500	1,977
2017-07-07	1,990	2,020	1,955	1,976	17,400	1,976
2017-07-06	2,034	2,190	2,025	2,040	28,200	2,040
2017-07-05	2,244	2,244	2,049	2,065	50,600	2,065
2017-07-04	2,275	2,302	2,152	2,252	51,100	2,252
2017-07-03	2,051	2,452	2,049	2,325	67,600	2,325
2017-06-30	1,930	2,030	1,916	2,030	31,900	2,030
2017-06-29	1,894	1,930	1,798	1,930	25,700	1,930
2017-06-28	1,879	1,898	1,855	1,898	13,400	1,898
2017-06-27	1,820	1,884	1,810	1,879	23,100	1,879
2017-06-26	1,796	1,850	1,770	1,820	17,800	1,820
2017-06-23	1,794	1,797	1,736	1,783	15,100	1,783
2017-06-22	1,729	1,769	1,692	1,769	21,500	1,769
2017-06-21	1,765	1,798	1,745	1,769	21,000	1,769
2017-06-20	1,665	1,770	1,656	1,755	28,200	1,755
2017-06-19	1,565	1,650	1,562	1,650	15,200	1,650
2017-06-16	1,600	1,610	1,570	1,589	19,200	1,589
2017-06-15	1,545	1,585	1,531	1,585	13,700	1,585
2017-06-14	1,548	1,550	1,501	1,545	15,100	1,545
2017-06-13	1,485	1,555	1,485	1,548	20,900	1,548
2017-06-12	1,500	1,512	1,485	1,501	16,000	1,501
2017-06-09	1,548	1,550	1,496	1,524	48,400	1,524
2017-06-08	1,463	1,542	1,451	1,536	43,800	1,536
2017-06-07	1,458	1,460	1,401	1,460	43,400	1,460
2017-06-06	1,544	1,585	1,431	1,458	268,800	1,458
2017-06-05	1,354	1,354	1,354	1,354	15,400	1,354
2017-06-02	1,050	1,059	1,049	1,054	2,500	1,054
2017-06-01	1,050	1,060	1,050	1,058	800	1,058
2017-05-31	1,058	1,058	1,049	1,055	2,000	1,055
2017-05-30	1,057	1,059	1,053	1,059	1,000	1,059
2017-05-29	1,041	1,055	1,041	1,045	600	1,045
2017-05-26	1,042	1,045	1,041	1,041	600	1,041
2017-05-25	1,052	1,057	1,042	1,042	1,600	1,042
2017-05-24	1,047	1,059	1,042	1,042	1,500	1,042
2017-05-23	1,044	1,045	1,041	1,041	2,500	1,041
2017-05-22	1,045	1,045	1,035	1,035	1,300	1,035
2017-05-19	1,027	1,030	1,027	1,030	600	1,030
2017-05-18	1,030	1,030	1,023	1,027	1,700	1,027
2017-05-17	1,037	1,044	1,037	1,040	700	1,040
2017-05-16	1,036	1,040	1,036	1,037	1,000	1,037
2017-05-15	1,042	1,044	1,034	1,036	3,400	1,036
2017-05-12	1,060	1,060	1,052	1,060	1,800	1,060
2017-05-11	1,047	1,087	1,047	1,052	3,700	1,052
2017-05-10	1,049	1,055	1,043	1,045	4,300	1,045
2017-05-09	1,042	1,047	1,038	1,041	2,000	1,041
2017-05-08	1,045	1,057	1,039	1,039	6,500	1,039
2017-05-02	1,024	1,039	1,024	1,039	1,300	1,039
2017-05-01	1,025	1,030	1,024	1,024	800	1,024
2017-04-28	1,017	1,025	1,016	1,025	1,200	1,025
2017-04-27	1,012	1,024	1,010	1,024	1,200	1,024
2017-04-26	1,004	1,020	1,004	1,012	1,800	1,012
2017-04-25	1,001	1,005	1,000	1,003	1,100	1,003
2017-04-24	1,001	1,015	1,001	1,001	1,200	1,001
2017-04-21	1,018	1,018	1,000	1,000	2,500	1,000
2017-04-20	1,002	1,010	1,002	1,008	1,400	1,008
2017-04-19	1,000	1,011	1,000	1,001	1,500	1,001
2017-04-18	1,001	1,009	998	1,000	2,800	1,000
2017-04-17	999	999	994	994	4,600	994
2017-04-14	1,003	1,009	998	998	3,900	998
2017-04-13	1,004	1,010	1,004	1,006	700	1,006
2017-04-12	1,030	1,030	1,004	1,011	1,900	1,011
2017-04-11	1,020	1,039	1,020	1,033	2,000	1,033
2017-04-10	1,015	1,020	1,014	1,020	1,000	1,020
2017-04-07	1,012	1,029	1,005	1,013	1,500	1,013
2017-04-06	1,015	1,016	998	999	11,100	999
2017-04-05	1,023	1,024	1,012	1,017	2,500	1,017
2017-04-04	1,035	1,038	1,024	1,024	3,000	1,024
2017-04-03	1,070	1,070	1,034	1,035	4,800	1,035
2017-03-31	1,100	1,100	1,071	1,079	3,100	1,079
2017-03-30	1,104	1,106	1,100	1,106	1,400	1,106
2017-03-29	1,101	1,119	1,101	1,113	4,400	1,113
2017-03-28	1,149	1,149	1,126	1,141	4,500	1,141
2017-03-27	1,130	1,149	1,128	1,130	8,600	1,130
2017-03-24	1,124	1,130	1,124	1,130	1,900	1,130
2017-03-23	1,128	1,130	1,123	1,130	2,600	1,130
2017-03-22	1,124	1,127	1,118	1,123	4,100	1,123
2017-03-21	1,128	1,128	1,122	1,125	3,700	1,125
2017-03-17	1,111	1,134	1,111	1,130	1,700	1,130
2017-03-16	1,120	1,135	1,111	1,135	3,500	1,135
2017-03-15	1,149	1,149	1,124	1,124	3,000	1,124
2017-03-14	1,159	1,160	1,135	1,155	5,300	1,155
2017-03-13	1,182	1,182	1,166	1,168	7,800	1,168
2017-03-10	1,198	1,198	1,191	1,198	1,500	1,198
2017-03-09	1,195	1,199	1,191	1,198	1,800	1,198
2017-03-08	1,196	1,199	1,195	1,199	1,600	1,199
2017-03-07	1,200	1,202	1,195	1,196	2,100	1,196
2017-03-06	1,200	1,206	1,200	1,201	1,400	1,201
2017-03-03	1,200	1,200	1,176	1,194	4,900	1,194
2017-03-02	1,221	1,250	1,210	1,220	7,400	1,220
2017-03-01	1,171	1,210	1,171	1,210	4,600	1,210
2017-02-28	1,150	1,200	1,149	1,170	6,400	1,170
2017-02-27	1,125	1,145	1,125	1,140	3,900	1,140
2017-02-24	1,109	1,120	1,101	1,119	2,500	1,119
2017-02-23	1,097	1,100	1,091	1,099	3,800	1,099
2017-02-22	1,088	1,090	1,077	1,090	5,000	1,090
2017-02-21	1,088	1,088	1,078	1,085	2,800	1,085
2017-02-20	1,088	1,088	1,081	1,087	3,100	1,087
2017-02-17	1,077	1,095	1,066	1,090	3,500	1,090
2017-02-16	1,052	1,090	1,051	1,078	5,300	1,078
2017-02-15	1,057	1,059	1,055	1,058	1,000	1,058
2017-02-14	1,057	1,057	1,051	1,057	1,600	1,057
2017-02-13	1,059	1,059	1,049	1,057	1,800	1,057
2017-02-10	1,046	1,050	1,046	1,048	2,400	1,048
2017-02-09	1,035	1,043	1,035	1,043	400	1,043
2017-02-08	1,038	1,038	1,025	1,035	1,500	1,035
2017-02-07	1,038	1,038	1,031	1,035	700	1,035
2017-02-06	1,039	1,039	1,027	1,038	1,000	1,038
2017-02-03	1,039	1,039	1,026	1,026	1,300	1,026
2017-02-02	1,023	1,040	1,023	1,039	700	1,039
2017-02-01	1,022	1,022	1,020	1,020	300	1,020
2017-01-31	1,020	1,025	1,011	1,022	2,700	1,022
2017-01-30	1,013	1,019	1,012	1,018	900	1,018
2017-01-27	1,015	1,016	1,015	1,016	300	1,016
2017-01-26	1,014	1,019	1,010	1,011	1,800	1,011
2017-01-25	1,013	1,015	1,010	1,010	1,000	1,010
2017-01-24	1,014	1,015	1,012	1,013	800	1,013
2017-01-23	1,015	1,015	1,006	1,010	2,800	1,010
2017-01-20	1,009	1,015	1,009	1,015	600	1,015
2017-01-19	1,005	1,008	1,005	1,007	800	1,007
2017-01-18	1,004	1,007	1,002	1,005	2,900	1,005
2017-01-17	1,014	1,014	1,005	1,008	2,300	1,008
2017-01-16	1,017	1,024	1,014	1,014	2,300	1,014
2017-01-13	1,022	1,031	1,015	1,017	1,700	1,017
2017-01-12	1,022	1,032	1,021	1,022	800	1,022
2017-01-11	1,029	1,029	1,020	1,022	2,100	1,022
2017-01-10	1,014	1,032	1,014	1,020	2,700	1,020
2017-01-06	1,007	1,011	1,004	1,011	1,800	1,011
2017-01-05	1,005	1,011	1,004	1,007	1,500	1,007
2017-01-04	1,001	1,011	1,001	1,005	1,900	1,005

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