1. HOME >
  2. 株価時系列 >
  3. 9322 >
  4. 2020年

9322 川西倉庫(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1181,1331,1181,1263,4001,126
2020-12-291,1351,1351,1251,1344,2001,134
2020-12-281,1251,1291,1161,1252,1001,125
2020-12-251,1131,1151,1131,1152,1001,115
2020-12-241,1071,1131,1071,1138001,113
2020-12-231,1111,1131,1081,1089001,108
2020-12-221,1181,1181,1111,1111,4001,111
2020-12-211,1091,1181,1091,1151,1001,115
2020-12-181,1151,1151,1091,1099001,109
2020-12-171,1171,1191,1081,1152,1001,115
2020-12-161,1051,1151,1041,1092,2001,109
2020-12-151,1191,1191,1141,1144001,114
2020-12-141,1131,1161,1041,1162,9001,116
2020-12-111,1121,1161,0991,0993,0001,099
2020-12-101,1181,1181,1121,1121,5001,112
2020-12-091,1101,1201,1101,1188001,118
2020-12-081,1101,1111,1101,1101,3001,110
2020-12-071,1241,1251,1101,1101,6001,110
2020-12-041,1301,1301,1301,1304001,130
2020-12-031,1231,1321,1231,1308001,130
2020-12-021,1221,1381,1201,1212,9001,121
2020-12-011,1131,1351,1131,1253,2001,125
2020-11-301,1431,1481,1351,1411,6001,141
2020-11-271,1251,1361,1211,1363,4001,136
2020-11-261,1301,1301,1251,1251,5001,125
2020-11-251,1201,1251,1201,1252,0001,125
2020-11-241,1041,1211,1041,1143,0001,114
2020-11-201,1041,1041,0981,1049001,104
2020-11-191,0991,1041,0991,1041,3001,104
2020-11-181,0931,1041,0931,0994,3001,099
2020-11-171,1071,1071,0921,0951,6001,095
2020-11-161,0941,1041,0941,1042,0001,104
2020-11-131,1051,1051,0961,0962,3001,096
2020-11-121,1141,1141,1001,1043,0001,104
2020-11-111,1461,1461,1071,1142,4001,114
2020-11-101,1491,1491,0871,1177,7001,117
2020-11-091,0651,2101,0601,18012,0001,180
2020-11-061,0561,0601,0561,0601,5001,060
2020-11-051,0551,0601,0481,0561,2001,056
2020-11-041,0451,0591,0451,0559001,055
2020-11-021,0481,0551,0451,0501,7001,050
2020-10-301,0591,0611,0451,0486001,048
2020-10-291,0681,0681,0451,0451,5001,045
2020-10-281,0531,0581,0501,0521,5001,052
2020-10-271,0521,0671,0521,0651,5001,065
2020-10-261,0511,0511,0511,0512001,051
2020-10-231,0511,0541,0501,0506001,050
2020-10-221,0741,0781,0541,0541,5001,054
2020-10-211,0491,0841,0491,0641,2001,064
2020-10-201,0381,0431,0381,0387001,038
2020-10-191,0401,0471,0401,0422,2001,042
2020-10-161,0501,0771,0501,0501,8001,050
2020-10-151,0811,0811,0501,0504,1001,050
2020-10-141,0821,0861,0801,0811,0001,081
2020-10-131,0901,0911,0831,0881,1001,088
2020-10-121,0851,0941,0851,0901,4001,090
2020-10-091,1111,1111,1011,1011,3001,101
2020-10-081,1231,1231,1071,1142,7001,114
2020-10-071,1071,1141,1071,1112,7001,111
2020-10-061,1171,1211,1041,1073,7001,107
2020-10-051,0891,1301,0891,1277,3001,127
2020-10-021,1651,1651,0511,08811,7001,088
2020-09-301,1471,1651,1231,15114,3001,151
2020-09-291,1351,1601,0751,15849,9001,158
2020-09-281,1431,1451,1201,14520,1001,145
2020-09-251,1151,1171,1111,1126,6001,112
2020-09-241,1501,1501,1121,12312,8001,123
2020-09-231,1401,1431,1361,1438,0001,143
2020-09-181,1361,1391,1321,1385,0001,138
2020-09-171,1301,1341,1281,1327,3001,132
2020-09-161,1301,1301,1261,1302,8001,130
2020-09-151,1291,1301,1201,1303,1001,130
2020-09-141,1281,1301,1211,1304,6001,130
2020-09-111,1181,1211,1151,1209,0001,120
2020-09-101,1201,1201,1171,1209,8001,120
2020-09-091,1201,1201,1081,1199,2001,119
2020-09-081,1191,1201,1111,11813,1001,118
2020-09-071,0981,1151,0961,11528,2001,115
2020-09-041,0901,0921,0871,09114,9001,091
2020-09-031,0901,0911,0841,09113,8001,091
2020-09-021,0921,0921,0751,07530,8001,075
2020-09-011,0801,0801,0771,0782,9001,078
2020-08-311,0881,0881,0661,0784,8001,078
2020-08-281,0651,0671,0481,0586,9001,058
2020-08-271,0591,0651,0551,0653,2001,065
2020-08-261,0521,0581,0521,0582,5001,058
2020-08-251,0521,0551,0511,0512,2001,051
2020-08-241,0531,0541,0471,0503,0001,050
2020-08-211,0501,0511,0471,05030,0001,050
2020-08-201,0471,0501,0471,0492,3001,049
2020-08-191,0471,0471,0451,0471,0001,047
2020-08-181,0481,0481,0391,0473,3001,047
2020-08-171,0351,0421,0351,0421,8001,042
2020-08-141,0391,0401,0351,0372,6001,037
2020-08-131,0281,0391,0281,0394,4001,039
2020-08-121,0341,0381,0341,0373,0001,037
2020-08-111,0341,0351,0301,0323,1001,032
2020-08-071,0301,0341,0271,0296,1001,029
2020-08-061,0241,0301,0191,0301,3001,030
2020-08-051,0261,0311,0241,0316001,031
2020-08-041,0241,0301,0241,0281,0001,028
2020-08-031,0151,0261,0151,0263,5001,026
2020-07-311,0361,0361,0121,01219,6001,012
2020-07-301,0301,0371,0211,0373,5001,037
2020-07-291,0301,0301,0221,0301,9001,030
2020-07-281,0351,0351,0241,0303,0001,030
2020-07-271,0201,0321,0161,0329,2001,032
2020-07-221,0201,0281,0201,0207,9001,020
2020-07-211,0291,0301,0191,0303,4001,030
2020-07-201,0301,0301,0231,0276,0001,027
2020-07-171,0301,0301,0181,0189,7001,018
2020-07-161,0261,0261,0121,0169001,016
2020-07-151,0141,0301,0141,0303,0001,030
2020-07-149991,0139951,0135,3001,013
2020-07-139821,0109829986,000998
2020-07-101,0151,0159779777,100977
2020-07-091,0191,0211,0141,0141,9001,014
2020-07-081,0241,0241,0191,0192,3001,019
2020-07-071,0301,0301,0241,0241,7001,024
2020-07-061,0291,0301,0251,0305,5001,030
2020-07-031,0301,0301,0251,0293,4001,029
2020-07-021,0321,0321,0231,0305,0001,030
2020-07-011,0331,0331,0201,0231,5001,023
2020-06-301,0351,0351,0301,0302,1001,030
2020-06-291,0341,0341,0251,0334,6001,033
2020-06-261,0211,0251,0211,0251,6001,025
2020-06-251,0201,0211,0201,0214001,021
2020-06-241,0261,0261,0201,0215001,021
2020-06-231,0271,0271,0261,0261,1001,026
2020-06-221,0191,0231,0191,0231,5001,023
2020-06-191,0221,0241,0151,0193,6001,019
2020-06-181,0271,0271,0151,0238001,023
2020-06-171,0261,0271,0231,0278001,027
2020-06-161,0121,0261,0111,0261,5001,026
2020-06-151,0201,0211,0171,0179001,017
2020-06-121,0091,0271,0071,0202,7001,020
2020-06-111,0251,0291,0171,0192,8001,019
2020-06-101,0251,0281,0251,0281,9001,028
2020-06-091,0261,0281,0251,0251,1001,025
2020-06-081,0171,0271,0141,0272,7001,027
2020-06-051,0241,0241,0161,0171,8001,017
2020-06-041,0141,0241,0141,0241,2001,024
2020-06-031,0101,0221,0101,0222,2001,022
2020-06-021,0181,0211,0121,0212,2001,021
2020-06-011,0181,0181,0181,0181001,018
2020-05-291,0201,0201,0131,0162,2001,016
2020-05-281,0101,0201,0091,0203,3001,020
2020-05-271,0121,0181,0081,0182,0001,018
2020-05-261,0191,0191,0091,0112,3001,011
2020-05-251,0201,0201,0111,0181,5001,018
2020-05-221,0031,0171,0031,0164001,016
2020-05-211,0171,0181,0031,0171,6001,017
2020-05-201,0101,0159991,0154,9001,015
2020-05-191,0081,0141,0041,0102,0001,010
2020-05-189951,0079951,0076001,007
2020-05-159991,0159931,0151,1001,015
2020-05-141,0001,0041,0001,0041,0001,004
2020-05-131,0121,0191,0001,0191,0001,019
2020-05-121,0101,0201,0051,0122,0001,012
2020-05-111,0151,0261,0101,0254,2001,025
2020-05-089921,0109831,0102,1001,010
2020-05-07990995989995800995
2020-05-011,0061,0069809902,400990
2020-04-309991,0089931,0063,1001,006
2020-04-289879989879983,000998
2020-04-279569849569841,700984
2020-04-249589859519853,800985
2020-04-23950950950950900950
2020-04-229699699549651,200965
2020-04-219739739659691,000969
2020-04-209619739619731,900973
2020-04-179759889729731,900973
2020-04-169329759329751,800975
2020-04-159739739299291,600929
2020-04-149659789339431,200943
2020-04-139659659269623,600962
2020-04-109229899149668,000966
2020-04-098799228779223,900922
2020-04-088278838278833,300883
2020-04-078128258128252,400825
2020-04-067848107848103,400810
2020-04-038058188028031,800803
2020-04-028508608208202,800820
2020-04-018999098808803,600880
2020-03-319009188929183,100918
2020-03-3091091889090614,100906
2020-03-2792194291394218,900942
2020-03-269189198969196,700919
2020-03-259109178909164,900916
2020-03-248308988288988,400898
2020-03-238018318018307,700830
2020-03-197988167988014,600801
2020-03-188278277957953,800795
2020-03-177537747527679,200767
2020-03-1675777575375317,300753
2020-03-1374976873375410,000754
2020-03-1283983976477914,500779
2020-03-118428528408404,500840
2020-03-1079883275383112,900831
2020-03-0988088385585514,200855
2020-03-069379379129125,600912
2020-03-059539559419413,000941
2020-03-049319519319412,600941
2020-03-039589589379374,700937
2020-03-0290494290193313,400933
2020-02-2897397393093012,700930
2020-02-271,0081,0089889888,000988
2020-02-261,0001,0061,0001,0045,8001,004
2020-02-251,0201,0291,0071,00712,7001,007
2020-02-211,0391,0391,0341,0342,2001,034
2020-02-201,0311,0401,0311,0351,6001,035
2020-02-191,0311,0391,0301,0303,0001,030
2020-02-181,0401,0441,0311,0311,8001,031
2020-02-171,0461,0461,0351,0401,6001,040
2020-02-141,0341,0471,0341,0471,9001,047
2020-02-131,0361,0381,0331,0341,8001,034
2020-02-121,0461,0461,0321,0367,1001,036
2020-02-101,0411,0651,0411,0498,0001,049
2020-02-071,0531,0531,0351,0413,6001,041
2020-02-061,0441,0521,0441,0485,1001,048
2020-02-051,0401,0441,0391,0442,5001,044
2020-02-041,0281,0351,0281,0311,4001,031
2020-02-031,0251,0291,0251,0283,8001,028
2020-01-311,0301,0341,0301,0312,0001,031
2020-01-301,0361,0361,0291,0304,9001,030
2020-01-291,0351,0391,0351,0363,1001,036
2020-01-281,0401,0431,0331,0374,5001,037
2020-01-271,0451,0461,0411,0423,6001,042
2020-01-241,0521,0531,0491,0492,8001,049
2020-01-231,0481,0541,0471,0523,7001,052
2020-01-221,0481,0541,0451,0485,3001,048
2020-01-211,0491,0491,0451,0482,2001,048
2020-01-201,0441,0461,0431,0452,8001,045
2020-01-171,0441,0441,0401,0412,4001,041
2020-01-161,0441,0441,0411,0411,8001,041
2020-01-151,0441,0441,0401,0442,1001,044
2020-01-141,0441,0441,0401,0423,9001,042
2020-01-101,0431,0441,0401,0445,4001,044
2020-01-091,0381,0381,0341,0383,3001,038
2020-01-081,0301,0351,0261,0305,6001,030
2020-01-071,0271,0351,0271,0334,0001,033
2020-01-061,0311,0321,0261,02712,7001,027

分割・併合履歴 ： なし