9107 川崎汽船(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	460	465	430	435	410,000	483.33
1990-12-27	465	470	460	460	929,000	511.11
1990-12-26	459	465	455	460	735,000	511.11
1990-12-25	467	473	450	470	663,000	522.22
1990-12-21	460	470	450	462	991,000	513.33
1990-12-20	486	500	480	480	685,000	533.33
1990-12-19	515	525	500	500	1,363,000	555.56
1990-12-18	492	492	485	490	742,000	544.44
1990-12-17	497	505	495	497	644,000	552.22
1990-12-14	507	526	507	517	2,822,000	574.44
1990-12-13	523	527	510	527	1,878,000	585.56
1990-12-12	513	526	508	513	1,981,000	570
1990-12-11	489	510	478	504	1,310,000	560
1990-12-10	501	501	486	490	1,181,000	544.44
1990-12-07	463	483	458	483	1,253,000	536.67
1990-12-06	429	431	420	420	1,105,000	466.67
1990-12-05	405	424	395	419	876,000	465.56
1990-12-04	410	410	395	395	710,000	438.89
1990-12-03	437	440	415	415	715,000	461.11
1990-11-30	390	416	390	407	1,200,000	452.22
1990-11-29	412	415	391	409	790,000	454.44
1990-11-28	443	450	410	411	869,000	456.67
1990-11-27	450	455	440	450	320,000	500
1990-11-26	449	464	449	460	350,000	511.11
1990-11-22	435	450	432	445	1,131,000	494.44
1990-11-21	451	455	435	440	657,000	488.89
1990-11-20	475	480	455	455	217,000	505.56
1990-11-19	476	484	470	471	315,000	523.33
1990-11-16	470	481	461	466	387,000	517.78
1990-11-15	509	509	475	480	395,000	533.33
1990-11-14	501	510	499	500	692,000	555.56
1990-11-13	500	519	499	511	616,000	567.78
1990-11-09	485	485	470	470	420,000	522.22
1990-11-08	499	499	481	485	459,000	538.89
1990-11-07	534	534	510	513	308,000	570
1990-11-06	540	550	531	536	461,000	595.56
1990-11-05	530	540	525	535	628,000	594.44
1990-11-02	539	550	525	530	476,000	588.89
1990-11-01	570	570	530	540	519,000	600
1990-10-31	579	585	570	570	449,000	633.33
1990-10-30	582	582	570	571	259,000	634.44
1990-10-29	572	590	572	582	415,000	646.67
1990-10-26	570	585	570	579	613,000	643.33
1990-10-25	570	600	570	590	963,000	655.56
1990-10-24	581	581	559	574	851,000	637.78
1990-10-23	599	600	581	585	1,824,000	650
1990-10-22	585	595	581	588	1,279,000	653.33
1990-10-19	578	599	561	570	2,549,000	633.33
1990-10-18	520	564	520	558	1,468,000	620
1990-10-17	530	539	505	529	855,000	587.78
1990-10-16	519	520	511	515	661,000	572.22
1990-10-15	513	522	499	508	329,000	564.44
1990-10-12	485	497	485	493	467,000	547.78
1990-10-11	493	495	480	490	602,000	544.44
1990-10-09	538	540	515	523	884,000	581.11
1990-10-08	477	524	477	515	704,000	572.22
1990-10-05	485	493	475	482	991,000	535.56
1990-10-04	475	480	470	475	271,000	527.78
1990-10-03	479	490	460	490	1,260,000	544.44
1990-10-02	475	480	473	474	1,110,000	526.67
1990-10-01	410	430	389	391	899,000	434.44
1990-09-28	445	450	410	410	1,118,000	455.56
1990-09-27	468	470	455	460	1,212,000	511.11
1990-09-26	510	512	475	478	749,000	531.11
1990-09-25	501	520	500	505	358,000	561.11
1990-09-21	495	540	485	530	732,000	588.89
1990-09-20	498	504	485	499	674,000	554.44
1990-09-19	501	510	496	498	827,000	553.33
1990-09-18	511	515	490	500	573,000	555.56
1990-09-17	547	547	525	525	454,000	583.33
1990-09-14	540	549	540	547	973,000	607.78
1990-09-13	555	560	536	550	1,712,000	611.11
1990-09-12	535	565	535	550	951,000	611.11
1990-09-11	558	558	535	535	662,000	594.44
1990-09-10	505	548	505	548	572,000	608.89
1990-09-07	500	516	485	501	1,246,000	556.67
1990-09-06	530	535	506	506	800,000	562.22
1990-09-05	545	545	500	520	705,000	577.78
1990-09-04	565	575	541	549	497,000	610
1990-09-03	590	591	575	581	619,000	645.56
1990-08-31	605	605	590	595	586,000	661.11
1990-08-30	600	610	575	608	384,000	675.56
1990-08-29	595	600	580	580	501,000	644.44
1990-08-28	620	620	592	595	836,000	661.11
1990-08-27	570	585	567	580	384,000	644.44
1990-08-24	540	579	540	555	2,013,000	616.67
1990-08-23	619	619	550	550	1,243,000	611.11
1990-08-22	650	652	620	620	945,000	688.89
1990-08-21	695	695	651	652	385,000	724.44
1990-08-20	688	688	675	675	558,000	750
1990-08-17	690	700	685	698	531,000	775.56
1990-08-16	744	744	701	706	349,000	784.44
1990-08-15	710	747	710	740	752,000	822.22
1990-08-14	699	718	681	710	571,000	788.89
1990-08-13	696	700	680	687	972,000	763.33
1990-08-10	706	715	696	700	647,000	777.78
1990-08-09	746	748	696	696	845,000	773.33
1990-08-08	700	748	680	739	731,000	821.11
1990-08-07	650	710	641	690	1,482,000	766.67
1990-08-06	709	719	700	700	904,000	777.78
1990-08-03	760	770	745	749	889,000	832.22
1990-08-02	781	785	770	780	818,000	866.67
1990-08-01	788	789	780	782	680,000	868.89
1990-07-31	763	785	763	772	704,000	857.78
1990-07-30	774	774	755	761	719,000	845.56
1990-07-27	800	803	765	779	1,271,000	865.56
1990-07-26	817	835	805	805	764,000	894.44
1990-07-25	831	835	820	825	1,329,000	916.67
1990-07-24	826	850	825	830	656,000	922.22
1990-07-23	841	850	825	830	370,000	922.22
1990-07-20	850	859	850	854	458,000	948.89
1990-07-19	875	878	860	870	713,000	966.67
1990-07-18	861	870	846	870	687,000	966.67
1990-07-17	859	860	850	851	507,000	945.56
1990-07-16	850	862	850	855	756,000	950
1990-07-13	850	865	840	843	376,000	936.67
1990-07-12	865	865	840	848	524,000	942.22
1990-07-11	845	870	845	860	683,000	955.56
1990-07-10	867	870	840	855	540,000	950
1990-07-09	877	884	861	870	315,000	966.67
1990-07-06	891	893	880	885	965,000	983.33
1990-07-05	899	912	891	893	3,750,000	992.22
1990-07-04	874	901	874	890	3,260,000	988.89
1990-07-03	860	875	845	875	1,885,000	972.22
1990-07-02	840	848	837	840	726,000	933.33
1990-06-29	854	854	840	840	657,000	933.33
1990-06-28	865	865	840	844	694,000	937.78
1990-06-27	840	853	840	845	1,174,000	938.89
1990-06-26	815	840	815	840	1,021,000	933.33
1990-06-25	838	838	825	825	823,000	916.67
1990-06-22	869	869	846	850	1,732,000	944.44
1990-06-21	876	886	869	875	1,463,000	972.22
1990-06-20	878	890	876	876	1,199,000	973.33
1990-06-19	881	882	878	878	826,000	975.56
1990-06-18	901	902	881	881	539,000	978.89
1990-06-15	910	915	893	901	831,000	1,001.11
1990-06-14	910	924	902	915	1,601,000	1,016.67
1990-06-13	896	905	891	902	881,000	1,002.22
1990-06-12	895	914	892	893	638,000	992.22
1990-06-11	902	905	892	895	967,000	994.44
1990-06-08	931	940	925	925	858,000	1,027.78
1990-06-07	947	950	938	938	779,000	1,042.22
1990-06-06	926	948	926	948	1,419,000	1,053.33
1990-06-05	940	950	930	930	717,000	1,033.33
1990-06-04	951	963	941	950	1,466,000	1,055.56
1990-06-01	950	959	935	955	4,262,000	1,061.11
1990-05-31	910	965	905	960	5,892,000	1,066.67
1990-05-30	895	908	890	905	1,490,000	1,005.56
1990-05-29	920	925	891	895	3,887,000	994.44
1990-05-28	925	940	910	918	5,814,000	1,020
1990-05-25	887	930	880	915	4,603,000	1,016.67
1990-05-24	845	870	841	870	1,355,000	966.67
1990-05-23	870	870	845	846	784,000	940
1990-05-22	831	860	831	860	436,000	955.56
1990-05-21	835	840	831	839	379,000	932.22
1990-05-18	864	868	845	845	595,000	938.89
1990-05-17	865	869	862	864	720,000	960
1990-05-16	875	880	856	865	747,000	961.11
1990-05-15	887	895	875	875	3,208,000	972.22
1990-05-14	885	889	872	889	1,943,000	987.78
1990-05-11	853	875	853	870	3,552,000	966.67
1990-05-10	850	864	850	853	2,720,000	947.78
1990-05-09	840	855	840	855	1,158,000	950
1990-05-08	850	855	825	830	1,098,000	922.22
1990-05-07	832	849	832	842	1,398,000	935.56
1990-05-02	820	834	812	831	782,000	923.33
1990-05-01	819	819	803	810	473,000	900
1990-04-27	811	815	801	802	811,000	891.11
1990-04-26	829	840	815	815	1,594,000	905.56
1990-04-25	836	836	808	820	1,331,000	911.11
1990-04-24	790	832	786	830	1,074,000	922.22
1990-04-23	819	833	806	806	858,000	895.56
1990-04-20	836	845	802	819	1,777,000	910
1990-04-19	781	826	777	826	3,098,000	917.78
1990-04-18	714	763	708	751	917,000	834.44
1990-04-17	701	730	701	705	563,000	783.33
1990-04-16	707	717	701	705	486,000	783.33
1990-04-13	730	740	730	737	401,000	818.89
1990-04-12	755	758	730	750	472,000	833.33
1990-04-11	760	787	750	750	743,000	833.33
1990-04-10	763	790	740	770	1,229,000	855.56
1990-04-09	775	798	766	768	2,623,000	853.33
1990-04-06	695	714	690	714	1,812,000	793.33
1990-04-05	620	625	560	614	2,874,000	682.22
1990-04-04	685	699	610	640	1,652,000	711.11
1990-04-03	690	700	630	680	2,241,000	755.56
1990-04-02	720	734	680	680	1,606,000	755.56
1990-03-30	837	837	780	780	823,000	866.67
1990-03-29	841	850	825	840	924,000	933.33
1990-03-28	879	879	830	841	1,353,000	934.44
1990-03-27	865	880	830	879	2,432,000	976.67
1990-03-26	848	860	840	855	1,512,000	950
1990-03-23	850	850	800	843	852,000	936.67
1990-03-22	850	850	800	834	1,129,000	926.67
1990-03-20	910	920	870	870	908,000	966.67
1990-03-19	945	950	890	891	664,000	990
1990-03-16	950	957	935	935	576,000	1,038.89
1990-03-15	940	955	940	954	1,278,000	1,060
1990-03-14	931	955	931	940	1,132,000	1,044.44
1990-03-13	940	940	926	930	1,013,000	1,033.33
1990-03-12	932	949	930	931	706,000	1,034.44
1990-03-09	904	950	904	950	1,337,000	1,055.56
1990-03-08	900	925	896	907	720,000	1,007.78
1990-03-07	920	923	898	900	1,040,000	1,000
1990-03-06	910	930	910	913	548,000	1,014.44
1990-03-05	920	920	903	920	528,000	1,022.22
1990-03-02	915	919	903	919	943,000	1,021.11
1990-03-01	940	940	910	915	973,000	1,016.67
1990-02-28	920	950	915	940	1,295,000	1,044.44
1990-02-27	920	920	865	900	2,601,000	1,000
1990-02-26	870	910	870	900	854,000	1,000
1990-02-23	979	979	950	960	990,000	1,066.67
1990-02-22	970	990	950	985	1,285,000	1,094.44
1990-02-21	973	974	960	960	1,156,000	1,066.67
1990-02-20	973	973	958	965	1,305,000	1,072.22
1990-02-19	1,010	1,020	980	980	1,592,000	1,088.89
1990-02-16	1,010	1,010	990	995	2,626,000	1,105.56
1990-02-15	987	1,000	980	1,000	3,096,000	1,111.11
1990-02-14	990	994	977	977	2,235,000	1,085.56
1990-02-13	1,010	1,010	980	981	1,329,000	1,090
1990-02-09	995	1,010	990	999	1,485,000	1,110
1990-02-08	1,020	1,020	988	995	2,634,000	1,105.56
1990-02-07	1,020	1,020	999	1,000	2,516,000	1,111.11
1990-02-06	1,030	1,040	1,010	1,020	3,481,000	1,133.33
1990-02-05	1,030	1,040	1,010	1,020	2,524,000	1,133.33
1990-02-02	1,010	1,040	1,000	1,020	3,583,000	1,133.33
1990-02-01	1,010	1,020	1,000	1,000	3,444,000	1,111.11
1990-01-31	1,000	1,010	995	995	1,139,000	1,105.56
1990-01-30	1,010	1,020	1,000	1,000	1,266,000	1,111.11
1990-01-29	993	1,010	993	998	940,000	1,108.89
1990-01-26	991	1,000	991	1,000	1,080,000	1,111.11
1990-01-25	991	1,000	991	996	436,000	1,106.67
1990-01-24	1,010	1,010	994	994	1,126,000	1,104.44
1990-01-23	1,010	1,020	1,000	1,020	3,236,000	1,133.33
1990-01-22	1,010	1,020	1,000	1,020	877,000	1,133.33
1990-01-19	987	1,010	985	1,000	1,328,000	1,111.11
1990-01-18	999	1,010	996	997	1,550,000	1,107.78
1990-01-17	1,030	1,050	1,000	1,000	1,906,000	1,111.11
1990-01-16	1,010	1,040	1,010	1,030	1,612,000	1,144.44
1990-01-12	1,100	1,100	1,070	1,070	1,363,000	1,188.89
1990-01-11	1,080	1,100	1,070	1,100	1,539,000	1,222.22
1990-01-10	1,100	1,110	1,070	1,070	1,441,000	1,188.89
1990-01-09	1,120	1,140	1,100	1,100	1,225,000	1,222.22
1990-01-08	1,140	1,150	1,120	1,130	1,042,000	1,255.56
1990-01-05	1,190	1,200	1,110	1,120	7,535,000	1,244.44
1990-01-04	1,120	1,150	1,110	1,150	1,291,000	1,277.78

分割・併合履歴： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04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