9107 川崎汽船(株) の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-30 | 397 | 400 | 395 | 400 | 458,000 | 444.44 |
1994-12-29 | 394 | 397 | 393 | 397 | 287,000 | 441.11 |
1994-12-28 | 398 | 398 | 394 | 397 | 312,000 | 441.11 |
1994-12-27 | 397 | 400 | 394 | 397 | 679,000 | 441.11 |
1994-12-26 | 397 | 397 | 394 | 396 | 299,000 | 440 |
1994-12-22 | 397 | 399 | 394 | 395 | 792,000 | 438.89 |
1994-12-21 | 398 | 400 | 394 | 397 | 709,000 | 441.11 |
1994-12-20 | 394 | 402 | 391 | 401 | 1,126,000 | 445.56 |
1994-12-19 | 395 | 400 | 393 | 397 | 887,000 | 441.11 |
1994-12-16 | 388 | 397 | 387 | 394 | 890,000 | 437.78 |
1994-12-15 | 385 | 387 | 383 | 387 | 604,000 | 430 |
1994-12-14 | 385 | 385 | 383 | 385 | 416,000 | 427.78 |
1994-12-13 | 385 | 385 | 382 | 385 | 641,000 | 427.78 |
1994-12-12 | 385 | 387 | 384 | 385 | 676,000 | 427.78 |
1994-12-09 | 390 | 390 | 385 | 385 | 1,843,000 | 427.78 |
1994-12-08 | 387 | 389 | 386 | 389 | 562,000 | 432.22 |
1994-12-07 | 388 | 388 | 385 | 387 | 406,000 | 430 |
1994-12-06 | 385 | 393 | 385 | 388 | 1,118,000 | 431.11 |
1994-12-05 | 379 | 384 | 379 | 381 | 736,000 | 423.33 |
1994-12-02 | 381 | 384 | 375 | 375 | 710,000 | 416.67 |
1994-12-01 | 387 | 389 | 384 | 384 | 772,000 | 426.67 |
1994-11-30 | 388 | 392 | 384 | 392 | 2,111,000 | 435.56 |
1994-11-29 | 387 | 397 | 387 | 393 | 1,344,000 | 436.67 |
1994-11-28 | 385 | 390 | 385 | 388 | 478,000 | 431.11 |
1994-11-25 | 380 | 385 | 380 | 383 | 989,000 | 425.56 |
1994-11-24 | 379 | 384 | 379 | 382 | 774,000 | 424.44 |
1994-11-22 | 391 | 391 | 384 | 386 | 802,000 | 428.89 |
1994-11-21 | 396 | 400 | 396 | 396 | 1,752,000 | 440 |
1994-11-18 | 396 | 398 | 393 | 397 | 694,000 | 441.11 |
1994-11-17 | 395 | 402 | 394 | 400 | 891,000 | 444.44 |
1994-11-16 | 399 | 401 | 396 | 398 | 900,000 | 442.22 |
1994-11-15 | 398 | 402 | 398 | 400 | 838,000 | 444.44 |
1994-11-14 | 387 | 404 | 387 | 401 | 698,000 | 445.56 |
1994-11-11 | 390 | 392 | 385 | 390 | 819,000 | 433.33 |
1994-11-10 | 400 | 400 | 388 | 390 | 456,000 | 433.33 |
1994-11-09 | 404 | 405 | 396 | 400 | 917,000 | 444.44 |
1994-11-08 | 401 | 404 | 401 | 404 | 437,000 | 448.89 |
1994-11-07 | 408 | 408 | 404 | 404 | 331,000 | 448.89 |
1994-11-04 | 415 | 417 | 411 | 413 | 1,208,000 | 458.89 |
1994-11-02 | 415 | 415 | 408 | 413 | 1,054,000 | 458.89 |
1994-11-01 | 417 | 421 | 415 | 417 | 3,944,000 | 463.33 |
1994-10-31 | 411 | 417 | 408 | 417 | 2,359,000 | 463.33 |
1994-10-28 | 407 | 411 | 407 | 411 | 1,312,000 | 456.67 |
1994-10-27 | 405 | 411 | 403 | 411 | 737,000 | 456.67 |
1994-10-26 | 402 | 406 | 402 | 403 | 711,000 | 447.78 |
1994-10-25 | 400 | 406 | 400 | 400 | 1,240,000 | 444.44 |
1994-10-24 | 403 | 403 | 398 | 400 | 554,000 | 444.44 |
1994-10-21 | 406 | 410 | 401 | 402 | 3,063,000 | 446.67 |
1994-10-20 | 402 | 413 | 402 | 410 | 856,000 | 455.56 |
1994-10-19 | 409 | 409 | 404 | 405 | 617,000 | 450 |
1994-10-18 | 421 | 422 | 407 | 409 | 5,463,000 | 454.44 |
1994-10-17 | 407 | 418 | 407 | 416 | 2,445,000 | 462.22 |
1994-10-14 | 411 | 419 | 406 | 410 | 5,128,000 | 455.56 |
1994-10-13 | 392 | 416 | 390 | 413 | 4,397,000 | 458.89 |
1994-10-12 | 385 | 398 | 385 | 397 | 1,759,000 | 441.11 |
1994-10-11 | 377 | 386 | 377 | 384 | 745,000 | 426.67 |
1994-10-07 | 372 | 380 | 372 | 373 | 276,000 | 414.44 |
1994-10-06 | 368 | 372 | 368 | 372 | 304,000 | 413.33 |
1994-10-05 | 363 | 371 | 361 | 369 | 332,000 | 410 |
1994-10-04 | 370 | 372 | 366 | 366 | 319,000 | 406.67 |
1994-10-03 | 374 | 376 | 368 | 372 | 138,000 | 413.33 |
1994-09-30 | 373 | 376 | 372 | 374 | 342,000 | 415.56 |
1994-09-29 | 368 | 377 | 368 | 372 | 359,000 | 413.33 |
1994-09-28 | 362 | 375 | 360 | 365 | 495,000 | 405.56 |
1994-09-27 | 364 | 364 | 360 | 360 | 217,000 | 400 |
1994-09-26 | 365 | 365 | 362 | 365 | 277,000 | 405.56 |
1994-09-22 | 367 | 370 | 366 | 366 | 256,000 | 406.67 |
1994-09-21 | 366 | 369 | 364 | 369 | 373,000 | 410 |
1994-09-20 | 360 | 366 | 360 | 366 | 442,000 | 406.67 |
1994-09-19 | 380 | 380 | 365 | 365 | 419,000 | 405.56 |
1994-09-16 | 380 | 383 | 377 | 380 | 490,000 | 422.22 |
1994-09-14 | 380 | 380 | 376 | 377 | 583,000 | 418.89 |
1994-09-13 | 380 | 383 | 378 | 380 | 578,000 | 422.22 |
1994-09-12 | 384 | 386 | 382 | 385 | 610,000 | 427.78 |
1994-09-09 | 380 | 380 | 375 | 375 | 1,675,000 | 416.67 |
1994-09-08 | 378 | 380 | 377 | 378 | 595,000 | 420 |
1994-09-07 | 380 | 384 | 377 | 378 | 449,000 | 420 |
1994-09-06 | 380 | 385 | 376 | 384 | 1,263,000 | 426.67 |
1994-09-05 | 380 | 380 | 372 | 376 | 688,000 | 417.78 |
1994-09-02 | 384 | 385 | 379 | 380 | 343,000 | 422.22 |
1994-09-01 | 373 | 380 | 372 | 380 | 303,000 | 422.22 |
1994-08-31 | 384 | 384 | 375 | 375 | 375,000 | 416.67 |
1994-08-30 | 383 | 383 | 381 | 382 | 201,000 | 424.44 |
1994-08-29 | 380 | 385 | 378 | 378 | 379,000 | 420 |
1994-08-26 | 380 | 380 | 375 | 380 | 421,000 | 422.22 |
1994-08-25 | 377 | 381 | 375 | 375 | 655,000 | 416.67 |
1994-08-24 | 375 | 383 | 375 | 381 | 601,000 | 423.33 |
1994-08-23 | 375 | 376 | 371 | 375 | 286,000 | 416.67 |
1994-08-22 | 384 | 384 | 375 | 375 | 744,000 | 416.67 |
1994-08-19 | 388 | 391 | 384 | 387 | 441,000 | 430 |
1994-08-18 | 395 | 399 | 393 | 398 | 497,000 | 442.22 |
1994-08-17 | 393 | 398 | 393 | 398 | 319,000 | 442.22 |
1994-08-16 | 394 | 398 | 393 | 398 | 429,000 | 442.22 |
1994-08-15 | 394 | 395 | 392 | 393 | 194,000 | 436.67 |
1994-08-12 | 393 | 394 | 390 | 394 | 1,356,000 | 437.78 |
1994-08-11 | 389 | 393 | 386 | 393 | 411,000 | 436.67 |
1994-08-10 | 384 | 390 | 381 | 389 | 352,000 | 432.22 |
1994-08-09 | 388 | 389 | 383 | 384 | 321,000 | 426.67 |
1994-08-08 | 387 | 389 | 382 | 386 | 659,000 | 428.89 |
1994-08-05 | 381 | 385 | 381 | 383 | 1,032,000 | 425.56 |
1994-08-04 | 364 | 382 | 364 | 381 | 895,000 | 423.33 |
1994-08-03 | 362 | 364 | 361 | 362 | 325,000 | 402.22 |
1994-08-02 | 361 | 368 | 361 | 366 | 674,000 | 406.67 |
1994-08-01 | 367 | 367 | 361 | 361 | 312,000 | 401.11 |
1994-07-29 | 374 | 374 | 367 | 367 | 285,000 | 407.78 |
1994-07-28 | 372 | 373 | 368 | 370 | 808,000 | 411.11 |
1994-07-27 | 373 | 375 | 371 | 373 | 325,000 | 414.44 |
1994-07-26 | 375 | 379 | 374 | 378 | 263,000 | 420 |
1994-07-25 | 379 | 380 | 376 | 379 | 337,000 | 421.11 |
1994-07-22 | 379 | 382 | 379 | 380 | 332,000 | 422.22 |
1994-07-21 | 382 | 384 | 380 | 381 | 970,000 | 423.33 |
1994-07-20 | 382 | 383 | 380 | 381 | 322,000 | 423.33 |
1994-07-19 | 381 | 382 | 377 | 380 | 145,000 | 422.22 |
1994-07-18 | 379 | 382 | 379 | 381 | 122,000 | 423.33 |
1994-07-15 | 385 | 385 | 380 | 382 | 464,000 | 424.44 |
1994-07-14 | 380 | 384 | 379 | 380 | 452,000 | 422.22 |
1994-07-13 | 378 | 381 | 376 | 380 | 544,000 | 422.22 |
1994-07-12 | 375 | 375 | 368 | 373 | 818,000 | 414.44 |
1994-07-11 | 375 | 384 | 375 | 380 | 293,000 | 422.22 |
1994-07-08 | 376 | 380 | 375 | 376 | 551,000 | 417.78 |
1994-07-07 | 379 | 383 | 377 | 377 | 624,000 | 418.89 |
1994-07-06 | 382 | 383 | 372 | 379 | 345,000 | 421.11 |
1994-07-05 | 375 | 384 | 375 | 382 | 350,000 | 424.44 |
1994-07-04 | 377 | 380 | 375 | 375 | 565,000 | 416.67 |
1994-07-01 | 380 | 381 | 371 | 375 | 1,084,000 | 416.67 |
1994-06-30 | 374 | 383 | 370 | 382 | 1,866,000 | 424.44 |
1994-06-29 | 368 | 379 | 368 | 379 | 765,000 | 421.11 |
1994-06-28 | 376 | 376 | 367 | 368 | 633,000 | 408.89 |
1994-06-27 | 372 | 372 | 361 | 362 | 820,000 | 402.22 |
1994-06-24 | 389 | 390 | 381 | 382 | 472,000 | 424.44 |
1994-06-23 | 385 | 394 | 380 | 394 | 440,000 | 437.78 |
1994-06-22 | 372 | 384 | 372 | 380 | 642,000 | 422.22 |
1994-06-21 | 388 | 394 | 384 | 387 | 595,000 | 430 |
1994-06-20 | 410 | 410 | 398 | 398 | 1,234,000 | 442.22 |
1994-06-17 | 408 | 410 | 405 | 405 | 1,004,000 | 450 |
1994-06-16 | 403 | 405 | 400 | 404 | 899,000 | 448.89 |
1994-06-15 | 404 | 406 | 399 | 404 | 766,000 | 448.89 |
1994-06-14 | 400 | 404 | 397 | 404 | 485,000 | 448.89 |
1994-06-13 | 404 | 409 | 400 | 405 | 1,247,000 | 450 |
1994-06-10 | 409 | 412 | 403 | 409 | 3,850,000 | 454.44 |
1994-06-09 | 395 | 408 | 394 | 405 | 2,715,000 | 450 |
1994-06-08 | 390 | 396 | 390 | 395 | 443,000 | 438.89 |
1994-06-07 | 387 | 395 | 386 | 395 | 627,000 | 438.89 |
1994-06-06 | 397 | 397 | 390 | 392 | 808,000 | 435.56 |
1994-06-03 | 396 | 397 | 392 | 395 | 742,000 | 438.89 |
1994-06-02 | 400 | 402 | 396 | 396 | 1,430,000 | 440 |
1994-06-01 | 397 | 403 | 396 | 400 | 2,509,000 | 444.44 |
1994-05-31 | 395 | 400 | 391 | 396 | 1,920,000 | 440 |
1994-05-30 | 388 | 398 | 388 | 397 | 2,913,000 | 441.11 |
1994-05-27 | 385 | 392 | 383 | 389 | 2,178,000 | 432.22 |
1994-05-26 | 387 | 390 | 378 | 382 | 3,033,000 | 424.44 |
1994-05-25 | 385 | 387 | 380 | 387 | 2,298,000 | 430 |
1994-05-24 | 383 | 388 | 376 | 380 | 3,850,000 | 422.22 |
1994-05-23 | 375 | 382 | 370 | 382 | 2,976,000 | 424.44 |
1994-05-20 | 364 | 375 | 362 | 370 | 2,531,000 | 411.11 |
1994-05-19 | 364 | 364 | 359 | 361 | 342,000 | 401.11 |
1994-05-18 | 366 | 366 | 359 | 359 | 458,000 | 398.89 |
1994-05-17 | 358 | 361 | 357 | 358 | 676,000 | 397.78 |
1994-05-16 | 369 | 372 | 360 | 363 | 1,386,000 | 403.33 |
1994-05-13 | 360 | 370 | 360 | 366 | 1,253,000 | 406.67 |
1994-05-12 | 355 | 360 | 355 | 355 | 424,000 | 394.44 |
1994-05-11 | 355 | 355 | 351 | 355 | 477,000 | 394.44 |
1994-05-10 | 350 | 355 | 349 | 350 | 365,000 | 388.89 |
1994-05-09 | 350 | 354 | 350 | 354 | 225,000 | 393.33 |
1994-05-06 | 351 | 355 | 351 | 355 | 136,000 | 394.44 |
1994-05-02 | 346 | 350 | 345 | 350 | 241,000 | 388.89 |
1994-04-28 | 348 | 352 | 347 | 351 | 396,000 | 390 |
1994-04-27 | 347 | 353 | 346 | 350 | 286,000 | 388.89 |
1994-04-26 | 351 | 355 | 348 | 352 | 531,000 | 391.11 |
1994-04-25 | 360 | 360 | 354 | 356 | 545,000 | 395.56 |
1994-04-22 | 363 | 365 | 359 | 362 | 408,000 | 402.22 |
1994-04-21 | 364 | 364 | 356 | 359 | 210,000 | 398.89 |
1994-04-20 | 360 | 361 | 356 | 357 | 692,000 | 396.67 |
1994-04-19 | 366 | 372 | 363 | 369 | 841,000 | 410 |
1994-04-18 | 365 | 380 | 365 | 371 | 2,128,000 | 412.22 |
1994-04-15 | 367 | 368 | 361 | 365 | 1,016,000 | 405.56 |
1994-04-14 | 362 | 369 | 360 | 365 | 2,377,000 | 405.56 |
1994-04-13 | 348 | 363 | 347 | 363 | 1,448,000 | 403.33 |
1994-04-12 | 353 | 353 | 347 | 347 | 413,000 | 385.56 |
1994-04-11 | 344 | 353 | 344 | 353 | 572,000 | 392.22 |
1994-04-08 | 350 | 350 | 329 | 344 | 1,029,000 | 382.22 |
1994-04-07 | 352 | 353 | 344 | 352 | 1,910,000 | 391.11 |
1994-04-06 | 340 | 350 | 335 | 347 | 1,645,000 | 385.56 |
1994-04-05 | 315 | 330 | 315 | 330 | 580,000 | 366.67 |
1994-04-04 | 312 | 315 | 308 | 310 | 775,000 | 344.44 |
1994-04-01 | 319 | 327 | 319 | 327 | 287,000 | 363.33 |
1994-03-31 | 320 | 325 | 318 | 325 | 320,000 | 361.11 |
1994-03-30 | 320 | 327 | 320 | 325 | 446,000 | 361.11 |
1994-03-29 | 341 | 342 | 330 | 330 | 362,000 | 366.67 |
1994-03-28 | 344 | 344 | 334 | 339 | 428,000 | 376.67 |
1994-03-25 | 338 | 344 | 333 | 339 | 479,000 | 376.67 |
1994-03-24 | 343 | 348 | 340 | 347 | 505,000 | 385.56 |
1994-03-23 | 348 | 350 | 344 | 348 | 1,489,000 | 386.67 |
1994-03-22 | 343 | 348 | 341 | 343 | 458,000 | 381.11 |
1994-03-18 | 341 | 348 | 341 | 348 | 762,000 | 386.67 |
1994-03-17 | 348 | 348 | 340 | 346 | 1,095,000 | 384.44 |
1994-03-16 | 342 | 347 | 340 | 346 | 828,000 | 384.44 |
1994-03-15 | 333 | 342 | 332 | 340 | 946,000 | 377.78 |
1994-03-14 | 329 | 344 | 329 | 333 | 559,000 | 370 |
1994-03-11 | 344 | 344 | 328 | 330 | 1,445,000 | 366.67 |
1994-03-10 | 335 | 336 | 330 | 334 | 363,000 | 371.11 |
1994-03-09 | 332 | 334 | 328 | 331 | 205,000 | 367.78 |
1994-03-08 | 333 | 340 | 332 | 334 | 226,000 | 371.11 |
1994-03-07 | 346 | 348 | 334 | 336 | 395,000 | 373.33 |
1994-03-04 | 347 | 349 | 344 | 347 | 512,000 | 385.56 |
1994-03-03 | 342 | 347 | 340 | 347 | 627,000 | 385.56 |
1994-03-02 | 345 | 347 | 341 | 343 | 591,000 | 381.11 |
1994-03-01 | 350 | 353 | 345 | 350 | 1,242,000 | 388.89 |
1994-02-28 | 340 | 348 | 340 | 348 | 616,000 | 386.67 |
1994-02-25 | 340 | 340 | 335 | 340 | 503,000 | 377.78 |
1994-02-24 | 337 | 340 | 332 | 335 | 614,000 | 372.22 |
1994-02-23 | 322 | 327 | 321 | 325 | 246,000 | 361.11 |
1994-02-22 | 328 | 331 | 320 | 321 | 276,000 | 356.67 |
1994-02-21 | 323 | 332 | 319 | 330 | 232,000 | 366.67 |
1994-02-18 | 313 | 318 | 311 | 318 | 1,295,000 | 353.33 |
1994-02-17 | 320 | 320 | 318 | 318 | 369,000 | 353.33 |
1994-02-16 | 322 | 327 | 317 | 318 | 1,561,000 | 353.33 |
1994-02-15 | 310 | 316 | 307 | 316 | 364,000 | 351.11 |
1994-02-14 | 327 | 330 | 320 | 320 | 387,000 | 355.56 |
1994-02-10 | 334 | 335 | 328 | 331 | 550,000 | 367.78 |
1994-02-09 | 338 | 341 | 330 | 331 | 296,000 | 367.78 |
1994-02-08 | 349 | 353 | 346 | 346 | 672,000 | 384.44 |
1994-02-07 | 340 | 343 | 335 | 339 | 262,000 | 376.67 |
1994-02-04 | 336 | 349 | 336 | 349 | 623,000 | 387.78 |
1994-02-03 | 355 | 357 | 346 | 346 | 929,000 | 384.44 |
1994-02-02 | 343 | 350 | 342 | 350 | 1,453,000 | 388.89 |
1994-02-01 | 348 | 349 | 341 | 342 | 1,485,000 | 380 |
1994-01-31 | 348 | 348 | 335 | 347 | 1,877,000 | 385.56 |
1994-01-28 | 318 | 327 | 318 | 323 | 419,000 | 358.89 |
1994-01-27 | 322 | 330 | 315 | 323 | 585,000 | 358.89 |
1994-01-26 | 314 | 325 | 310 | 317 | 472,000 | 352.22 |
1994-01-25 | 315 | 315 | 308 | 310 | 358,000 | 344.44 |
1994-01-24 | 313 | 315 | 308 | 310 | 746,000 | 344.44 |
1994-01-21 | 332 | 339 | 328 | 338 | 1,216,000 | 375.56 |
1994-01-20 | 333 | 338 | 328 | 337 | 1,270,000 | 374.44 |
1994-01-19 | 328 | 333 | 326 | 328 | 570,000 | 364.44 |
1994-01-18 | 327 | 335 | 326 | 330 | 388,000 | 366.67 |
1994-01-17 | 328 | 333 | 327 | 328 | 276,000 | 364.44 |
1994-01-14 | 339 | 339 | 327 | 337 | 1,204,000 | 374.44 |
1994-01-13 | 342 | 345 | 337 | 340 | 1,069,000 | 377.78 |
1994-01-12 | 337 | 348 | 336 | 345 | 2,336,000 | 383.33 |
1994-01-11 | 330 | 330 | 323 | 330 | 908,000 | 366.67 |
1994-01-10 | 330 | 333 | 325 | 330 | 1,493,000 | 366.67 |
1994-01-07 | 306 | 325 | 303 | 324 | 3,042,000 | 360 |
1994-01-06 | 291 | 296 | 291 | 296 | 1,113,000 | 328.89 |
1994-01-05 | 278 | 281 | 276 | 281 | 248,000 | 312.22 |
1994-01-04 | 280 | 280 | 271 | 275 | 141,000 | 305.56 |
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