9107 川崎汽船(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 174 | 177 | 172 | 172 | 827,000 | 191.11 |
2000-12-28 | 172 | 176 | 171 | 174 | 665,000 | 193.33 |
2000-12-27 | 172 | 174 | 170 | 172 | 1,563,000 | 191.11 |
2000-12-26 | 173 | 176 | 170 | 174 | 1,063,000 | 193.33 |
2000-12-25 | 173 | 177 | 173 | 176 | 1,068,000 | 195.56 |
2000-12-22 | 172 | 174 | 170 | 170 | 986,000 | 188.89 |
2000-12-21 | 175 | 177 | 172 | 172 | 1,509,000 | 191.11 |
2000-12-20 | 175 | 179 | 175 | 176 | 1,091,000 | 195.56 |
2000-12-19 | 179 | 182 | 177 | 177 | 1,171,000 | 196.67 |
2000-12-18 | 181 | 184 | 180 | 182 | 852,000 | 202.22 |
2000-12-15 | 187 | 188 | 182 | 182 | 815,000 | 202.22 |
2000-12-14 | 186 | 189 | 186 | 187 | 1,004,000 | 207.78 |
2000-12-13 | 185 | 188 | 184 | 185 | 1,066,000 | 205.56 |
2000-12-12 | 182 | 186 | 182 | 183 | 1,573,000 | 203.33 |
2000-12-11 | 180 | 183 | 177 | 182 | 1,926,000 | 202.22 |
2000-12-08 | 178 | 182 | 178 | 180 | 5,131,000 | 200 |
2000-12-07 | 181 | 184 | 181 | 182 | 1,406,000 | 202.22 |
2000-12-06 | 188 | 189 | 182 | 182 | 1,183,000 | 202.22 |
2000-12-05 | 191 | 193 | 185 | 185 | 1,125,000 | 205.56 |
2000-12-04 | 193 | 197 | 191 | 191 | 1,528,000 | 212.22 |
2000-12-01 | 181 | 194 | 180 | 190 | 3,259,000 | 211.11 |
2000-11-30 | 183 | 185 | 181 | 185 | 2,220,000 | 205.56 |
2000-11-29 | 184 | 186 | 182 | 185 | 1,008,000 | 205.56 |
2000-11-28 | 187 | 188 | 183 | 186 | 2,010,000 | 206.67 |
2000-11-27 | 190 | 192 | 189 | 191 | 1,705,000 | 212.22 |
2000-11-24 | 185 | 189 | 185 | 187 | 1,178,000 | 207.78 |
2000-11-22 | 189 | 192 | 188 | 189 | 613,000 | 210 |
2000-11-21 | 187 | 191 | 185 | 189 | 880,000 | 210 |
2000-11-20 | 187 | 194 | 186 | 192 | 1,080,000 | 213.33 |
2000-11-17 | 182 | 188 | 181 | 184 | 3,125,000 | 204.44 |
2000-11-16 | 195 | 197 | 191 | 192 | 1,075,000 | 213.33 |
2000-11-15 | 198 | 200 | 197 | 197 | 538,000 | 218.89 |
2000-11-14 | 197 | 199 | 196 | 198 | 370,000 | 220 |
2000-11-13 | 198 | 200 | 194 | 197 | 917,000 | 218.89 |
2000-11-10 | 196 | 204 | 196 | 203 | 1,436,000 | 225.56 |
2000-11-09 | 205 | 209 | 203 | 204 | 905,000 | 226.67 |
2000-11-08 | 204 | 210 | 204 | 205 | 1,213,000 | 227.78 |
2000-11-07 | 198 | 205 | 198 | 200 | 744,000 | 222.22 |
2000-11-06 | 196 | 205 | 196 | 203 | 904,000 | 225.56 |
2000-11-02 | 200 | 202 | 196 | 196 | 446,000 | 217.78 |
2000-11-01 | 198 | 207 | 198 | 203 | 1,460,000 | 225.56 |
2000-10-31 | 193 | 200 | 193 | 196 | 2,399,000 | 217.78 |
2000-10-30 | 189 | 192 | 189 | 189 | 1,025,000 | 210 |
2000-10-27 | 188 | 194 | 187 | 187 | 856,000 | 207.78 |
2000-10-26 | 185 | 191 | 182 | 189 | 1,075,000 | 210 |
2000-10-25 | 190 | 193 | 186 | 186 | 956,000 | 206.67 |
2000-10-24 | 191 | 193 | 190 | 190 | 586,000 | 211.11 |
2000-10-23 | 190 | 195 | 189 | 192 | 882,000 | 213.33 |
2000-10-20 | 193 | 193 | 190 | 190 | 1,244,000 | 211.11 |
2000-10-19 | 189 | 194 | 188 | 188 | 803,000 | 208.89 |
2000-10-18 | 195 | 198 | 190 | 194 | 1,660,000 | 215.56 |
2000-10-17 | 200 | 201 | 198 | 198 | 775,000 | 220 |
2000-10-16 | 201 | 203 | 200 | 200 | 804,000 | 222.22 |
2000-10-13 | 198 | 199 | 194 | 195 | 2,935,000 | 216.67 |
2000-10-12 | 207 | 211 | 205 | 208 | 1,368,000 | 231.11 |
2000-10-11 | 216 | 217 | 211 | 211 | 1,517,000 | 234.44 |
2000-10-10 | 225 | 225 | 218 | 218 | 1,796,000 | 242.22 |
2000-10-06 | 215 | 223 | 215 | 221 | 1,691,000 | 245.56 |
2000-10-05 | 214 | 220 | 214 | 216 | 1,121,000 | 240 |
2000-10-04 | 218 | 220 | 212 | 212 | 888,000 | 235.56 |
2000-10-03 | 217 | 219 | 215 | 217 | 666,000 | 241.11 |
2000-10-02 | 216 | 218 | 210 | 217 | 1,892,000 | 241.11 |
2000-09-29 | 208 | 221 | 207 | 219 | 1,785,000 | 243.33 |
2000-09-28 | 206 | 207 | 205 | 206 | 669,000 | 228.89 |
2000-09-27 | 211 | 211 | 209 | 209 | 874,000 | 232.22 |
2000-09-26 | 209 | 213 | 209 | 211 | 1,773,000 | 234.44 |
2000-09-25 | 215 | 216 | 211 | 213 | 944,000 | 236.67 |
2000-09-22 | 208 | 217 | 208 | 210 | 1,077,000 | 233.33 |
2000-09-21 | 213 | 218 | 210 | 217 | 1,413,000 | 241.11 |
2000-09-20 | 220 | 223 | 212 | 215 | 3,308,000 | 238.89 |
2000-09-19 | 219 | 225 | 217 | 225 | 963,000 | 250 |
2000-09-18 | 218 | 226 | 217 | 225 | 1,362,000 | 250 |
2000-09-14 | 220 | 224 | 219 | 223 | 1,609,000 | 247.78 |
2000-09-13 | 217 | 223 | 216 | 220 | 1,373,000 | 244.44 |
2000-09-12 | 220 | 222 | 217 | 222 | 1,545,000 | 246.67 |
2000-09-11 | 219 | 228 | 218 | 226 | 5,633,000 | 251.11 |
2000-09-08 | 215 | 218 | 213 | 218 | 3,066,000 | 242.22 |
2000-09-07 | 216 | 216 | 211 | 215 | 2,466,000 | 238.89 |
2000-09-06 | 207 | 213 | 207 | 212 | 4,561,000 | 235.56 |
2000-09-05 | 202 | 206 | 201 | 206 | 1,355,000 | 228.89 |
2000-09-04 | 197 | 202 | 196 | 200 | 1,578,000 | 222.22 |
2000-09-01 | 198 | 200 | 197 | 197 | 702,000 | 218.89 |
2000-08-31 | 198 | 200 | 196 | 198 | 787,000 | 220 |
2000-08-30 | 205 | 206 | 200 | 202 | 930,000 | 224.44 |
2000-08-29 | 205 | 208 | 204 | 208 | 845,000 | 231.11 |
2000-08-28 | 209 | 210 | 206 | 207 | 1,499,000 | 230 |
2000-08-25 | 205 | 210 | 202 | 204 | 1,493,000 | 226.67 |
2000-08-24 | 205 | 208 | 204 | 207 | 823,000 | 230 |
2000-08-23 | 207 | 208 | 202 | 203 | 763,000 | 225.56 |
2000-08-22 | 201 | 210 | 199 | 207 | 1,151,000 | 230 |
2000-08-21 | 203 | 205 | 201 | 203 | 421,000 | 225.56 |
2000-08-18 | 208 | 210 | 207 | 208 | 631,000 | 231.11 |
2000-08-17 | 208 | 210 | 206 | 208 | 1,174,000 | 231.11 |
2000-08-16 | 209 | 209 | 205 | 206 | 872,000 | 228.89 |
2000-08-15 | 203 | 210 | 201 | 210 | 1,165,000 | 233.33 |
2000-08-14 | 202 | 203 | 198 | 201 | 863,000 | 223.33 |
2000-08-11 | 193 | 201 | 193 | 200 | 1,407,000 | 222.22 |
2000-08-10 | 193 | 199 | 190 | 193 | 896,000 | 214.44 |
2000-08-09 | 191 | 198 | 190 | 196 | 1,091,000 | 217.78 |
2000-08-08 | 191 | 191 | 187 | 188 | 1,045,000 | 208.89 |
2000-08-07 | 188 | 190 | 186 | 187 | 700,000 | 207.78 |
2000-08-04 | 186 | 191 | 186 | 189 | 1,367,000 | 210 |
2000-08-03 | 191 | 192 | 186 | 188 | 775,000 | 208.89 |
2000-08-02 | 191 | 194 | 190 | 193 | 763,000 | 214.44 |
2000-08-01 | 195 | 200 | 189 | 190 | 1,153,000 | 211.11 |
2000-07-31 | 194 | 196 | 186 | 195 | 1,475,000 | 216.67 |
2000-07-28 | 196 | 196 | 190 | 195 | 1,635,000 | 216.67 |
2000-07-27 | 204 | 204 | 198 | 198 | 1,373,000 | 220 |
2000-07-26 | 203 | 206 | 199 | 204 | 1,531,000 | 226.67 |
2000-07-25 | 207 | 207 | 198 | 202 | 3,024,000 | 224.44 |
2000-07-24 | 214 | 219 | 207 | 208 | 5,244,000 | 231.11 |
2000-07-21 | 203 | 208 | 202 | 204 | 2,333,000 | 226.67 |
2000-07-19 | 200 | 202 | 195 | 200 | 1,288,000 | 222.22 |
2000-07-18 | 215 | 215 | 201 | 204 | 1,519,000 | 226.67 |
2000-07-17 | 213 | 217 | 212 | 214 | 1,029,000 | 237.78 |
2000-07-14 | 215 | 220 | 215 | 218 | 1,111,000 | 242.22 |
2000-07-13 | 229 | 229 | 220 | 220 | 2,002,000 | 244.44 |
2000-07-12 | 220 | 229 | 220 | 229 | 2,687,000 | 254.44 |
2000-07-11 | 218 | 220 | 217 | 219 | 1,160,000 | 243.33 |
2000-07-10 | 220 | 221 | 212 | 219 | 1,490,000 | 243.33 |
2000-07-07 | 212 | 221 | 212 | 217 | 1,875,000 | 241.11 |
2000-07-06 | 212 | 214 | 208 | 212 | 1,216,000 | 235.56 |
2000-07-05 | 220 | 222 | 211 | 216 | 2,152,000 | 240 |
2000-07-04 | 223 | 233 | 220 | 220 | 3,983,000 | 244.44 |
2000-07-03 | 223 | 225 | 220 | 222 | 3,851,000 | 246.67 |
2000-06-30 | 205 | 214 | 203 | 213 | 5,807,000 | 236.67 |
2000-06-29 | 191 | 205 | 190 | 203 | 5,634,000 | 225.56 |
2000-06-28 | 188 | 191 | 187 | 188 | 1,363,000 | 208.89 |
2000-06-27 | 185 | 188 | 184 | 187 | 658,000 | 207.78 |
2000-06-26 | 183 | 186 | 183 | 183 | 489,000 | 203.33 |
2000-06-23 | 179 | 185 | 179 | 183 | 768,000 | 203.33 |
2000-06-22 | 186 | 187 | 183 | 184 | 1,255,000 | 204.44 |
2000-06-21 | 185 | 188 | 185 | 186 | 1,126,000 | 206.67 |
2000-06-20 | 187 | 189 | 182 | 185 | 1,168,000 | 205.56 |
2000-06-19 | 189 | 189 | 187 | 188 | 1,513,000 | 208.89 |
2000-06-16 | 189 | 190 | 188 | 189 | 1,752,000 | 210 |
2000-06-15 | 190 | 192 | 189 | 191 | 2,747,000 | 212.22 |
2000-06-14 | 193 | 194 | 187 | 190 | 3,057,000 | 211.11 |
2000-06-13 | 189 | 192 | 185 | 189 | 4,679,000 | 210 |
2000-06-12 | 173 | 188 | 173 | 187 | 4,606,000 | 207.78 |
2000-06-09 | 168 | 173 | 168 | 173 | 2,292,000 | 192.22 |
2000-06-08 | 170 | 171 | 168 | 171 | 1,286,000 | 190 |
2000-06-07 | 167 | 170 | 166 | 170 | 1,139,000 | 188.89 |
2000-06-06 | 167 | 167 | 166 | 167 | 1,040,000 | 185.56 |
2000-06-05 | 168 | 169 | 166 | 168 | 1,930,000 | 186.67 |
2000-06-02 | 169 | 169 | 167 | 168 | 1,249,000 | 186.67 |
2000-06-01 | 167 | 170 | 166 | 170 | 1,799,000 | 188.89 |
2000-05-31 | 170 | 172 | 169 | 169 | 663,000 | 187.78 |
2000-05-30 | 175 | 175 | 168 | 171 | 1,566,000 | 190 |
2000-05-29 | 176 | 179 | 174 | 175 | 1,699,000 | 194.44 |
2000-05-26 | 173 | 178 | 173 | 176 | 1,286,000 | 195.56 |
2000-05-25 | 173 | 175 | 172 | 175 | 897,000 | 194.44 |
2000-05-24 | 169 | 172 | 169 | 171 | 1,695,000 | 190 |
2000-05-23 | 171 | 173 | 165 | 167 | 2,480,000 | 185.56 |
2000-05-22 | 172 | 172 | 167 | 169 | 1,015,000 | 187.78 |
2000-05-19 | 171 | 175 | 169 | 173 | 1,153,000 | 192.22 |
2000-05-18 | 175 | 175 | 171 | 171 | 691,000 | 190 |
2000-05-17 | 180 | 180 | 175 | 176 | 1,300,000 | 195.56 |
2000-05-16 | 173 | 178 | 173 | 177 | 1,694,000 | 196.67 |
2000-05-15 | 169 | 172 | 168 | 171 | 1,058,000 | 190 |
2000-05-12 | 170 | 170 | 167 | 169 | 1,468,000 | 187.78 |
2000-05-11 | 170 | 171 | 165 | 170 | 1,312,000 | 188.89 |
2000-05-10 | 169 | 171 | 168 | 170 | 893,000 | 188.89 |
2000-05-09 | 174 | 174 | 169 | 170 | 755,000 | 188.89 |
2000-05-08 | 168 | 175 | 168 | 174 | 1,262,000 | 193.33 |
2000-05-02 | 166 | 168 | 165 | 167 | 862,000 | 185.56 |
2000-05-01 | 165 | 165 | 163 | 165 | 946,000 | 183.33 |
2000-04-28 | 166 | 167 | 162 | 167 | 1,049,000 | 185.56 |
2000-04-27 | 170 | 172 | 166 | 166 | 763,000 | 184.44 |
2000-04-26 | 174 | 177 | 170 | 171 | 1,162,000 | 190 |
2000-04-25 | 178 | 178 | 172 | 172 | 1,051,000 | 191.11 |
2000-04-24 | 168 | 178 | 167 | 178 | 2,052,000 | 197.78 |
2000-04-21 | 168 | 172 | 152 | 152 | 3,164,000 | 168.89 |
2000-04-20 | 170 | 172 | 168 | 168 | 1,276,000 | 186.67 |
2000-04-19 | 174 | 178 | 172 | 172 | 1,573,000 | 191.11 |
2000-04-18 | 173 | 175 | 168 | 174 | 1,495,000 | 193.33 |
2000-04-17 | 160 | 171 | 160 | 168 | 2,177,000 | 186.67 |
2000-04-14 | 180 | 185 | 180 | 185 | 1,425,000 | 205.56 |
2000-04-13 | 181 | 185 | 180 | 182 | 1,784,000 | 202.22 |
2000-04-12 | 176 | 179 | 175 | 178 | 1,281,000 | 197.78 |
2000-04-11 | 183 | 183 | 176 | 176 | 1,099,000 | 195.56 |
2000-04-10 | 183 | 184 | 181 | 183 | 905,000 | 203.33 |
2000-04-07 | 188 | 188 | 183 | 183 | 721,000 | 203.33 |
2000-04-06 | 191 | 194 | 186 | 188 | 1,952,000 | 208.89 |
2000-04-05 | 185 | 188 | 182 | 188 | 1,380,000 | 208.89 |
2000-04-04 | 183 | 184 | 181 | 183 | 1,145,000 | 203.33 |
2000-04-03 | 177 | 183 | 176 | 183 | 1,079,000 | 203.33 |
2000-03-31 | 181 | 184 | 180 | 180 | 1,162,000 | 200 |
2000-03-30 | 180 | 183 | 178 | 183 | 811,000 | 203.33 |
2000-03-29 | 188 | 188 | 180 | 180 | 1,074,000 | 200 |
2000-03-28 | 185 | 190 | 183 | 188 | 1,055,000 | 208.89 |
2000-03-27 | 188 | 193 | 186 | 192 | 2,247,000 | 213.33 |
2000-03-24 | 175 | 182 | 175 | 182 | 1,660,000 | 202.22 |
2000-03-23 | 179 | 179 | 174 | 177 | 1,289,000 | 196.67 |
2000-03-22 | 174 | 178 | 172 | 178 | 2,058,000 | 197.78 |
2000-03-21 | 170 | 171 | 168 | 170 | 1,265,000 | 188.89 |
2000-03-17 | 165 | 169 | 163 | 169 | 1,592,000 | 187.78 |
2000-03-16 | 160 | 163 | 158 | 158 | 1,132,000 | 175.56 |
2000-03-15 | 160 | 163 | 157 | 163 | 1,107,000 | 181.11 |
2000-03-14 | 169 | 170 | 161 | 163 | 1,267,000 | 181.11 |
2000-03-13 | 165 | 172 | 163 | 171 | 4,134,000 | 190 |
2000-03-10 | 159 | 159 | 152 | 155 | 3,583,000 | 172.22 |
2000-03-09 | 153 | 155 | 152 | 154 | 854,000 | 171.11 |
2000-03-08 | 151 | 153 | 150 | 153 | 957,000 | 170 |
2000-03-07 | 157 | 159 | 152 | 154 | 1,653,000 | 171.11 |
2000-03-06 | 151 | 159 | 151 | 157 | 1,213,000 | 174.44 |
2000-03-03 | 149 | 152 | 148 | 149 | 1,085,000 | 165.56 |
2000-03-02 | 147 | 151 | 145 | 149 | 1,131,000 | 165.56 |
2000-03-01 | 156 | 156 | 146 | 146 | 2,398,000 | 162.22 |
2000-02-29 | 145 | 151 | 143 | 151 | 1,180,000 | 167.78 |
2000-02-28 | 143 | 145 | 142 | 143 | 1,236,000 | 158.89 |
2000-02-25 | 147 | 147 | 142 | 142 | 1,995,000 | 157.78 |
2000-02-24 | 144 | 146 | 142 | 142 | 1,877,000 | 157.78 |
2000-02-23 | 143 | 146 | 141 | 141 | 1,492,000 | 156.67 |
2000-02-22 | 146 | 146 | 138 | 138 | 3,962,000 | 153.33 |
2000-02-21 | 151 | 151 | 145 | 147 | 2,083,000 | 163.33 |
2000-02-18 | 150 | 152 | 149 | 151 | 1,318,000 | 167.78 |
2000-02-17 | 156 | 156 | 150 | 152 | 1,612,000 | 168.89 |
2000-02-16 | 149 | 156 | 149 | 156 | 1,550,000 | 173.33 |
2000-02-15 | 155 | 155 | 148 | 151 | 2,268,000 | 167.78 |
2000-02-14 | 161 | 164 | 150 | 160 | 2,727,000 | 177.78 |
2000-02-10 | 171 | 173 | 165 | 166 | 1,654,000 | 184.44 |
2000-02-09 | 178 | 178 | 171 | 173 | 534,000 | 192.22 |
2000-02-08 | 171 | 179 | 170 | 179 | 1,104,000 | 198.89 |
2000-02-07 | 173 | 179 | 171 | 179 | 858,000 | 198.89 |
2000-02-04 | 177 | 180 | 172 | 180 | 1,103,000 | 200 |
2000-02-03 | 178 | 180 | 174 | 180 | 1,315,000 | 200 |
2000-02-02 | 174 | 179 | 173 | 175 | 1,182,000 | 194.44 |
2000-02-01 | 176 | 176 | 172 | 172 | 1,486,000 | 191.11 |
2000-01-31 | 165 | 176 | 165 | 171 | 1,520,000 | 190 |
2000-01-28 | 179 | 181 | 170 | 171 | 1,391,000 | 190 |
2000-01-27 | 179 | 180 | 175 | 179 | 517,000 | 198.89 |
2000-01-26 | 177 | 182 | 174 | 179 | 860,000 | 198.89 |
2000-01-25 | 181 | 182 | 178 | 179 | 757,000 | 198.89 |
2000-01-24 | 185 | 187 | 181 | 183 | 846,000 | 203.33 |
2000-01-21 | 191 | 191 | 182 | 187 | 1,696,000 | 207.78 |
2000-01-20 | 194 | 194 | 188 | 191 | 1,763,000 | 212.22 |
2000-01-19 | 183 | 194 | 183 | 194 | 1,565,000 | 215.56 |
2000-01-18 | 184 | 189 | 178 | 182 | 2,066,000 | 202.22 |
2000-01-17 | 186 | 190 | 182 | 185 | 1,860,000 | 205.56 |
2000-01-14 | 179 | 184 | 175 | 182 | 2,073,000 | 202.22 |
2000-01-13 | 171 | 177 | 170 | 175 | 1,198,000 | 194.44 |
2000-01-12 | 172 | 172 | 169 | 170 | 976,000 | 188.89 |
2000-01-11 | 176 | 176 | 168 | 170 | 1,469,000 | 188.89 |
2000-01-07 | 161 | 169 | 161 | 166 | 1,094,000 | 184.44 |
2000-01-06 | 158 | 162 | 157 | 160 | 918,000 | 177.78 |
2000-01-05 | 153 | 157 | 150 | 156 | 1,620,000 | 173.33 |
2000-01-04 | 152 | 154 | 150 | 150 | 409,000 | 166.67 |
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