9107 川崎汽船(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 140 | 141 | 138 | 139 | 5,444,000 | 154.44 |
2011-12-29 | 141 | 141 | 138 | 140 | 6,572,000 | 155.56 |
2011-12-28 | 140 | 143 | 140 | 141 | 6,851,000 | 156.67 |
2011-12-27 | 141 | 141 | 139 | 140 | 3,458,000 | 155.56 |
2011-12-26 | 141 | 142 | 139 | 141 | 5,915,000 | 156.67 |
2011-12-22 | 137 | 143 | 135 | 140 | 25,800,000 | 155.56 |
2011-12-21 | 140 | 143 | 137 | 139 | 14,819,000 | 154.44 |
2011-12-20 | 134 | 137 | 132 | 135 | 12,619,000 | 150 |
2011-12-19 | 138 | 139 | 130 | 132 | 16,639,000 | 146.67 |
2011-12-16 | 140 | 144 | 138 | 140 | 16,622,000 | 155.56 |
2011-12-15 | 145 | 145 | 139 | 140 | 13,038,000 | 155.56 |
2011-12-14 | 146 | 148 | 143 | 147 | 11,935,000 | 163.33 |
2011-12-13 | 141 | 148 | 140 | 146 | 18,413,000 | 162.22 |
2011-12-12 | 143 | 145 | 141 | 144 | 14,534,000 | 160 |
2011-12-09 | 141 | 143 | 138 | 139 | 33,142,000 | 154.44 |
2011-12-08 | 144 | 149 | 143 | 147 | 21,596,000 | 163.33 |
2011-12-07 | 137 | 148 | 137 | 147 | 31,836,000 | 163.33 |
2011-12-06 | 139 | 141 | 136 | 137 | 12,427,000 | 152.22 |
2011-12-05 | 138 | 140 | 136 | 139 | 12,167,000 | 154.44 |
2011-12-02 | 139 | 141 | 137 | 138 | 22,927,000 | 153.33 |
2011-12-01 | 140 | 140 | 135 | 137 | 25,342,000 | 152.22 |
2011-11-30 | 135 | 136 | 128 | 130 | 19,569,000 | 144.44 |
2011-11-29 | 131 | 139 | 131 | 138 | 18,006,000 | 153.33 |
2011-11-28 | 126 | 134 | 126 | 130 | 19,263,000 | 144.44 |
2011-11-25 | 118 | 125 | 118 | 123 | 9,533,000 | 136.67 |
2011-11-24 | 123 | 123 | 118 | 119 | 11,493,000 | 132.22 |
2011-11-22 | 123 | 128 | 123 | 125 | 10,089,000 | 138.89 |
2011-11-21 | 130 | 132 | 127 | 128 | 6,607,000 | 142.22 |
2011-11-18 | 132 | 133 | 130 | 132 | 4,033,000 | 146.67 |
2011-11-17 | 131 | 136 | 129 | 133 | 10,253,000 | 147.78 |
2011-11-16 | 139 | 141 | 133 | 134 | 9,097,000 | 148.89 |
2011-11-15 | 135 | 139 | 134 | 137 | 6,138,000 | 152.22 |
2011-11-14 | 138 | 139 | 136 | 137 | 5,845,000 | 152.22 |
2011-11-11 | 138 | 139 | 133 | 135 | 6,961,000 | 150 |
2011-11-10 | 138 | 139 | 136 | 138 | 5,456,000 | 153.33 |
2011-11-09 | 142 | 144 | 140 | 143 | 6,542,000 | 158.89 |
2011-11-08 | 148 | 149 | 139 | 141 | 11,827,000 | 156.67 |
2011-11-07 | 147 | 151 | 147 | 148 | 7,165,000 | 164.44 |
2011-11-04 | 151 | 151 | 145 | 150 | 7,667,000 | 166.67 |
2011-11-02 | 155 | 155 | 148 | 149 | 11,542,000 | 165.56 |
2011-11-01 | 159 | 160 | 155 | 158 | 8,715,000 | 175.56 |
2011-10-31 | 163 | 165 | 159 | 163 | 11,540,000 | 181.11 |
2011-10-28 | 168 | 169 | 164 | 166 | 13,733,000 | 184.44 |
2011-10-27 | 151 | 160 | 147 | 159 | 9,579,000 | 176.67 |
2011-10-26 | 147 | 150 | 143 | 149 | 5,443,000 | 165.56 |
2011-10-25 | 154 | 154 | 148 | 149 | 5,085,000 | 165.56 |
2011-10-24 | 152 | 154 | 151 | 153 | 3,761,000 | 170 |
2011-10-21 | 148 | 150 | 147 | 149 | 4,782,000 | 165.56 |
2011-10-20 | 151 | 152 | 147 | 149 | 9,882,000 | 165.56 |
2011-10-19 | 155 | 155 | 151 | 153 | 6,065,000 | 170 |
2011-10-18 | 154 | 156 | 152 | 154 | 9,611,000 | 171.11 |
2011-10-17 | 160 | 161 | 157 | 159 | 7,949,000 | 176.67 |
2011-10-14 | 159 | 160 | 153 | 156 | 10,089,000 | 173.33 |
2011-10-13 | 161 | 164 | 157 | 159 | 15,120,000 | 176.67 |
2011-10-12 | 152 | 161 | 152 | 159 | 16,090,000 | 176.67 |
2011-10-11 | 149 | 151 | 148 | 150 | 8,533,000 | 166.67 |
2011-10-07 | 143 | 146 | 143 | 143 | 9,847,000 | 158.89 |
2011-10-06 | 142 | 144 | 139 | 141 | 9,437,000 | 156.67 |
2011-10-05 | 148 | 150 | 139 | 141 | 16,594,000 | 156.67 |
2011-10-04 | 147 | 149 | 145 | 148 | 15,831,000 | 164.44 |
2011-10-03 | 157 | 159 | 153 | 155 | 9,824,000 | 172.22 |
2011-09-30 | 166 | 168 | 162 | 163 | 12,827,000 | 181.11 |
2011-09-29 | 166 | 167 | 163 | 165 | 12,459,000 | 183.33 |
2011-09-28 | 171 | 173 | 169 | 170 | 4,538,000 | 188.89 |
2011-09-27 | 166 | 169 | 164 | 169 | 9,741,000 | 187.78 |
2011-09-26 | 169 | 170 | 162 | 163 | 10,860,000 | 181.11 |
2011-09-22 | 173 | 174 | 169 | 171 | 8,747,000 | 190 |
2011-09-21 | 177 | 179 | 175 | 176 | 8,050,000 | 195.56 |
2011-09-20 | 181 | 182 | 176 | 178 | 7,721,000 | 197.78 |
2011-09-16 | 185 | 187 | 182 | 186 | 7,948,000 | 206.67 |
2011-09-15 | 183 | 184 | 179 | 181 | 10,274,000 | 201.11 |
2011-09-14 | 182 | 190 | 177 | 178 | 14,474,000 | 197.78 |
2011-09-13 | 180 | 185 | 178 | 183 | 9,423,000 | 203.33 |
2011-09-12 | 177 | 180 | 176 | 177 | 8,615,000 | 196.67 |
2011-09-09 | 184 | 188 | 180 | 181 | 10,020,000 | 201.11 |
2011-09-08 | 190 | 191 | 184 | 186 | 5,693,000 | 206.67 |
2011-09-07 | 187 | 190 | 186 | 187 | 7,239,000 | 207.78 |
2011-09-06 | 186 | 187 | 180 | 181 | 7,326,000 | 201.11 |
2011-09-05 | 190 | 191 | 186 | 187 | 7,293,000 | 207.78 |
2011-09-02 | 197 | 197 | 192 | 194 | 8,029,000 | 215.56 |
2011-09-01 | 197 | 200 | 196 | 197 | 7,559,000 | 218.89 |
2011-08-31 | 200 | 200 | 195 | 196 | 5,724,000 | 217.78 |
2011-08-30 | 199 | 204 | 199 | 200 | 10,779,000 | 222.22 |
2011-08-29 | 196 | 201 | 195 | 197 | 17,106,000 | 218.89 |
2011-08-26 | 190 | 192 | 189 | 191 | 8,561,000 | 212.22 |
2011-08-25 | 191 | 196 | 190 | 192 | 13,006,000 | 213.33 |
2011-08-24 | 198 | 200 | 189 | 190 | 11,870,000 | 211.11 |
2011-08-23 | 196 | 197 | 190 | 195 | 16,102,000 | 216.67 |
2011-08-22 | 196 | 200 | 195 | 195 | 10,055,000 | 216.67 |
2011-08-19 | 204 | 205 | 198 | 200 | 18,026,000 | 222.22 |
2011-08-18 | 211 | 213 | 208 | 209 | 10,158,000 | 232.22 |
2011-08-17 | 205 | 214 | 204 | 212 | 13,987,000 | 235.56 |
2011-08-16 | 209 | 215 | 205 | 206 | 22,465,000 | 228.89 |
2011-08-15 | 211 | 213 | 204 | 209 | 17,544,000 | 232.22 |
2011-08-12 | 213 | 216 | 205 | 206 | 15,148,000 | 228.89 |
2011-08-11 | 212 | 215 | 210 | 212 | 10,264,000 | 235.56 |
2011-08-10 | 224 | 224 | 215 | 219 | 12,163,000 | 243.33 |
2011-08-09 | 215 | 220 | 211 | 217 | 16,605,000 | 241.11 |
2011-08-08 | 228 | 228 | 222 | 225 | 13,113,000 | 250 |
2011-08-05 | 235 | 237 | 232 | 234 | 11,557,000 | 260 |
2011-08-04 | 248 | 251 | 246 | 246 | 8,686,000 | 273.33 |
2011-08-03 | 248 | 249 | 244 | 246 | 8,596,000 | 273.33 |
2011-08-02 | 253 | 255 | 251 | 253 | 5,135,000 | 281.11 |
2011-08-01 | 258 | 262 | 256 | 256 | 10,071,000 | 284.44 |
2011-07-29 | 258 | 258 | 245 | 253 | 13,601,000 | 281.11 |
2011-07-28 | 258 | 260 | 256 | 257 | 7,677,000 | 285.56 |
2011-07-27 | 263 | 266 | 261 | 262 | 6,334,000 | 291.11 |
2011-07-26 | 264 | 265 | 262 | 264 | 8,841,000 | 293.33 |
2011-07-25 | 265 | 266 | 263 | 265 | 5,809,000 | 294.44 |
2011-07-22 | 264 | 269 | 264 | 267 | 8,501,000 | 296.67 |
2011-07-21 | 263 | 264 | 262 | 263 | 6,542,000 | 292.22 |
2011-07-20 | 266 | 267 | 262 | 264 | 17,145,000 | 293.33 |
2011-07-19 | 267 | 269 | 264 | 265 | 9,229,000 | 294.44 |
2011-07-15 | 268 | 270 | 266 | 267 | 8,510,000 | 296.67 |
2011-07-14 | 272 | 272 | 268 | 269 | 11,842,000 | 298.89 |
2011-07-13 | 273 | 276 | 271 | 272 | 9,303,000 | 302.22 |
2011-07-12 | 277 | 278 | 274 | 275 | 9,137,000 | 305.56 |
2011-07-11 | 288 | 290 | 281 | 283 | 8,708,000 | 314.44 |
2011-07-08 | 288 | 291 | 285 | 289 | 6,548,000 | 321.11 |
2011-07-07 | 289 | 289 | 283 | 285 | 9,402,000 | 316.67 |
2011-07-06 | 284 | 290 | 283 | 289 | 8,987,000 | 321.11 |
2011-07-05 | 283 | 285 | 282 | 283 | 7,224,000 | 314.44 |
2011-07-04 | 281 | 285 | 280 | 283 | 5,224,000 | 314.44 |
2011-07-01 | 280 | 281 | 277 | 278 | 4,083,000 | 308.89 |
2011-06-30 | 278 | 281 | 276 | 280 | 6,746,000 | 311.11 |
2011-06-29 | 282 | 282 | 276 | 278 | 7,514,000 | 308.89 |
2011-06-28 | 276 | 279 | 273 | 275 | 4,901,000 | 305.56 |
2011-06-27 | 275 | 277 | 272 | 273 | 5,140,000 | 303.33 |
2011-06-24 | 270 | 277 | 269 | 277 | 12,168,000 | 307.78 |
2011-06-23 | 265 | 270 | 264 | 267 | 6,744,000 | 296.67 |
2011-06-22 | 265 | 271 | 265 | 270 | 6,172,000 | 300 |
2011-06-21 | 262 | 264 | 260 | 264 | 4,375,000 | 293.33 |
2011-06-20 | 259 | 262 | 259 | 260 | 2,799,000 | 288.89 |
2011-06-17 | 262 | 263 | 257 | 259 | 6,372,000 | 287.78 |
2011-06-16 | 264 | 268 | 263 | 263 | 4,691,000 | 292.22 |
2011-06-15 | 269 | 270 | 265 | 266 | 6,212,000 | 295.56 |
2011-06-14 | 264 | 270 | 263 | 268 | 5,810,000 | 297.78 |
2011-06-13 | 264 | 265 | 262 | 265 | 4,069,000 | 294.44 |
2011-06-10 | 266 | 268 | 264 | 265 | 8,440,000 | 294.44 |
2011-06-09 | 265 | 268 | 264 | 265 | 7,052,000 | 294.44 |
2011-06-08 | 270 | 274 | 264 | 264 | 21,980,000 | 293.33 |
2011-06-07 | 259 | 263 | 259 | 261 | 4,284,000 | 290 |
2011-06-06 | 262 | 263 | 256 | 260 | 5,150,000 | 288.89 |
2011-06-03 | 266 | 267 | 261 | 264 | 5,509,000 | 293.33 |
2011-06-02 | 267 | 268 | 264 | 265 | 8,261,000 | 294.44 |
2011-06-01 | 273 | 274 | 270 | 273 | 6,155,000 | 303.33 |
2011-05-31 | 267 | 276 | 267 | 273 | 13,438,000 | 303.33 |
2011-05-30 | 269 | 269 | 265 | 266 | 4,889,000 | 295.56 |
2011-05-27 | 272 | 276 | 270 | 271 | 11,246,000 | 301.11 |
2011-05-26 | 266 | 273 | 266 | 273 | 13,606,000 | 303.33 |
2011-05-25 | 264 | 266 | 261 | 262 | 6,666,000 | 291.11 |
2011-05-24 | 260 | 266 | 260 | 265 | 10,012,000 | 294.44 |
2011-05-23 | 265 | 265 | 259 | 262 | 6,045,000 | 291.11 |
2011-05-20 | 267 | 268 | 264 | 265 | 6,710,000 | 294.44 |
2011-05-19 | 274 | 276 | 266 | 266 | 13,709,000 | 295.56 |
2011-05-18 | 276 | 278 | 270 | 273 | 11,528,000 | 303.33 |
2011-05-17 | 280 | 280 | 273 | 276 | 15,496,000 | 306.67 |
2011-05-16 | 285 | 285 | 281 | 283 | 3,889,000 | 314.44 |
2011-05-13 | 296 | 296 | 285 | 287 | 7,913,000 | 318.89 |
2011-05-12 | 292 | 297 | 292 | 295 | 13,904,000 | 327.78 |
2011-05-11 | 288 | 298 | 288 | 296 | 19,078,000 | 328.89 |
2011-05-10 | 281 | 287 | 280 | 287 | 13,207,000 | 318.89 |
2011-05-09 | 280 | 281 | 278 | 280 | 5,896,000 | 311.11 |
2011-05-06 | 278 | 282 | 276 | 279 | 7,425,000 | 310 |
2011-05-02 | 273 | 281 | 272 | 280 | 13,174,000 | 311.11 |
2011-04-28 | 279 | 287 | 266 | 270 | 25,884,000 | 300 |
2011-04-27 | 276 | 279 | 276 | 277 | 6,871,000 | 307.78 |
2011-04-26 | 280 | 280 | 275 | 275 | 9,659,000 | 305.56 |
2011-04-25 | 276 | 282 | 276 | 278 | 15,053,000 | 308.89 |
2011-04-22 | 275 | 279 | 274 | 276 | 5,545,000 | 306.67 |
2011-04-21 | 274 | 279 | 272 | 277 | 12,350,000 | 307.78 |
2011-04-20 | 273 | 275 | 271 | 271 | 6,397,000 | 301.11 |
2011-04-19 | 271 | 274 | 270 | 272 | 6,251,000 | 302.22 |
2011-04-18 | 277 | 278 | 273 | 275 | 6,052,000 | 305.56 |
2011-04-15 | 278 | 278 | 276 | 276 | 8,058,000 | 306.67 |
2011-04-14 | 281 | 281 | 276 | 279 | 13,006,000 | 310 |
2011-04-13 | 282 | 288 | 280 | 283 | 14,956,000 | 314.44 |
2011-04-12 | 282 | 287 | 281 | 282 | 10,499,000 | 313.33 |
2011-04-11 | 281 | 287 | 281 | 284 | 10,122,000 | 315.56 |
2011-04-08 | 282 | 286 | 279 | 282 | 19,215,000 | 313.33 |
2011-04-07 | 291 | 291 | 282 | 282 | 14,693,000 | 313.33 |
2011-04-06 | 297 | 297 | 287 | 290 | 19,732,000 | 322.22 |
2011-04-05 | 299 | 299 | 292 | 296 | 11,204,000 | 328.89 |
2011-04-04 | 307 | 308 | 299 | 301 | 8,209,000 | 334.44 |
2011-04-01 | 309 | 310 | 305 | 308 | 10,231,000 | 342.22 |
2011-03-31 | 307 | 307 | 302 | 307 | 6,801,000 | 341.11 |
2011-03-30 | 300 | 305 | 299 | 304 | 8,695,000 | 337.78 |
2011-03-29 | 296 | 303 | 292 | 298 | 9,856,000 | 331.11 |
2011-03-28 | 303 | 307 | 300 | 306 | 6,895,000 | 340 |
2011-03-25 | 312 | 312 | 302 | 307 | 8,859,000 | 341.11 |
2011-03-24 | 305 | 309 | 303 | 308 | 9,119,000 | 342.22 |
2011-03-23 | 314 | 315 | 299 | 304 | 29,149,000 | 337.78 |
2011-03-22 | 319 | 322 | 314 | 319 | 8,935,000 | 354.44 |
2011-03-18 | 294 | 308 | 294 | 303 | 10,842,000 | 336.67 |
2011-03-17 | 272 | 301 | 272 | 294 | 18,782,000 | 326.67 |
2011-03-16 | 284 | 304 | 281 | 288 | 13,297,000 | 320 |
2011-03-15 | 292 | 294 | 253 | 274 | 28,469,000 | 304.44 |
2011-03-14 | 308 | 325 | 279 | 310 | 17,963,000 | 344.44 |
2011-03-11 | 338 | 343 | 338 | 340 | 11,899,000 | 377.78 |
2011-03-10 | 346 | 348 | 339 | 344 | 14,507,000 | 382.22 |
2011-03-09 | 351 | 353 | 348 | 350 | 7,126,000 | 388.89 |
2011-03-08 | 352 | 354 | 345 | 346 | 12,175,000 | 384.44 |
2011-03-07 | 361 | 361 | 355 | 356 | 7,607,000 | 395.56 |
2011-03-04 | 368 | 368 | 361 | 364 | 9,544,000 | 404.44 |
2011-03-03 | 358 | 363 | 357 | 360 | 7,797,000 | 400 |
2011-03-02 | 357 | 358 | 354 | 355 | 10,306,000 | 394.44 |
2011-03-01 | 359 | 366 | 357 | 365 | 11,563,000 | 405.56 |
2011-02-28 | 354 | 358 | 348 | 356 | 10,753,000 | 395.56 |
2011-02-25 | 351 | 355 | 349 | 353 | 12,293,000 | 392.22 |
2011-02-24 | 356 | 356 | 346 | 347 | 18,557,000 | 385.56 |
2011-02-23 | 360 | 367 | 355 | 356 | 16,907,000 | 395.56 |
2011-02-22 | 372 | 374 | 364 | 368 | 13,406,000 | 408.89 |
2011-02-21 | 382 | 383 | 374 | 380 | 9,082,000 | 422.22 |
2011-02-18 | 379 | 388 | 378 | 382 | 13,407,000 | 424.44 |
2011-02-17 | 372 | 381 | 371 | 378 | 18,383,000 | 420 |
2011-02-16 | 371 | 372 | 368 | 369 | 8,488,000 | 410 |
2011-02-15 | 373 | 375 | 367 | 370 | 9,621,000 | 411.11 |
2011-02-14 | 368 | 372 | 366 | 370 | 19,419,000 | 411.11 |
2011-02-10 | 347 | 361 | 345 | 360 | 18,682,000 | 400 |
2011-02-09 | 352 | 352 | 346 | 347 | 13,085,000 | 385.56 |
2011-02-08 | 356 | 358 | 349 | 352 | 10,866,000 | 391.11 |
2011-02-07 | 351 | 360 | 350 | 352 | 12,101,000 | 391.11 |
2011-02-04 | 347 | 348 | 345 | 347 | 7,319,000 | 385.56 |
2011-02-03 | 346 | 348 | 343 | 343 | 6,581,000 | 381.11 |
2011-02-02 | 346 | 349 | 342 | 345 | 7,791,000 | 383.33 |
2011-02-01 | 346 | 347 | 338 | 343 | 7,757,000 | 381.11 |
2011-01-31 | 341 | 351 | 338 | 342 | 16,467,000 | 380 |
2011-01-28 | 351 | 352 | 343 | 346 | 11,447,000 | 384.44 |
2011-01-27 | 351 | 355 | 347 | 354 | 16,936,000 | 393.33 |
2011-01-26 | 357 | 360 | 352 | 354 | 11,069,000 | 393.33 |
2011-01-25 | 361 | 365 | 359 | 362 | 6,729,000 | 402.22 |
2011-01-24 | 358 | 361 | 352 | 359 | 9,753,000 | 398.89 |
2011-01-21 | 371 | 372 | 355 | 359 | 25,627,000 | 398.89 |
2011-01-20 | 383 | 383 | 375 | 375 | 10,092,000 | 416.67 |
2011-01-19 | 382 | 386 | 379 | 384 | 7,375,000 | 426.67 |
2011-01-18 | 374 | 381 | 372 | 378 | 7,845,000 | 420 |
2011-01-17 | 378 | 379 | 372 | 373 | 6,708,000 | 414.44 |
2011-01-14 | 371 | 379 | 371 | 375 | 5,993,000 | 416.67 |
2011-01-13 | 381 | 381 | 374 | 377 | 8,245,000 | 418.89 |
2011-01-12 | 384 | 385 | 375 | 377 | 10,186,000 | 418.89 |
2011-01-11 | 375 | 383 | 373 | 381 | 13,077,000 | 423.33 |
2011-01-07 | 367 | 378 | 366 | 375 | 12,927,000 | 416.67 |
2011-01-06 | 368 | 371 | 367 | 368 | 8,124,000 | 408.89 |
2011-01-05 | 362 | 367 | 362 | 363 | 5,386,000 | 403.33 |
2011-01-04 | 358 | 368 | 354 | 363 | 11,214,000 | 403.33 |
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