9107 川崎汽船(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 267 | 269 | 265 | 266 | 15,216,000 | 295.56 |
2013-12-27 | 258 | 268 | 256 | 265 | 30,387,000 | 294.44 |
2013-12-26 | 253 | 262 | 253 | 256 | 37,838,000 | 284.44 |
2013-12-25 | 244 | 252 | 244 | 251 | 37,249,000 | 278.89 |
2013-12-24 | 240 | 246 | 239 | 242 | 32,984,000 | 268.89 |
2013-12-20 | 238 | 239 | 237 | 239 | 10,795,000 | 265.56 |
2013-12-19 | 238 | 240 | 236 | 237 | 15,347,000 | 263.33 |
2013-12-18 | 234 | 237 | 233 | 236 | 11,756,000 | 262.22 |
2013-12-17 | 233 | 236 | 232 | 234 | 10,910,000 | 260 |
2013-12-16 | 236 | 236 | 232 | 232 | 15,618,000 | 257.78 |
2013-12-13 | 236 | 237 | 234 | 236 | 13,278,000 | 262.22 |
2013-12-12 | 235 | 237 | 234 | 235 | 10,620,000 | 261.11 |
2013-12-11 | 236 | 237 | 233 | 237 | 12,338,000 | 263.33 |
2013-12-10 | 238 | 238 | 235 | 237 | 9,406,000 | 263.33 |
2013-12-09 | 238 | 239 | 235 | 236 | 9,804,000 | 262.22 |
2013-12-06 | 232 | 236 | 232 | 235 | 17,637,000 | 261.11 |
2013-12-05 | 233 | 235 | 230 | 232 | 16,989,000 | 257.78 |
2013-12-04 | 237 | 238 | 233 | 234 | 32,130,000 | 260 |
2013-12-03 | 244 | 245 | 241 | 241 | 18,342,000 | 267.78 |
2013-12-02 | 244 | 247 | 243 | 243 | 21,545,000 | 270 |
2013-11-29 | 242 | 245 | 241 | 243 | 34,277,000 | 270 |
2013-11-28 | 239 | 243 | 238 | 239 | 36,312,000 | 265.56 |
2013-11-27 | 235 | 238 | 233 | 235 | 18,831,000 | 261.11 |
2013-11-26 | 235 | 236 | 232 | 234 | 7,505,000 | 260 |
2013-11-25 | 235 | 236 | 233 | 236 | 10,302,000 | 262.22 |
2013-11-22 | 236 | 237 | 234 | 235 | 18,921,000 | 261.11 |
2013-11-21 | 235 | 237 | 233 | 235 | 13,497,000 | 261.11 |
2013-11-20 | 235 | 236 | 232 | 233 | 8,102,000 | 258.89 |
2013-11-19 | 235 | 237 | 232 | 235 | 16,303,000 | 261.11 |
2013-11-18 | 236 | 239 | 232 | 234 | 14,204,000 | 260 |
2013-11-15 | 233 | 236 | 232 | 234 | 18,160,000 | 260 |
2013-11-14 | 225 | 232 | 224 | 230 | 23,396,000 | 255.56 |
2013-11-13 | 224 | 225 | 220 | 224 | 10,042,000 | 248.89 |
2013-11-12 | 222 | 225 | 221 | 225 | 9,288,000 | 250 |
2013-11-11 | 226 | 226 | 222 | 223 | 9,550,000 | 247.78 |
2013-11-08 | 220 | 224 | 219 | 223 | 10,814,000 | 247.78 |
2013-11-07 | 225 | 227 | 222 | 224 | 9,113,000 | 248.89 |
2013-11-06 | 224 | 231 | 223 | 224 | 23,511,000 | 248.89 |
2013-11-05 | 223 | 229 | 222 | 225 | 23,646,000 | 250 |
2013-11-01 | 226 | 228 | 216 | 219 | 26,548,000 | 243.33 |
2013-10-31 | 236 | 238 | 222 | 224 | 45,890,000 | 248.89 |
2013-10-30 | 231 | 236 | 231 | 232 | 17,712,000 | 257.78 |
2013-10-29 | 231 | 232 | 227 | 230 | 12,966,000 | 255.56 |
2013-10-28 | 230 | 231 | 226 | 230 | 12,502,000 | 255.56 |
2013-10-25 | 234 | 235 | 226 | 228 | 19,300,000 | 253.33 |
2013-10-24 | 233 | 237 | 231 | 236 | 9,757,000 | 262.22 |
2013-10-23 | 240 | 240 | 233 | 234 | 13,243,000 | 260 |
2013-10-22 | 238 | 239 | 236 | 237 | 7,959,000 | 263.33 |
2013-10-21 | 238 | 242 | 238 | 239 | 18,250,000 | 265.56 |
2013-10-18 | 235 | 239 | 234 | 236 | 22,238,000 | 262.22 |
2013-10-17 | 234 | 236 | 231 | 234 | 14,734,000 | 260 |
2013-10-16 | 234 | 234 | 231 | 232 | 9,364,000 | 257.78 |
2013-10-15 | 236 | 238 | 234 | 235 | 13,860,000 | 261.11 |
2013-10-11 | 233 | 234 | 231 | 233 | 15,101,000 | 258.89 |
2013-10-10 | 230 | 233 | 228 | 230 | 15,946,000 | 255.56 |
2013-10-09 | 225 | 231 | 223 | 229 | 14,256,000 | 254.44 |
2013-10-08 | 220 | 229 | 220 | 226 | 19,347,000 | 251.11 |
2013-10-07 | 227 | 227 | 223 | 224 | 11,016,000 | 248.89 |
2013-10-04 | 229 | 229 | 223 | 227 | 25,687,000 | 252.22 |
2013-10-03 | 227 | 234 | 227 | 230 | 19,718,000 | 255.56 |
2013-10-02 | 233 | 236 | 227 | 228 | 33,845,000 | 253.33 |
2013-10-01 | 231 | 237 | 231 | 232 | 36,645,000 | 257.78 |
2013-09-30 | 231 | 233 | 228 | 230 | 33,368,000 | 255.56 |
2013-09-27 | 237 | 237 | 232 | 236 | 30,998,000 | 262.22 |
2013-09-26 | 233 | 239 | 230 | 238 | 52,251,000 | 264.44 |
2013-09-25 | 227 | 234 | 225 | 230 | 38,827,000 | 255.56 |
2013-09-24 | 231 | 231 | 225 | 228 | 26,440,000 | 253.33 |
2013-09-20 | 236 | 236 | 226 | 230 | 33,363,000 | 255.56 |
2013-09-19 | 236 | 237 | 232 | 235 | 27,887,000 | 261.11 |
2013-09-18 | 234 | 237 | 232 | 233 | 36,773,000 | 258.89 |
2013-09-17 | 239 | 240 | 228 | 233 | 46,597,000 | 258.89 |
2013-09-13 | 242 | 243 | 235 | 240 | 33,011,000 | 266.67 |
2013-09-12 | 240 | 247 | 240 | 243 | 41,804,000 | 270 |
2013-09-11 | 243 | 245 | 232 | 238 | 84,703,000 | 264.44 |
2013-09-10 | 249 | 255 | 248 | 251 | 42,312,000 | 278.89 |
2013-09-09 | 246 | 248 | 240 | 242 | 22,032,000 | 268.89 |
2013-09-06 | 244 | 249 | 235 | 238 | 54,425,000 | 264.44 |
2013-09-05 | 237 | 243 | 236 | 239 | 60,101,000 | 265.56 |
2013-09-04 | 226 | 233 | 225 | 232 | 36,793,000 | 257.78 |
2013-09-03 | 225 | 230 | 224 | 225 | 38,388,000 | 250 |
2013-09-02 | 222 | 224 | 219 | 221 | 22,976,000 | 245.56 |
2013-08-30 | 223 | 228 | 221 | 222 | 43,169,000 | 246.67 |
2013-08-29 | 215 | 223 | 214 | 220 | 42,992,000 | 244.44 |
2013-08-28 | 213 | 214 | 209 | 212 | 31,193,000 | 235.56 |
2013-08-27 | 216 | 220 | 214 | 217 | 23,322,000 | 241.11 |
2013-08-26 | 223 | 223 | 217 | 218 | 21,443,000 | 242.22 |
2013-08-23 | 218 | 224 | 218 | 222 | 33,766,000 | 246.67 |
2013-08-22 | 214 | 218 | 212 | 218 | 21,225,000 | 242.22 |
2013-08-21 | 218 | 219 | 213 | 217 | 27,040,000 | 241.11 |
2013-08-20 | 221 | 223 | 217 | 218 | 30,981,000 | 242.22 |
2013-08-19 | 225 | 227 | 216 | 225 | 49,313,000 | 250 |
2013-08-16 | 217 | 227 | 216 | 222 | 67,026,000 | 246.67 |
2013-08-15 | 214 | 225 | 214 | 220 | 62,396,000 | 244.44 |
2013-08-14 | 214 | 217 | 212 | 216 | 36,921,000 | 240 |
2013-08-13 | 207 | 211 | 205 | 210 | 28,282,000 | 233.33 |
2013-08-12 | 205 | 207 | 202 | 205 | 11,122,000 | 227.78 |
2013-08-09 | 205 | 209 | 205 | 206 | 26,747,000 | 228.89 |
2013-08-08 | 205 | 209 | 204 | 204 | 22,657,000 | 226.67 |
2013-08-07 | 210 | 211 | 207 | 208 | 17,100,000 | 231.11 |
2013-08-06 | 210 | 214 | 209 | 213 | 35,572,000 | 236.67 |
2013-08-05 | 207 | 210 | 205 | 208 | 31,236,000 | 231.11 |
2013-08-02 | 207 | 210 | 203 | 208 | 23,206,000 | 231.11 |
2013-08-01 | 201 | 204 | 199 | 203 | 19,998,000 | 225.56 |
2013-07-31 | 205 | 208 | 198 | 201 | 67,073,000 | 223.33 |
2013-07-30 | 196 | 207 | 195 | 204 | 37,228,000 | 226.67 |
2013-07-29 | 194 | 196 | 191 | 192 | 52,118,000 | 213.33 |
2013-07-26 | 201 | 202 | 198 | 200 | 31,754,000 | 222.22 |
2013-07-25 | 208 | 209 | 205 | 206 | 20,738,000 | 228.89 |
2013-07-24 | 211 | 211 | 206 | 209 | 28,086,000 | 232.22 |
2013-07-23 | 213 | 215 | 211 | 212 | 24,623,000 | 235.56 |
2013-07-22 | 216 | 217 | 208 | 215 | 44,681,000 | 238.89 |
2013-07-19 | 216 | 217 | 206 | 213 | 43,077,000 | 236.67 |
2013-07-18 | 217 | 218 | 214 | 216 | 12,764,000 | 240 |
2013-07-17 | 214 | 221 | 214 | 215 | 30,308,000 | 238.89 |
2013-07-16 | 213 | 219 | 213 | 216 | 21,931,000 | 240 |
2013-07-12 | 211 | 213 | 207 | 211 | 39,243,000 | 234.44 |
2013-07-11 | 208 | 212 | 206 | 210 | 27,153,000 | 233.33 |
2013-07-10 | 214 | 216 | 208 | 210 | 44,215,000 | 233.33 |
2013-07-09 | 212 | 215 | 210 | 214 | 37,833,000 | 237.78 |
2013-07-08 | 213 | 217 | 208 | 208 | 48,423,000 | 231.11 |
2013-07-05 | 208 | 212 | 208 | 209 | 45,081,000 | 232.22 |
2013-07-04 | 208 | 208 | 203 | 207 | 33,673,000 | 230 |
2013-07-03 | 211 | 211 | 207 | 209 | 32,459,000 | 232.22 |
2013-07-02 | 206 | 211 | 205 | 211 | 27,529,000 | 234.44 |
2013-07-01 | 207 | 208 | 203 | 205 | 41,294,000 | 227.78 |
2013-06-28 | 200 | 206 | 198 | 202 | 47,205,000 | 224.44 |
2013-06-27 | 194 | 200 | 187 | 198 | 48,140,000 | 220 |
2013-06-26 | 204 | 204 | 190 | 191 | 53,388,000 | 212.22 |
2013-06-25 | 199 | 209 | 195 | 199 | 72,588,000 | 221.11 |
2013-06-24 | 205 | 207 | 199 | 199 | 38,152,000 | 221.11 |
2013-06-21 | 197 | 201 | 191 | 201 | 65,554,000 | 223.33 |
2013-06-20 | 204 | 211 | 202 | 205 | 78,196,000 | 227.78 |
2013-06-19 | 199 | 212 | 199 | 207 | 92,187,000 | 230 |
2013-06-18 | 186 | 195 | 185 | 189 | 73,767,000 | 210 |
2013-06-17 | 182 | 185 | 179 | 185 | 29,270,000 | 205.56 |
2013-06-14 | 187 | 188 | 177 | 182 | 64,777,000 | 202.22 |
2013-06-13 | 183 | 183 | 176 | 179 | 43,215,000 | 198.89 |
2013-06-12 | 179 | 188 | 176 | 185 | 44,726,000 | 205.56 |
2013-06-11 | 188 | 190 | 182 | 184 | 56,576,000 | 204.44 |
2013-06-10 | 186 | 191 | 184 | 188 | 64,891,000 | 208.89 |
2013-06-07 | 181 | 185 | 172 | 181 | 79,724,000 | 201.11 |
2013-06-06 | 187 | 192 | 184 | 188 | 58,802,000 | 208.89 |
2013-06-05 | 207 | 207 | 193 | 195 | 75,244,000 | 216.67 |
2013-06-04 | 196 | 209 | 191 | 207 | 87,336,000 | 230 |
2013-06-03 | 198 | 202 | 193 | 199 | 45,310,000 | 221.11 |
2013-05-31 | 208 | 212 | 201 | 206 | 49,119,000 | 228.89 |
2013-05-30 | 216 | 216 | 201 | 207 | 76,412,000 | 230 |
2013-05-29 | 227 | 227 | 219 | 220 | 55,321,000 | 244.44 |
2013-05-28 | 213 | 223 | 213 | 222 | 56,838,000 | 246.67 |
2013-05-27 | 217 | 223 | 213 | 215 | 59,783,000 | 238.89 |
2013-05-24 | 233 | 238 | 212 | 224 | 95,858,000 | 248.89 |
2013-05-23 | 237 | 259 | 220 | 221 | 193,093,000 | 245.56 |
2013-05-22 | 238 | 239 | 231 | 232 | 45,257,000 | 257.78 |
2013-05-21 | 231 | 243 | 227 | 237 | 97,172,000 | 263.33 |
2013-05-20 | 222 | 233 | 221 | 230 | 114,519,000 | 255.56 |
2013-05-17 | 211 | 221 | 210 | 217 | 58,026,000 | 241.11 |
2013-05-16 | 224 | 224 | 207 | 215 | 54,638,000 | 238.89 |
2013-05-15 | 227 | 229 | 222 | 224 | 35,601,000 | 248.89 |
2013-05-14 | 226 | 227 | 221 | 226 | 30,330,000 | 251.11 |
2013-05-13 | 229 | 232 | 225 | 226 | 30,378,000 | 251.11 |
2013-05-10 | 229 | 232 | 225 | 228 | 37,239,000 | 253.33 |
2013-05-09 | 231 | 233 | 223 | 224 | 29,622,000 | 248.89 |
2013-05-08 | 232 | 233 | 228 | 231 | 25,252,000 | 256.67 |
2013-05-07 | 232 | 236 | 230 | 232 | 55,865,000 | 257.78 |
2013-05-02 | 219 | 228 | 219 | 225 | 63,615,000 | 250 |
2013-05-01 | 216 | 227 | 214 | 223 | 82,129,000 | 247.78 |
2013-04-30 | 229 | 232 | 214 | 214 | 93,643,000 | 237.78 |
2013-04-26 | 232 | 232 | 224 | 228 | 39,690,000 | 253.33 |
2013-04-25 | 233 | 237 | 228 | 230 | 67,210,000 | 255.56 |
2013-04-24 | 226 | 236 | 223 | 234 | 109,772,000 | 260 |
2013-04-23 | 222 | 225 | 218 | 222 | 44,355,000 | 246.67 |
2013-04-22 | 222 | 224 | 220 | 222 | 30,682,000 | 246.67 |
2013-04-19 | 218 | 222 | 217 | 219 | 44,404,000 | 243.33 |
2013-04-18 | 220 | 226 | 215 | 216 | 81,087,000 | 240 |
2013-04-17 | 213 | 220 | 211 | 219 | 74,153,000 | 243.33 |
2013-04-16 | 209 | 213 | 206 | 210 | 66,417,000 | 233.33 |
2013-04-15 | 217 | 222 | 215 | 217 | 58,168,000 | 241.11 |
2013-04-12 | 209 | 222 | 208 | 220 | 117,064,000 | 244.44 |
2013-04-11 | 211 | 213 | 206 | 210 | 54,587,000 | 233.33 |
2013-04-10 | 208 | 211 | 205 | 207 | 35,996,000 | 230 |
2013-04-09 | 213 | 214 | 206 | 209 | 49,005,000 | 232.22 |
2013-04-08 | 208 | 210 | 205 | 209 | 42,889,000 | 232.22 |
2013-04-05 | 210 | 211 | 201 | 203 | 58,747,000 | 225.56 |
2013-04-04 | 186 | 199 | 183 | 198 | 67,717,000 | 220 |
2013-04-03 | 195 | 200 | 192 | 193 | 49,669,000 | 214.44 |
2013-04-02 | 181 | 196 | 178 | 192 | 116,344,000 | 213.33 |
2013-04-01 | 197 | 198 | 189 | 189 | 56,386,000 | 210 |
2013-03-29 | 197 | 201 | 192 | 199 | 45,393,000 | 221.11 |
2013-03-28 | 207 | 208 | 197 | 200 | 66,854,000 | 222.22 |
2013-03-27 | 212 | 216 | 208 | 210 | 33,865,000 | 233.33 |
2013-03-26 | 210 | 214 | 208 | 212 | 39,174,000 | 235.56 |
2013-03-25 | 219 | 219 | 210 | 214 | 40,444,000 | 237.78 |
2013-03-22 | 219 | 221 | 217 | 217 | 40,143,000 | 241.11 |
2013-03-21 | 229 | 229 | 221 | 223 | 40,124,000 | 247.78 |
2013-03-19 | 222 | 229 | 220 | 224 | 79,772,000 | 248.89 |
2013-03-18 | 224 | 224 | 216 | 217 | 71,272,000 | 241.11 |
2013-03-15 | 219 | 234 | 218 | 228 | 136,344,000 | 253.33 |
2013-03-14 | 220 | 220 | 215 | 219 | 19,518,000 | 243.33 |
2013-03-13 | 216 | 220 | 215 | 217 | 25,593,000 | 241.11 |
2013-03-12 | 225 | 226 | 217 | 219 | 28,564,000 | 243.33 |
2013-03-11 | 228 | 231 | 222 | 223 | 63,889,000 | 247.78 |
2013-03-08 | 217 | 227 | 215 | 223 | 120,602,000 | 247.78 |
2013-03-07 | 210 | 217 | 208 | 214 | 56,735,000 | 237.78 |
2013-03-06 | 211 | 212 | 206 | 209 | 25,509,000 | 232.22 |
2013-03-05 | 213 | 213 | 207 | 209 | 35,996,000 | 232.22 |
2013-03-04 | 214 | 217 | 209 | 211 | 44,991,000 | 234.44 |
2013-03-01 | 208 | 219 | 207 | 212 | 83,742,000 | 235.56 |
2013-02-28 | 214 | 214 | 207 | 208 | 57,614,000 | 231.11 |
2013-02-27 | 219 | 222 | 205 | 208 | 122,169,000 | 231.11 |
2013-02-26 | 200 | 223 | 199 | 217 | 237,318,000 | 241.11 |
2013-02-25 | 189 | 207 | 187 | 203 | 130,874,000 | 225.56 |
2013-02-22 | 177 | 183 | 176 | 182 | 34,288,000 | 202.22 |
2013-02-21 | 180 | 184 | 178 | 180 | 27,107,000 | 200 |
2013-02-20 | 186 | 188 | 181 | 182 | 30,369,000 | 202.22 |
2013-02-19 | 179 | 186 | 178 | 182 | 34,326,000 | 202.22 |
2013-02-18 | 182 | 184 | 178 | 180 | 30,069,000 | 200 |
2013-02-15 | 182 | 184 | 169 | 179 | 56,019,000 | 198.89 |
2013-02-14 | 189 | 192 | 183 | 187 | 40,448,000 | 207.78 |
2013-02-13 | 191 | 192 | 181 | 184 | 42,304,000 | 204.44 |
2013-02-12 | 199 | 202 | 191 | 194 | 42,608,000 | 215.56 |
2013-02-08 | 195 | 206 | 186 | 190 | 106,302,000 | 211.11 |
2013-02-07 | 184 | 201 | 183 | 196 | 113,209,000 | 217.78 |
2013-02-06 | 172 | 188 | 170 | 183 | 106,918,000 | 203.33 |
2013-02-05 | 164 | 171 | 163 | 167 | 42,793,000 | 185.56 |
2013-02-04 | 168 | 174 | 163 | 169 | 69,333,000 | 187.78 |
2013-02-01 | 170 | 170 | 164 | 167 | 52,409,000 | 185.56 |
2013-01-31 | 161 | 174 | 158 | 173 | 84,808,000 | 192.22 |
2013-01-30 | 161 | 163 | 159 | 161 | 28,213,000 | 178.89 |
2013-01-29 | 154 | 161 | 153 | 158 | 37,745,000 | 175.56 |
2013-01-28 | 162 | 163 | 153 | 156 | 44,342,000 | 173.33 |
2013-01-25 | 169 | 170 | 159 | 162 | 51,556,000 | 180 |
2013-01-24 | 153 | 164 | 152 | 162 | 54,769,000 | 180 |
2013-01-23 | 158 | 160 | 155 | 156 | 40,879,000 | 173.33 |
2013-01-22 | 170 | 170 | 160 | 165 | 66,175,000 | 183.33 |
2013-01-21 | 171 | 175 | 168 | 169 | 50,815,000 | 187.78 |
2013-01-18 | 161 | 173 | 159 | 173 | 91,263,000 | 192.22 |
2013-01-17 | 158 | 159 | 149 | 153 | 38,299,000 | 170 |
2013-01-16 | 161 | 162 | 154 | 156 | 52,998,000 | 173.33 |
2013-01-15 | 157 | 164 | 156 | 162 | 58,102,000 | 180 |
2013-01-11 | 156 | 157 | 151 | 155 | 58,635,000 | 172.22 |
2013-01-10 | 145 | 156 | 144 | 153 | 127,986,000 | 170 |
2013-01-09 | 138 | 145 | 137 | 144 | 49,930,000 | 160 |
2013-01-08 | 138 | 145 | 138 | 140 | 48,041,000 | 155.56 |
2013-01-07 | 144 | 145 | 138 | 141 | 58,264,000 | 156.67 |
2013-01-04 | 136 | 139 | 134 | 139 | 37,253,000 | 154.44 |
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