9107 川崎汽船(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,6182,6262,5682,59010,097,6002,590
2022-11-302,5582,6172,5482,59810,662,6002,598
2022-11-292,5502,5762,5292,5496,224,0002,549
2022-11-282,6062,6232,5592,5797,062,6002,579
2022-11-252,6122,6402,5992,6186,689,6002,618
2022-11-242,5752,6512,5702,64611,651,7002,646
2022-11-222,5192,5752,5172,5407,073,7002,540
2022-11-212,4912,5272,4662,5225,921,1002,522
2022-11-182,5512,5702,4912,4968,088,9002,496
2022-11-172,5722,5982,5532,5737,828,9002,573
2022-11-162,5812,6042,5272,5999,443,3002,599
2022-11-152,5412,6042,5082,5919,036,7002,591
2022-11-142,5662,6072,4842,54112,766,3002,541
2022-11-112,6632,7072,5602,59015,151,9002,590
2022-11-102,5612,6272,5482,58616,242,5002,586
2022-11-092,4902,6182,4452,60824,386,3002,608
2022-11-082,3802,5102,3702,44024,606,2002,440
2022-11-072,2812,3692,2752,33220,834,5002,332
2022-11-042,2012,2362,0562,18735,636,3002,187
2022-11-022,2002,2332,1722,2148,648,8002,214
2022-11-012,2692,2972,1562,18514,163,5002,185
2022-10-312,2102,2922,1732,26110,992,8002,261
2022-10-282,2772,2822,1622,16212,659,9002,162
2022-10-272,3462,3982,2742,2779,040,9002,277
2022-10-262,4352,4372,3672,3849,272,4002,384
2022-10-252,3742,4852,3512,4589,961,5002,458
2022-10-242,3372,4132,3372,37310,513,3002,373
2022-10-212,3102,3242,2782,2875,242,1002,287
2022-10-202,3202,3372,2732,2828,364,3002,282
2022-10-192,3272,3682,2822,33410,644,3002,334
2022-10-182,3142,3622,2842,35512,725,5002,355
2022-10-172,2052,3482,1992,34013,567,5002,340
2022-10-142,1712,2062,1232,1959,522,1002,195
2022-10-132,1252,1692,1152,1265,769,5002,126
2022-10-122,1332,1412,0872,1387,553,5002,138
2022-10-112,1102,1952,1092,1468,601,4002,146
2022-10-072,1302,1682,1082,1248,417,7002,124
2022-10-062,1322,1932,0782,15312,953,1002,153
2022-10-052,1762,2372,1012,11814,076,7002,118
2022-10-042,1982,1992,0702,10912,859,6002,109
2022-10-032,0312,1682,0222,13014,229,6002,130
2022-09-302,0272,1102,0182,03213,721,8002,032
2022-09-292,1162,2272,0502,07716,029,0002,077
2022-09-287,0007,0106,5906,6806,074,3002,226.67
2022-09-277,2007,2306,9807,0003,163,7002,333.33
2022-09-267,1407,2907,0707,1104,393,9002,370
2022-09-227,4007,4807,2607,3203,261,3002,440
2022-09-217,3907,6007,3307,5403,883,5002,513.33
2022-09-207,5007,5607,3207,3805,451,8002,460
2022-09-167,8007,8607,6307,6304,227,7002,543.33
2022-09-158,1908,2008,0408,0402,217,2002,680
2022-09-148,0708,2908,0708,2003,027,9002,733.33
2022-09-138,1208,4708,0808,3504,393,9002,783.33
2022-09-128,1108,1907,9408,0602,749,5002,686.67
2022-09-097,9808,1907,8808,1303,655,7002,710
2022-09-088,0008,0807,8607,9504,210,6002,650
2022-09-078,2808,2907,8807,8906,736,2002,630
2022-09-068,4208,4908,3108,4102,862,4002,803.33
2022-09-058,3908,4908,1808,4304,409,8002,810
2022-09-028,5508,7308,4408,4503,444,2002,816.67
2022-09-018,8008,8108,6008,6003,496,7002,866.67
2022-08-318,9308,9708,7808,8803,728,6002,960
2022-08-308,9509,0408,9109,0102,845,0003,003.33
2022-08-298,9509,0608,9408,9403,621,4002,980
2022-08-269,1909,2509,1609,2201,954,3003,073.33
2022-08-259,2309,2409,1309,2002,215,4003,066.67
2022-08-249,2809,3009,1409,2002,793,5003,066.67
2022-08-239,4009,6209,3209,3602,998,9003,120
2022-08-229,1509,4309,1109,3702,554,3003,123.33
2022-08-199,3909,5409,3509,3702,577,5003,123.33
2022-08-189,2509,4309,1909,3603,152,2003,120
2022-08-179,3009,4309,2009,4004,507,3003,133.33
2022-08-169,2509,2709,0409,1705,589,3003,056.67
2022-08-159,6109,6209,2409,5505,520,1003,183.33
2022-08-129,8409,9509,7309,8903,194,4003,296.67
2022-08-109,8809,9709,6209,7303,024,8003,243.33
2022-08-099,77010,0009,7309,8503,436,2003,283.33
2022-08-0810,24010,2709,8109,8905,837,7003,296.67
2022-08-0510,05010,4209,97010,3406,144,2003,446.67
2022-08-049,71010,1409,56010,1208,694,2003,373.33
2022-08-0310,06010,1809,4709,59013,084,4003,196.67
2022-08-0210,09010,1809,96010,0104,561,8003,336.67
2022-08-019,88010,1709,83010,0905,058,7003,363.33
2022-07-299,8109,9809,5809,7707,014,6003,256.67
2022-07-289,5809,7609,5009,7504,274,1003,250
2022-07-279,5209,6509,3509,5504,692,6003,183.33
2022-07-269,8409,8409,4809,5205,201,1003,173.33
2022-07-259,84010,0009,6509,8405,930,3003,280
2022-07-229,5809,9609,4009,84013,160,0003,280
2022-07-218,7308,9908,7008,8404,631,7002,946.67
2022-07-208,8208,8408,5108,7306,079,2002,910
2022-07-198,2208,6408,2108,6205,395,1002,873.33
2022-07-158,0208,1407,8108,0304,039,4002,676.67
2022-07-147,7608,0807,7108,0703,882,6002,690
2022-07-137,6907,8207,6607,7702,486,2002,590
2022-07-127,9108,0107,6707,7003,044,4002,566.67
2022-07-118,0808,1007,8207,8603,194,4002,620
2022-07-087,8608,1907,7707,9307,143,4002,643.33
2022-07-077,6407,6907,4707,6204,380,5002,540
2022-07-067,5807,7407,5007,7204,822,7002,573.33
2022-07-058,1408,2007,6107,6905,235,4002,563.33
2022-07-047,8908,0207,6007,9904,662,5002,663.33
2022-07-018,2508,2907,9107,9604,718,8002,653.33
2022-06-308,4908,5408,1808,2503,808,3002,750
2022-06-298,6108,7008,3808,5204,675,2002,840
2022-06-288,6709,0308,6408,8507,733,7002,950
2022-06-278,0308,6808,0208,6406,897,7002,880
2022-06-247,8208,0207,6807,8805,475,3002,626.67
2022-06-238,1808,2307,7007,8406,307,1002,613.33
2022-06-228,5208,5408,1508,1703,584,7002,723.33
2022-06-218,5008,5808,3608,4603,714,9002,820
2022-06-208,5708,5808,1808,3304,971,9002,776.67
2022-06-178,6708,7808,5008,5305,267,5002,843.33
2022-06-169,3009,3008,7608,7705,510,3002,923.33
2022-06-159,3609,4309,1309,2004,620,5003,066.67
2022-06-148,9209,2408,8009,2104,999,0003,070
2022-06-138,9009,2608,9009,0404,340,1003,013.33
2022-06-109,1209,4909,0409,1907,220,5003,063.33
2022-06-099,9209,9409,2009,26011,334,5003,086.67
2022-06-0810,70010,73010,40010,4204,122,2003,473.33
2022-06-0710,70010,81010,52010,6804,727,7003,560
2022-06-0610,95011,07010,65010,7006,097,0003,566.67
2022-06-0310,94011,09010,64010,9808,434,4003,660
2022-06-0210,89011,00010,61010,8509,085,8003,616.67
2022-06-0110,33010,90010,28010,83011,222,3003,610
2022-05-3110,61010,84010,16010,2408,386,5003,413.33
2022-05-3010,94010,94010,18010,61011,744,8003,536.67
2022-05-2710,54010,84010,45010,75010,765,3003,583.33
2022-05-269,79010,3709,67010,2409,977,7003,413.33
2022-05-259,99010,0009,7709,8305,575,7003,276.67
2022-05-2410,00010,0909,7409,8409,148,8003,280
2022-05-239,6009,9409,5509,9209,298,3003,306.67
2022-05-208,9809,4308,9509,4308,864,5003,143.33
2022-05-198,9509,1908,6808,7709,908,0002,923.33
2022-05-189,0109,2608,8609,2107,332,0003,070
2022-05-178,7208,9908,6508,9406,795,3002,980
2022-05-168,8909,0508,4008,4907,113,1002,830
2022-05-138,5008,8208,3308,7406,591,6002,913.33
2022-05-128,5508,6208,3108,3906,539,3002,796.67
2022-05-118,1108,6108,0808,5709,426,0002,856.67
2022-05-107,6908,2107,4808,20013,096,5002,733.33
2022-05-097,1607,7606,9907,72011,590,3002,573.33
2022-05-067,3607,3707,1407,1604,525,1002,386.67
2022-05-026,8707,3006,8707,2004,832,8002,400
2022-04-286,9806,9906,4406,8509,194,3002,283.33
2022-04-276,7207,0406,6007,0105,544,8002,336.67
2022-04-267,0707,1406,7306,8104,533,6002,270
2022-04-257,0307,2506,9807,0104,106,1002,336.67
2022-04-227,5107,6107,2607,3004,757,2002,433.33
2022-04-217,4407,6807,3707,6605,294,9002,553.33
2022-04-207,6107,6407,4007,4804,581,8002,493.33
2022-04-197,3307,6007,1807,5505,441,9002,516.67
2022-04-187,1307,2906,9507,2904,533,4002,430
2022-04-157,0007,1906,9607,1203,739,1002,373.33
2022-04-146,9507,1506,8507,1303,981,1002,376.67
2022-04-136,7706,9406,7206,8905,180,1002,296.67
2022-04-126,9106,9506,5906,6106,060,0002,203.33
2022-04-117,1007,2506,9507,0203,824,5002,340
2022-04-087,1607,3507,0607,1105,560,9002,370
2022-04-076,8807,2206,8707,0605,566,4002,353.33
2022-04-067,4507,4807,0807,1105,869,6002,370
2022-04-057,7607,8007,4607,5706,382,2002,523.33
2022-04-047,4707,9707,4007,9106,197,6002,636.67
2022-04-017,9307,9807,5307,6206,971,7002,540
2022-03-317,5108,0907,4508,0207,964,4002,673.33
2022-03-307,1807,5607,0607,5209,337,4002,506.67
2022-03-297,4607,7107,4507,6006,059,0002,533.33
2022-03-287,5007,6307,2407,5308,086,8002,510
2022-03-257,5007,9007,3507,79010,657,4002,596.67
2022-03-248,2808,3407,5107,62011,553,4002,540
2022-03-238,7408,8608,3108,4307,501,4002,810
2022-03-228,8508,9408,5908,8105,179,9002,936.67
2022-03-188,7008,9308,6108,8105,819,7002,936.67
2022-03-178,9608,9708,5508,8007,890,9002,933.33
2022-03-169,0009,0808,6508,8608,288,1002,953.33
2022-03-159,2009,4508,8408,89010,037,1002,963.33
2022-03-149,0309,3308,9609,2608,950,8003,086.67
2022-03-118,7209,0608,5808,8809,396,9002,960
2022-03-108,4408,7408,2008,7207,696,5002,906.67
2022-03-098,1408,4907,8308,16010,244,8002,720
2022-03-088,6708,8808,2108,26010,925,4002,753.33
2022-03-078,8409,0308,5108,95011,607,1002,983.33
2022-03-048,7509,0108,3008,56016,046,8002,853.33
2022-03-038,3608,6108,2608,6007,320,5002,866.67
2022-03-028,3508,4508,1008,1507,335,2002,716.67
2022-03-018,2508,5408,2108,23010,452,8002,743.33
2022-02-287,7808,0507,6108,0508,799,2002,683.33
2022-02-257,3807,7407,3807,7208,501,7002,573.33
2022-02-246,9407,4406,9407,2109,095,4002,403.33
2022-02-227,4307,4606,9907,0909,970,6002,363.33
2022-02-217,7107,7607,2907,6208,961,7002,540
2022-02-187,4307,8107,4107,8006,329,3002,600
2022-02-177,6607,7707,4907,5407,202,2002,513.33
2022-02-167,3907,6707,3207,6507,411,1002,550
2022-02-157,2907,4207,1407,1804,350,9002,393.33
2022-02-147,1107,3707,0307,2804,853,0002,426.67
2022-02-107,3007,4307,2507,3405,655,7002,446.67
2022-02-097,1907,2907,0707,2705,228,0002,423.33
2022-02-086,7807,1806,6907,1506,929,7002,383.33
2022-02-076,7506,7706,4706,7306,686,6002,243.33
2022-02-046,4906,8906,4206,8209,971,6002,273.33
2022-02-037,1707,2806,1906,22013,994,9002,073.33
2022-02-027,3007,3207,0507,2006,321,2002,400
2022-02-017,2807,4807,1807,3009,274,8002,433.33
2022-01-316,6107,1306,5107,0808,869,0002,360
2022-01-286,5006,5306,2806,5107,086,1002,170
2022-01-276,6906,8206,2706,3108,264,1002,103.33
2022-01-266,6806,7606,4906,5907,013,8002,196.67
2022-01-256,9407,0506,4306,5009,764,8002,166.67
2022-01-246,4307,0306,4106,98010,277,2002,326.67
2022-01-216,3106,6206,2606,5707,307,3002,190
2022-01-206,9207,0806,3106,61012,254,0002,203.33
2022-01-197,7307,8107,0107,0709,115,2002,356.67
2022-01-187,8007,9407,6607,8805,419,6002,626.67
2022-01-178,0408,0607,7907,8204,624,4002,606.67
2022-01-147,8107,9707,7307,9604,826,3002,653.33
2022-01-137,9508,0907,8107,8906,099,8002,630
2022-01-127,6607,9507,5207,9507,378,7002,650
2022-01-117,8507,8607,4707,5506,562,6002,516.67
2022-01-077,9607,9707,6307,8606,196,1002,620
2022-01-067,8808,1107,7807,8108,903,5002,603.33
2022-01-057,7008,2407,7007,91015,772,7002,636.67
2022-01-046,9407,7006,9307,68011,203,6002,560

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