9107 川崎汽船(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	136	136	133	133	151,000	147.78
1983-12-27	137	137	135	136	91,000	151.11
1983-12-26	136	137	134	136	88,000	151.11
1983-12-24	134	135	133	134	42,000	148.89
1983-12-23	137	137	134	137	99,000	152.22
1983-12-22	137	137	133	133	108,000	147.78
1983-12-21	134	137	132	137	141,000	152.22
1983-12-20	132	135	132	135	114,000	150
1983-12-19	132	133	132	133	54,000	147.78
1983-12-17	132	133	132	132	55,000	146.67
1983-12-16	133	133	132	132	39,000	146.67
1983-12-15	132	135	132	132	58,000	146.67
1983-12-14	133	135	132	132	39,000	146.67
1983-12-13	132	133	132	132	54,000	146.67
1983-12-12	133	133	132	133	63,000	147.78
1983-12-09	133	134	133	133	70,000	147.78
1983-12-08	134	137	133	133	140,000	147.78
1983-12-07	133	135	133	134	160,000	148.89
1983-12-06	140	140	137	137	1,171,000	152.22
1983-12-05	138	138	134	137	71,000	152.22
1983-12-03	132	133	132	133	133,000	147.78
1983-12-02	133	134	133	134	53,000	148.89
1983-12-01	134	134	133	133	34,000	147.78
1983-11-30	134	134	134	134	14,000	148.89
1983-11-29	134	135	134	134	122,000	148.89
1983-11-28	135	135	135	135	27,000	150
1983-11-26	136	136	134	135	51,000	150
1983-11-25	142	142	135	136	121,000	151.11
1983-11-24	135	135	134	134	46,000	148.89
1983-11-22	134	135	134	135	52,000	150
1983-11-21	134	135	134	134	15,000	148.89
1983-11-19	133	135	133	135	43,000	150
1983-11-18	133	134	133	133	53,000	147.78
1983-11-17	133	134	132	133	59,000	147.78
1983-11-16	134	135	133	133	157,000	147.78
1983-11-15	134	135	134	135	89,000	150
1983-11-14	135	135	133	134	498,000	148.89
1983-11-11	137	138	136	137	59,000	152.22
1983-11-10	138	138	138	138	107,000	153.33
1983-11-09	138	140	138	139	132,000	154.44
1983-11-08	139	139	138	138	37,000	153.33
1983-11-07	139	140	138	138	82,000	153.33
1983-11-05	139	139	138	138	101,000	153.33
1983-11-04	139	140	138	139	63,000	154.44
1983-11-02	139	140	139	140	59,000	155.56
1983-11-01	140	140	138	140	47,000	155.56
1983-10-31	138	138	138	138	34,000	153.33
1983-10-29	138	138	138	138	15,000	153.33
1983-10-28	138	138	138	138	87,000	153.33
1983-10-27	140	140	140	140	26,000	155.56
1983-10-26	141	141	138	141	96,000	156.67
1983-10-25	140	144	140	141	241,000	156.67
1983-10-24	138	140	138	140	214,000	155.56
1983-10-22	137	138	136	136	275,000	151.11
1983-10-21	138	139	138	138	155,000	153.33
1983-10-20	138	138	137	137	63,000	152.22
1983-10-19	141	141	139	140	167,000	155.56
1983-10-18	143	143	141	141	59,000	156.67
1983-10-17	141	142	140	141	98,000	156.67
1983-10-15	141	141	139	141	219,000	156.67
1983-10-14	138	143	138	139	393,000	154.44
1983-10-13	137	138	136	138	80,000	153.33
1983-10-12	137	137	137	137	45,000	152.22
1983-10-11	137	138	136	136	44,000	151.11
1983-10-07	137	139	136	136	96,000	151.11
1983-10-06	137	139	137	138	84,000	153.33
1983-10-05	139	139	137	138	63,000	153.33
1983-10-04	137	140	137	140	161,000	155.56
1983-10-03	137	138	136	137	210,000	152.22
1983-10-01	138	140	136	136	556,000	151.11
1983-09-30	138	140	138	140	57,000	155.56
1983-09-29	140	140	139	140	52,000	155.56
1983-09-28	138	139	138	138	175,000	153.33
1983-09-27	140	140	138	140	52,000	155.56
1983-09-26	138	140	137	137	131,000	152.22
1983-09-24	137	138	137	137	49,000	152.22
1983-09-22	140	140	137	137	124,000	152.22
1983-09-21	144	144	139	140	128,000	155.56
1983-09-20	143	144	139	144	237,000	160
1983-09-19	138	140	137	138	77,000	153.33
1983-09-17	138	139	137	138	65,000	153.33
1983-09-16	140	140	138	140	25,000	155.56
1983-09-14	137	140	137	140	85,000	155.56
1983-09-13	138	139	136	136	111,000	151.11
1983-09-12	138	140	137	139	69,000	154.44
1983-09-09	137	137	136	136	65,000	151.11
1983-09-08	139	140	137	137	43,000	152.22
1983-09-07	135	140	135	136	28,000	151.11
1983-09-06	136	140	135	135	70,000	150
1983-09-05	136	137	135	135	72,000	150
1983-09-03	137	138	136	136	25,000	151.11
1983-09-02	138	138	135	137	44,000	152.22
1983-09-01	137	140	136	138	84,000	153.33
1983-08-31	136	138	136	137	78,000	152.22
1983-08-30	138	138	137	137	26,000	152.22
1983-08-29	140	140	137	137	113,000	152.22
1983-08-27	139	139	138	138	146,000	153.33
1983-08-26	140	140	137	138	32,000	153.33
1983-08-25	140	142	138	138	78,000	153.33
1983-08-24	140	140	139	139	38,000	154.44
1983-08-23	135	140	135	139	121,000	154.44
1983-08-22	135	137	135	135	183,000	150
1983-08-20	137	137	135	135	81,000	150
1983-08-19	135	138	135	137	39,000	152.22
1983-08-18	135	138	135	138	98,000	153.33
1983-08-17	139	139	135	136	105,000	151.11
1983-08-16	134	134	132	133	236,000	147.78
1983-08-15	135	135	131	131	475,000	145.56
1983-08-12	137	137	135	135	239,000	150
1983-08-11	136	137	136	137	137,000	152.22
1983-08-10	137	137	136	136	131,000	151.11
1983-08-09	137	137	137	137	107,000	152.22
1983-08-08	137	139	137	137	101,000	152.22
1983-08-06	137	137	137	137	31,000	152.22
1983-08-05	137	138	137	137	166,000	152.22
1983-08-04	138	138	137	137	111,000	152.22
1983-08-03	138	138	137	137	247,000	152.22
1983-08-02	140	140	137	137	122,000	152.22
1983-08-01	142	142	139	139	1,489,000	154.44
1983-07-30	143	143	143	143	76,000	158.89
1983-07-29	142	143	142	142	128,000	157.78
1983-07-28	142	142	141	142	79,000	157.78
1983-07-27	142	142	141	141	63,000	156.67
1983-07-26	141	142	140	142	117,000	157.78
1983-07-25	141	141	138	141	95,000	156.67
1983-07-23	138	138	137	137	65,000	152.22
1983-07-22	140	143	138	138	150,000	153.33
1983-07-21	141	141	140	140	302,000	155.56
1983-07-20	140	141	140	141	89,000	156.67
1983-07-19	141	142	140	140	58,000	155.56
1983-07-18	141	142	141	142	130,000	157.78
1983-07-15	141	141	141	141	228,000	156.67
1983-07-14	140	141	140	141	82,000	156.67
1983-07-13	141	141	140	140	127,000	155.56
1983-07-12	141	141	141	141	26,000	156.67
1983-07-11	141	141	141	141	47,000	156.67
1983-07-09	141	141	140	140	67,000	155.56
1983-07-08	142	142	141	142	107,000	157.78
1983-07-07	141	143	141	142	83,000	157.78
1983-07-06	142	143	141	141	95,000	156.67
1983-07-05	142	142	142	142	23,000	157.78
1983-07-04	143	145	141	141	71,000	156.67
1983-07-02	140	140	140	140	162,000	155.56
1983-07-01	140	147	140	140	152,000	155.56
1983-06-30	145	145	140	140	196,000	155.56
1983-06-29	145	145	145	145	49,000	161.11
1983-06-28	144	145	144	145	81,000	161.11
1983-06-27	142	143	142	142	66,000	157.78
1983-06-25	141	142	141	142	66,000	157.78
1983-06-24	141	142	141	141	60,000	156.67
1983-06-23	141	141	141	141	42,000	156.67
1983-06-22	140	141	140	141	189,000	156.67
1983-06-21	140	143	140	140	127,000	155.56
1983-06-20	142	143	140	141	104,000	156.67
1983-06-17	142	142	142	142	147,000	157.78
1983-06-16	142	143	142	142	288,000	157.78
1983-06-15	142	145	142	145	67,000	161.11
1983-06-14	145	145	142	142	201,000	157.78
1983-06-13	146	148	145	145	70,000	161.11
1983-06-11	146	147	146	146	104,000	162.22
1983-06-10	146	146	146	146	214,000	162.22
1983-06-09	146	146	146	146	43,000	162.22
1983-06-08	146	147	146	146	43,000	162.22
1983-06-07	146	146	146	146	111,000	162.22
1983-06-06	148	148	146	146	79,000	162.22
1983-06-04	148	148	146	148	185,000	164.44
1983-06-03	148	148	148	148	106,000	164.44
1983-06-02	148	149	146	149	118,000	165.56
1983-06-01	148	149	146	146	313,000	162.22
1983-05-31	148	149	148	148	423,000	164.44
1983-05-30	149	150	148	148	243,000	164.44
1983-05-28	149	150	149	149	98,000	165.56
1983-05-27	148	150	148	150	132,000	166.67
1983-05-26	148	148	148	148	102,000	164.44
1983-05-25	150	150	148	148	216,000	164.44
1983-05-24	148	149	148	149	82,000	165.56
1983-05-23	148	148	148	148	84,000	164.44
1983-05-20	150	150	148	149	241,000	165.56
1983-05-19	150	151	149	150	80,000	166.67
1983-05-18	151	151	149	150	147,000	166.67
1983-05-17	153	155	151	151	192,000	167.78
1983-05-16	159	159	153	153	212,000	170
1983-05-14	157	157	154	156	245,000	173.33
1983-05-13	159	163	153	153	1,957,000	170
1983-05-12	152	161	149	155	1,345,000	172.22
1983-05-11	148	152	148	152	244,000	168.89
1983-05-10	148	150	148	150	86,000	166.67
1983-05-09	148	150	146	148	46,000	164.44
1983-05-07	146	150	145	150	118,000	166.67
1983-05-06	148	150	146	146	81,000	162.22
1983-05-04	150	150	148	148	57,000	164.44
1983-05-02	152	152	149	149	75,000	165.56
1983-04-30	151	151	149	149	156,000	165.56
1983-04-28	152	154	151	152	197,000	168.89
1983-04-27	149	155	149	151	374,000	167.78
1983-04-26	158	158	148	150	254,000	166.67
1983-04-25	157	160	155	156	901,000	173.33
1983-04-23	155	159	152	157	1,267,000	174.44
1983-04-22	148	154	146	151	379,000	167.78
1983-04-21	148	148	146	147	59,000	163.33
1983-04-20	148	150	148	148	65,000	164.44
1983-04-19	153	153	147	148	181,000	164.44
1983-04-18	152	154	148	153	172,000	170
1983-04-15	145	153	145	150	362,000	166.67
1983-04-14	147	148	145	145	147,000	161.11
1983-04-13	146	149	146	147	134,000	163.33
1983-04-12	152	152	146	147	393,000	163.33
1983-04-11	154	155	152	154	658,000	171.11
1983-04-09	153	155	152	155	1,267,000	172.22
1983-04-08	146	150	145	148	1,128,000	164.44
1983-04-07	147	147	143	143	137,000	158.89
1983-04-06	141	153	141	150	256,000	166.67
1983-04-05	144	144	142	142	77,000	157.78
1983-04-04	141	144	141	143	138,000	158.89
1983-04-02	141	143	141	141	42,000	156.67
1983-04-01	144	144	140	141	132,000	156.67
1983-03-31	142	144	142	142	56,000	157.78
1983-03-30	144	144	142	142	159,000	157.78
1983-03-29	140	145	140	144	490,000	160
1983-03-28	132	142	132	140	330,000	155.56
1983-03-26	141	146	141	146	440,000	154.50
1983-03-25	144	144	140	141	768,000	149.21
1983-03-24	143	143	141	143	642,000	151.32
1983-03-23	140	142	138	141	906,000	149.21
1983-03-22	143	143	140	140	1,927,000	148.15
1983-03-18	143	143	142	142	157,000	150.27
1983-03-17	145	145	142	142	171,000	150.27
1983-03-16	143	146	142	142	93,000	150.27
1983-03-15	146	146	143	143	454,000	151.32
1983-03-14	147	150	146	146	91,000	154.50
1983-03-12	144	147	144	146	60,000	154.50
1983-03-11	145	147	143	143	188,000	151.32
1983-03-10	147	147	146	146	261,000	154.50
1983-03-09	142	147	142	146	112,000	154.50
1983-03-08	146	146	141	142	159,000	150.27
1983-03-07	147	147	143	145	75,000	153.44
1983-03-05	142	142	141	141	78,000	149.21
1983-03-04	142	143	141	141	342,000	149.21
1983-03-03	147	148	142	142	366,000	150.27
1983-03-02	148	149	148	148	234,000	156.61
1983-03-01	150	152	149	149	305,000	157.67
1983-02-28	150	155	150	152	149,000	160.85
1983-02-26	155	155	148	150	513,000	158.73
1983-02-25	159	159	150	150	628,000	158.73
1983-02-24	158	159	157	157	374,000	166.14
1983-02-23	163	163	158	160	561,000	169.31
1983-02-22	161	163	155	162	700,000	171.43
1983-02-21	165	166	161	161	885,000	170.37
1983-02-18	160	166	160	164	1,653,000	173.55
1983-02-17	165	166	157	157	2,140,000	166.14
1983-02-16	163	168	162	166	5,582,000	175.66
1983-02-15	155	164	154	160	2,596,000	169.31
1983-02-14	163	168	150	150	4,593,000	158.73
1983-02-12	159	161	156	161	2,197,000	170.37
1983-02-10	145	155	145	155	1,081,000	164.02
1983-02-09	148	151	145	150	366,000	158.73
1983-02-08	151	152	143	148	929,000	156.61
1983-02-07	154	158	151	153	1,185,000	161.91
1983-02-05	160	163	156	159	6,173,000	168.25
1983-02-04	149	155	145	154	5,479,000	162.96
1983-02-03	140	148	140	143	2,872,000	151.32
1983-02-02	139	139	135	137	393,000	144.97
1983-02-01	135	138	135	137	111,000	144.97
1983-01-31	140	140	130	135	305,000	142.86
1983-01-29	136	139	134	138	298,000	146.03
1983-01-28	131	136	131	136	156,000	143.92
1983-01-27	128	140	127	131	287,000	138.62
1983-01-26	126	129	126	128	238,000	135.45
1983-01-25	128	128	126	128	144,000	135.45
1983-01-24	126	126	125	125	47,000	132.28
1983-01-22	129	129	126	126	93,000	133.33
1983-01-21	128	128	126	126	68,000	133.33
1983-01-20	129	129	128	128	85,000	135.45
1983-01-19	129	129	128	129	58,000	136.51
1983-01-18	130	130	128	128	136,000	135.45
1983-01-17	133	133	130	132	83,000	139.68
1983-01-14	138	139	133	134	244,000	141.80
1983-01-13	130	140	130	140	1,329,000	148.15
1983-01-12	128	129	127	129	197,000	136.51
1983-01-11	130	130	128	128	183,000	135.45
1983-01-10	129	130	128	130	324,000	137.57
1983-01-08	129	130	128	128	97,000	135.45
1983-01-07	128	130	126	128	318,000	135.45
1983-01-06	125	128	125	126	308,000	133.33
1983-01-05	125	125	121	122	130,000	129.10
1983-01-04	125	125	120	122	74,000	129.10

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