9107 川崎汽船(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	131	134	131	134	68,000	148.89
1984-12-27	131	132	130	130	107,000	144.44
1984-12-26	131	135	130	132	87,000	146.67
1984-12-25	131	135	130	135	199,000	150
1984-12-24	130	132	130	130	234,000	144.44
1984-12-22	130	131	130	130	68,000	144.44
1984-12-21	134	134	131	132	208,000	146.67
1984-12-20	134	136	134	134	218,000	148.89
1984-12-19	134	136	132	134	278,000	148.89
1984-12-18	132	134	132	134	104,000	148.89
1984-12-17	134	134	132	132	137,000	146.67
1984-12-15	136	136	132	132	131,000	146.67
1984-12-14	136	136	133	134	104,000	148.89
1984-12-13	135	138	135	136	139,000	151.11
1984-12-12	136	136	135	135	125,000	150
1984-12-11	140	141	136	136	341,000	151.11
1984-12-10	140	142	139	140	223,000	155.56
1984-12-07	145	145	140	140	474,000	155.56
1984-12-06	145	146	143	143	1,142,000	158.89
1984-12-05	144	148	143	144	4,798,000	160
1984-12-04	143	144	139	139	3,984,000	154.44
1984-12-03	137	146	136	146	1,912,000	162.22
1984-12-01	136	137	135	135	151,000	150
1984-11-30	137	138	133	136	344,000	151.11
1984-11-29	138	139	134	135	739,000	150
1984-11-28	131	141	130	139	1,507,000	154.44
1984-11-27	129	132	129	131	118,000	145.56
1984-11-26	130	130	129	129	39,000	143.33
1984-11-24	128	130	128	128	39,000	142.22
1984-11-22	129	129	128	128	71,000	142.22
1984-11-21	130	130	129	129	93,000	143.33
1984-11-20	130	130	128	128	88,000	142.22
1984-11-19	131	132	128	130	84,000	144.44
1984-11-17	132	133	129	132	305,000	146.67
1984-11-16	134	135	132	135	644,000	150
1984-11-15	130	134	127	134	730,000	148.89
1984-11-14	129	132	128	129	392,000	143.33
1984-11-13	124	125	121	125	115,000	138.89
1984-11-12	126	128	122	123	256,000	136.67
1984-11-09	121	135	121	125	1,003,000	138.89
1984-11-08	120	121	119	120	71,000	133.33
1984-11-07	122	123	120	123	137,000	136.67
1984-11-06	122	122	120	120	46,000	133.33
1984-11-05	121	121	119	120	68,000	133.33
1984-11-02	120	121	120	121	171,000	134.44
1984-11-01	122	123	119	119	118,000	132.22
1984-10-31	116	120	115	119	304,000	132.22
1984-10-30	116	116	115	116	91,000	128.89
1984-10-29	117	117	116	116	79,000	128.89
1984-10-27	119	120	116	117	121,000	130
1984-10-26	118	119	117	117	148,000	130
1984-10-25	123	123	119	119	237,000	132.22
1984-10-24	120	120	118	118	198,000	131.11
1984-10-23	119	121	119	121	66,000	134.44
1984-10-22	118	121	118	120	138,000	133.33
1984-10-20	115	118	114	118	45,000	131.11
1984-10-19	114	116	113	114	92,000	126.67
1984-10-18	112	115	112	113	101,000	125.56
1984-10-17	112	112	112	112	19,000	124.44
1984-10-16	115	115	113	113	75,000	125.56
1984-10-15	112	120	112	119	103,000	132.22
1984-10-12	114	114	112	112	47,000	124.44
1984-10-11	114	114	112	112	45,000	124.44
1984-10-09	115	116	113	113	50,000	125.56
1984-10-08	117	120	115	115	89,000	127.78
1984-10-06	117	117	115	117	120,000	130
1984-10-05	118	123	115	115	221,000	127.78
1984-10-04	110	115	110	115	128,000	127.78
1984-10-03	111	112	110	110	97,000	122.22
1984-10-02	112	113	112	112	54,000	124.44
1984-10-01	116	116	110	110	194,000	122.22
1984-09-29	111	111	111	111	47,000	123.33
1984-09-28	114	114	111	111	121,000	123.33
1984-09-27	112	114	112	114	71,000	126.67
1984-09-26	117	118	112	112	274,000	124.44
1984-09-25	118	118	115	116	37,000	128.89
1984-09-22	118	118	115	117	76,000	130
1984-09-21	119	119	118	118	91,000	131.11
1984-09-20	119	122	118	119	52,000	132.22
1984-09-19	120	122	119	119	36,000	132.22
1984-09-18	120	120	119	119	86,000	132.22
1984-09-17	122	122	119	120	107,000	133.33
1984-09-14	124	125	120	122	285,000	135.56
1984-09-13	133	133	125	126	595,000	140
1984-09-12	116	140	115	123	602,000	136.67
1984-09-11	115	116	115	116	67,000	128.89
1984-09-10	115	115	113	113	69,000	125.56
1984-09-07	112	115	112	112	11,000	124.44
1984-09-06	111	115	111	115	53,000	127.78
1984-09-05	112	112	111	111	56,000	123.33
1984-09-04	112	112	111	111	38,000	123.33
1984-09-03	112	112	111	111	29,000	123.33
1984-09-01	112	112	112	112	14,000	124.44
1984-08-31	112	113	112	112	33,000	124.44
1984-08-30	110	114	110	111	12,000	123.33
1984-08-29	113	115	111	115	7,000	127.78
1984-08-28	115	115	108	108	128,000	120
1984-08-27	114	119	114	115	76,000	127.78
1984-08-25	118	119	118	119	89,000	132.22
1984-08-24	108	111	107	111	165,000	123.33
1984-08-23	108	108	106	107	101,000	118.89
1984-08-22	106	110	106	109	63,000	121.11
1984-08-21	107	108	106	106	59,000	117.78
1984-08-20	108	108	107	107	42,000	118.89
1984-08-16	110	110	106	110	46,000	122.22
1984-08-15	107	108	106	106	47,000	117.78
1984-08-14	109	109	108	108	65,000	120
1984-08-13	109	109	108	109	30,000	121.11
1984-08-10	109	109	108	108	43,000	120
1984-08-09	113	113	108	108	70,000	120
1984-08-08	113	113	110	110	57,000	122.22
1984-08-07	110	114	110	114	28,000	126.67
1984-08-06	115	115	109	109	54,000	121.11
1984-08-04	110	115	110	111	17,000	123.33
1984-08-03	113	113	109	110	97,000	122.22
1984-08-02	111	116	110	110	121,000	122.22
1984-08-01	112	112	111	112	82,000	124.44
1984-07-31	113	114	113	113	47,000	125.56
1984-07-30	114	114	113	113	34,000	125.56
1984-07-28	113	113	113	113	29,000	125.56
1984-07-27	113	115	113	113	38,000	125.56
1984-07-26	114	114	113	113	71,000	125.56
1984-07-25	114	116	114	116	127,000	128.89
1984-07-24	115	115	113	113	108,000	125.56
1984-07-23	115	118	115	115	22,000	127.78
1984-07-21	116	116	115	115	28,000	127.78
1984-07-20	116	116	115	115	42,000	127.78
1984-07-19	115	116	115	115	102,000	127.78
1984-07-18	115	117	115	117	85,000	130
1984-07-17	116	117	115	117	33,000	130
1984-07-16	116	116	115	115	46,000	127.78
1984-07-13	117	118	116	116	73,000	128.89
1984-07-12	116	118	116	116	35,000	128.89
1984-07-11	113	118	113	118	86,000	131.11
1984-07-10	116	116	112	112	774,000	124.44
1984-07-09	119	119	116	116	109,000	128.89
1984-07-07	118	120	118	118	77,000	131.11
1984-07-06	119	119	119	119	7,000	132.22
1984-07-05	119	119	119	119	52,000	132.22
1984-07-04	120	120	117	119	146,000	132.22
1984-07-03	118	118	118	118	74,000	131.11
1984-07-02	119	119	118	118	21,000	131.11
1984-06-30	118	119	117	117	30,000	130
1984-06-29	118	118	118	118	37,000	131.11
1984-06-28	117	118	117	118	35,000	131.11
1984-06-27	118	119	117	117	79,000	130
1984-06-26	117	119	117	117	35,000	130
1984-06-25	116	119	116	117	53,000	130
1984-06-23	116	116	115	116	39,000	128.89
1984-06-22	115	117	115	115	136,000	127.78
1984-06-21	117	118	115	115	251,000	127.78
1984-06-20	119	119	116	117	645,000	130
1984-06-19	118	120	118	119	60,000	132.22
1984-06-18	119	120	118	120	32,000	133.33
1984-06-16	117	120	117	120	17,000	133.33
1984-06-15	118	120	117	117	35,000	130
1984-06-14	118	118	117	117	36,000	130
1984-06-13	118	118	118	118	3,000	131.11
1984-06-12	118	118	117	117	55,000	130
1984-06-11	119	120	119	120	24,000	133.33
1984-06-08	119	119	117	117	13,000	130
1984-06-07	119	119	117	117	96,000	130
1984-06-06	120	120	117	117	120,000	130
1984-06-05	117	120	117	120	54,000	133.33
1984-06-04	119	119	116	116	36,000	128.89
1984-06-02	116	119	116	119	25,000	132.22
1984-06-01	118	119	115	115	95,000	127.78
1984-05-31	118	119	118	118	96,000	131.11
1984-05-30	120	121	118	118	70,000	131.11
1984-05-29	121	121	120	120	133,000	133.33
1984-05-28	120	121	120	121	21,000	134.44
1984-05-26	120	120	120	120	43,000	133.33
1984-05-25	121	121	120	121	60,000	134.44
1984-05-24	120	121	120	121	32,000	134.44
1984-05-23	120	121	120	120	79,000	133.33
1984-05-22	121	122	120	120	198,000	133.33
1984-05-21	121	123	121	121	47,000	134.44
1984-05-19	126	126	121	121	37,000	134.44
1984-05-18	124	124	121	121	59,000	134.44
1984-05-17	126	126	124	126	48,000	140
1984-05-16	123	124	123	124	54,000	137.78
1984-05-15	123	125	123	123	59,000	136.67
1984-05-14	124	127	123	127	56,000	141.11
1984-05-11	124	124	123	123	48,000	136.67
1984-05-10	127	127	124	124	78,000	137.78
1984-05-09	125	126	123	123	112,000	136.67
1984-05-08	123	129	123	123	118,000	136.67
1984-05-07	122	123	122	123	169,000	136.67
1984-05-04	122	122	121	121	98,000	134.44
1984-05-02	121	122	120	122	82,000	135.56
1984-05-01	122	123	121	121	133,000	134.44
1984-04-28	122	123	122	123	70,000	136.67
1984-04-27	122	124	122	123	117,000	136.67
1984-04-26	122	122	122	122	122,000	135.56
1984-04-25	123	123	122	122	140,000	135.56
1984-04-24	123	125	122	124	157,000	137.78
1984-04-23	124	124	122	122	200,000	135.56
1984-04-21	123	125	123	123	64,000	136.67
1984-04-20	123	127	123	126	71,000	140
1984-04-19	125	127	123	123	121,000	136.67
1984-04-18	126	127	121	125	244,000	138.89
1984-04-17	126	127	126	126	122,000	140
1984-04-16	127	127	126	126	55,000	140
1984-04-13	126	127	126	127	144,000	141.11
1984-04-12	127	127	127	127	60,000	141.11
1984-04-11	128	128	126	126	85,000	140
1984-04-10	128	128	127	128	94,000	142.22
1984-04-09	128	128	128	128	59,000	142.22
1984-04-07	128	130	127	130	107,000	144.44
1984-04-06	128	129	127	129	78,000	143.33
1984-04-05	128	128	127	127	42,000	141.11
1984-04-04	129	129	128	128	255,000	142.22
1984-04-03	129	130	128	129	123,000	143.33
1984-04-02	128	129	128	128	69,000	142.22
1984-03-31	128	130	128	130	47,000	144.44
1984-03-30	127	130	127	128	65,000	142.22
1984-03-29	129	129	127	127	256,000	141.11
1984-03-28	129	130	128	128	157,000	142.22
1984-03-27	129	130	127	128	212,000	142.22
1984-03-26	127	128	127	127	199,000	141.11
1984-03-24	129	129	127	129	68,000	143.33
1984-03-23	129	130	129	129	74,000	143.33
1984-03-22	132	133	129	129	97,000	143.33
1984-03-21	129	132	129	132	85,000	146.67
1984-03-19	130	135	125	130	108,000	144.44
1984-03-17	130	131	130	130	79,000	144.44
1984-03-16	130	130	130	130	72,000	144.44
1984-03-15	130	131	130	130	99,000	144.44
1984-03-14	131	131	130	130	163,000	144.44
1984-03-13	132	135	131	131	84,000	145.56
1984-03-12	132	132	131	131	110,000	145.56
1984-03-09	133	134	131	131	59,000	145.56
1984-03-08	133	134	133	133	71,000	147.78
1984-03-07	133	133	133	133	58,000	147.78
1984-03-06	134	134	133	133	46,000	147.78
1984-03-05	133	133	133	133	97,000	147.78
1984-03-03	134	134	133	133	32,000	147.78
1984-03-02	134	135	133	133	76,000	147.78
1984-03-01	135	135	134	134	44,000	148.89
1984-02-29	136	137	135	135	75,000	150
1984-02-28	137	137	135	136	18,000	151.11
1984-02-27	134	135	133	133	323,000	147.78
1984-02-25	138	139	138	139	21,000	154.44
1984-02-24	140	140	136	139	130,000	154.44
1984-02-23	135	138	134	138	158,000	153.33
1984-02-22	136	138	135	135	215,000	150
1984-02-21	134	136	133	135	300,000	150
1984-02-20	134	135	133	133	267,000	147.78
1984-02-17	134	134	133	133	35,000	147.78
1984-02-16	134	134	133	133	589,000	147.78
1984-02-15	134	134	134	134	69,000	148.89
1984-02-14	135	136	134	134	66,000	148.89
1984-02-13	135	139	133	134	81,000	148.89
1984-02-10	133	134	133	133	135,000	147.78
1984-02-09	134	134	133	134	112,000	148.89
1984-02-08	134	135	133	134	229,000	148.89
1984-02-07	135	136	135	135	84,000	150
1984-02-06	136	139	135	135	175,000	150
1984-02-04	136	136	135	136	48,000	151.11
1984-02-03	137	137	136	137	79,000	152.22
1984-02-02	139	139	137	137	98,000	152.22
1984-02-01	138	139	136	137	41,000	152.22
1984-01-31	137	139	135	139	286,000	154.44
1984-01-30	137	139	137	138	67,000	153.33
1984-01-28	140	140	137	137	107,000	152.22
1984-01-27	139	140	137	137	165,000	152.22
1984-01-26	140	140	138	140	153,000	155.56
1984-01-25	140	140	139	140	286,000	155.56
1984-01-23	140	141	140	140	80,000	155.56
1984-01-21	142	142	140	140	63,000	155.56
1984-01-20	141	144	141	143	151,000	158.89
1984-01-19	143	143	140	143	266,000	158.89
1984-01-18	143	144	142	143	386,000	158.89
1984-01-17	142	150	142	147	622,000	163.33
1984-01-13	140	142	139	141	128,000	156.67
1984-01-12	140	142	139	140	111,000	155.56
1984-01-11	140	142	139	142	128,000	157.78
1984-01-10	140	142	140	140	315,000	155.56
1984-01-09	137	140	137	139	464,000	154.44
1984-01-07	136	136	135	136	223,000	151.11
1984-01-06	136	136	135	136	189,000	151.11
1984-01-05	136	136	135	136	233,000	151.11
1984-01-04	136	136	134	134	63,000	148.89

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