9107 川崎汽船(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	140	142	139	140	249,000	155.56
1985-12-27	141	143	140	140	351,000	155.56
1985-12-26	143	144	140	140	433,000	155.56
1985-12-25	142	143	140	140	668,000	155.56
1985-12-24	143	145	141	143	365,000	158.89
1985-12-23	144	145	142	143	499,000	158.89
1985-12-21	140	144	137	144	419,000	160
1985-12-20	142	142	132	136	1,545,000	151.11
1985-12-19	142	145	142	143	601,000	158.89
1985-12-18	148	150	145	146	495,000	162.22
1985-12-17	150	150	148	148	172,000	164.44
1985-12-16	150	151	149	150	420,000	166.67
1985-12-13	151	152	150	150	449,000	166.67
1985-12-12	150	151	150	150	273,000	166.67
1985-12-11	151	152	149	149	287,000	165.56
1985-12-10	151	152	150	151	193,000	167.78
1985-12-09	150	152	149	150	214,000	166.67
1985-12-07	149	154	149	150	288,000	166.67
1985-12-06	154	155	150	150	343,000	166.67
1985-12-05	157	158	155	155	277,000	172.22
1985-12-04	156	158	156	156	262,000	173.33
1985-12-03	158	159	156	156	418,000	173.33
1985-12-02	157	158	156	157	240,000	174.44
1985-11-30	157	158	156	156	219,000	173.33
1985-11-29	159	160	156	157	374,000	174.44
1985-11-28	162	162	160	160	1,095,000	177.78
1985-11-27	162	164	162	162	247,000	180
1985-11-26	162	164	162	162	195,000	180
1985-11-25	165	165	161	161	389,000	178.89
1985-11-22	160	162	160	161	447,000	178.89
1985-11-21	159	162	158	160	322,000	177.78
1985-11-20	160	161	160	160	612,000	177.78
1985-11-19	162	163	160	161	499,000	178.89
1985-11-18	164	164	161	161	442,000	178.89
1985-11-16	162	165	162	165	521,000	183.33
1985-11-15	164	167	162	162	943,000	180
1985-11-14	165	168	164	164	609,000	182.22
1985-11-13	169	170	165	165	656,000	183.33
1985-11-12	172	173	169	169	544,000	187.78
1985-11-11	176	176	172	172	320,000	191.11
1985-11-08	174	175	171	171	384,000	190
1985-11-07	177	180	173	173	582,000	192.22
1985-11-06	175	175	171	175	572,000	194.44
1985-11-05	172	175	170	175	301,000	194.44
1985-11-02	170	172	170	170	363,000	188.89
1985-11-01	170	171	170	170	482,000	188.89
1985-10-31	170	171	170	171	434,000	190
1985-10-30	171	174	169	169	463,000	187.78
1985-10-29	171	174	170	174	195,000	193.33
1985-10-28	170	175	169	175	233,000	194.44
1985-10-26	170	171	168	168	501,000	186.67
1985-10-25	171	172	170	171	417,000	190
1985-10-24	172	175	170	170	822,000	188.89
1985-10-23	174	175	173	173	357,000	192.22
1985-10-22	176	178	174	174	410,000	193.33
1985-10-21	173	180	172	180	215,000	200
1985-10-19	171	173	170	171	1,277,000	190
1985-10-18	173	175	171	171	1,036,000	190
1985-10-17	176	176	173	175	1,240,000	194.44
1985-10-16	179	180	175	175	1,429,000	194.44
1985-10-15	180	182	178	181	1,561,000	201.11
1985-10-14	180	180	177	179	1,016,000	198.89
1985-10-11	176	176	173	175	4,917,000	194.44
1985-10-09	176	179	175	175	5,206,000	194.44
1985-10-08	180	181	175	176	2,259,000	195.56
1985-10-07	183	185	181	181	603,000	201.11
1985-10-05	182	184	181	181	617,000	201.11
1985-10-04	185	186	182	183	1,270,000	203.33
1985-10-03	186	188	185	185	419,000	205.56
1985-10-02	188	190	185	188	559,000	208.89
1985-10-01	195	195	185	185	1,594,000	205.56
1985-09-30	191	194	190	193	1,484,000	214.44
1985-09-28	183	188	183	188	598,000	208.89
1985-09-27	185	188	183	183	674,000	203.33
1985-09-26	185	190	184	188	958,000	208.89
1985-09-25	185	186	183	185	988,000	205.56
1985-09-24	192	192	185	185	10,801,000	205.56
1985-09-21	190	190	188	188	285,000	208.89
1985-09-20	193	194	188	188	827,000	208.89
1985-09-19	188	195	188	194	6,083,000	215.56
1985-09-18	188	190	187	187	603,000	207.78
1985-09-17	187	191	187	189	342,000	210
1985-09-13	190	194	188	188	476,000	208.89
1985-09-12	189	190	185	190	416,000	211.11
1985-09-11	182	185	181	185	563,000	205.56
1985-09-10	182	183	181	181	493,000	201.11
1985-09-09	181	185	181	181	619,000	201.11
1985-09-07	184	185	182	182	484,000	202.22
1985-09-06	186	187	185	185	502,000	205.56
1985-09-05	186	188	186	187	566,000	207.78
1985-09-04	190	192	186	186	821,000	206.67
1985-09-03	197	198	192	192	1,182,000	213.33
1985-09-02	198	200	197	197	508,000	218.89
1985-08-31	199	200	198	198	712,000	220
1985-08-30	198	200	198	198	646,000	220
1985-08-29	201	201	197	198	1,626,000	220
1985-08-28	205	207	201	201	1,400,000	223.33
1985-08-27	204	211	203	206	1,489,000	228.89
1985-08-26	206	207	202	206	1,283,000	228.89
1985-08-24	203	205	201	205	665,000	227.78
1985-08-23	209	209	201	205	1,382,000	227.78
1985-08-22	214	214	208	210	4,685,000	233.33
1985-08-21	210	215	209	210	10,037,000	233.33
1985-08-20	215	217	208	208	7,475,000	231.11
1985-08-19	206	215	205	215	5,151,000	238.89
1985-08-17	199	207	198	207	665,000	230
1985-08-16	200	203	197	198	1,867,000	220
1985-08-15	205	207	201	201	1,715,000	223.33
1985-08-14	207	212	207	210	2,911,000	233.33
1985-08-13	211	212	205	210	2,823,000	233.33
1985-08-12	212	215	209	211	8,825,000	234.44
1985-08-09	204	215	203	214	14,896,000	237.78
1985-08-08	205	206	197	202	5,496,000	224.44
1985-08-07	203	211	200	210	6,226,000	233.33
1985-08-06	207	208	200	200	6,751,000	222.22
1985-08-05	201	207	201	207	2,539,000	230
1985-08-03	203	206	201	201	2,328,000	223.33
1985-08-02	194	211	193	204	10,172,000	226.67
1985-08-01	199	201	193	194	2,150,000	215.56
1985-07-31	191	200	191	198	2,623,000	220
1985-07-30	197	197	192	192	2,218,000	213.33
1985-07-29	205	205	198	198	3,639,000	220
1985-07-27	205	205	201	201	1,838,000	223.33
1985-07-26	205	207	201	201	17,717,000	223.33
1985-07-25	197	204	197	202	4,585,000	224.44
1985-07-24	197	200	195	195	1,777,000	216.67
1985-07-23	194	201	191	195	3,516,000	216.67
1985-07-22	196	199	193	195	1,564,000	216.67
1985-07-20	203	205	199	200	5,273,000	222.22
1985-07-19	202	205	196	205	12,999,000	227.78
1985-07-18	199	205	196	203	19,228,000	225.56
1985-07-17	195	200	193	200	18,103,000	222.22
1985-07-16	182	196	182	192	5,572,000	213.33
1985-07-15	191	192	181	182	2,090,000	202.22
1985-07-12	188	192	184	187	2,792,000	207.78
1985-07-11	197	197	183	183	3,075,000	203.33
1985-07-10	185	198	184	194	12,218,000	215.56
1985-07-09	180	187	180	185	1,875,000	205.56
1985-07-08	181	185	181	181	937,000	201.11
1985-07-06	187	187	179	180	2,714,000	200
1985-07-05	188	192	183	186	13,740,000	206.67
1985-07-04	173	190	171	187	8,548,000	207.78
1985-07-03	171	177	170	173	915,000	192.22
1985-07-02	177	180	171	175	895,000	194.44
1985-07-01	170	181	169	178	2,478,000	197.78
1985-06-29	169	170	168	169	324,000	187.78
1985-06-28	170	170	167	169	331,000	187.78
1985-06-27	168	170	165	165	1,242,000	183.33
1985-06-26	167	168	165	166	846,000	184.44
1985-06-25	168	168	167	168	528,000	186.67
1985-06-24	169	172	165	168	675,000	186.67
1985-06-22	168	170	165	168	526,000	186.67
1985-06-21	172	173	168	168	1,007,000	186.67
1985-06-20	176	178	172	172	806,000	191.11
1985-06-19	178	180	176	176	550,000	195.56
1985-06-18	180	183	176	177	1,082,000	196.67
1985-06-17	177	179	175	179	477,000	198.89
1985-06-15	177	180	175	178	168,000	197.78
1985-06-14	176	178	173	173	639,000	192.22
1985-06-13	177	180	175	175	503,000	194.44
1985-06-12	181	182	175	177	648,000	196.67
1985-06-11	181	183	171	177	966,000	196.67
1985-06-10	185	187	180	181	890,000	201.11
1985-06-07	193	194	187	187	3,323,000	207.78
1985-06-06	185	188	180	188	3,331,000	208.89
1985-06-05	183	189	181	183	5,925,000	203.33
1985-06-04	175	182	173	179	1,939,000	198.89
1985-06-03	170	173	170	171	614,000	190
1985-06-01	170	173	169	169	559,000	187.78
1985-05-31	170	174	169	170	1,192,000	188.89
1985-05-30	172	175	170	170	868,000	188.89
1985-05-29	175	178	172	175	1,304,000	194.44
1985-05-28	176	179	174	175	855,000	194.44
1985-05-27	174	180	173	178	829,000	197.78
1985-05-25	170	174	168	169	691,000	187.78
1985-05-24	171	175	170	170	765,000	188.89
1985-05-23	177	178	170	173	1,096,000	192.22
1985-05-22	179	180	176	178	1,114,000	197.78
1985-05-21	177	180	177	177	1,135,000	196.67
1985-05-20	185	185	178	180	1,383,000	200
1985-05-18	185	188	183	185	2,996,000	205.56
1985-05-17	175	185	171	181	8,367,000	201.11
1985-05-16	167	168	163	164	891,000	182.22
1985-05-15	166	168	165	165	1,244,000	183.33
1985-05-14	169	170	165	165	811,000	183.33
1985-05-13	169	173	166	166	952,000	184.44
1985-05-10	170	172	166	169	1,136,000	187.78
1985-05-09	175	178	170	170	3,651,000	188.89
1985-05-08	162	173	161	170	2,839,000	188.89
1985-05-07	164	165	160	162	2,030,000	180
1985-05-04	163	165	162	165	1,352,000	183.33
1985-05-02	168	169	161	167	3,020,000	185.56
1985-05-01	174	175	171	171	1,308,000	190
1985-04-30	174	178	171	177	1,450,000	196.67
1985-04-27	185	188	178	178	2,874,000	197.78
1985-04-26	175	186	171	185	6,872,000	205.56
1985-04-25	192	195	177	177	4,280,000	196.67
1985-04-24	185	189	176	187	7,823,000	207.78
1985-04-23	195	196	185	187	6,573,000	207.78
1985-04-22	208	212	197	197	5,747,000	218.89
1985-04-20	199	208	199	206	4,523,000	228.89
1985-04-19	198	207	196	198	7,368,000	220
1985-04-18	215	215	193	199	7,407,000	221.11
1985-04-17	200	221	199	210	24,278,000	233.33
1985-04-16	214	216	197	200	16,984,000	222.22
1985-04-15	230	232	217	224	13,788,000	248.89
1985-04-12	226	238	225	230	43,313,000	255.56
1985-04-11	218	231	218	224	62,524,000	248.89
1985-04-10	207	217	198	213	28,528,000	236.67
1985-04-09	220	220	208	208	45,906,000	231.11
1985-04-08	190	205	188	205	55,185,000	227.78
1985-04-06	169	181	168	180	23,965,000	200
1985-04-05	161	162	158	160	9,463,000	177.78
1985-04-04	154	162	153	156	8,312,000	173.33
1985-04-03	152	154	151	152	1,064,000	168.89
1985-04-02	155	156	152	152	1,028,000	168.89
1985-04-01	158	159	154	155	1,974,000	172.22
1985-03-30	154	154	151	153	1,015,000	170
1985-03-29	157	159	153	154	3,074,000	171.11
1985-03-28	151	160	150	158	10,444,000	175.56
1985-03-27	142	150	141	150	710,000	166.67
1985-03-26	142	143	140	142	855,000	157.78
1985-03-25	143	144	141	144	652,000	160
1985-03-23	143	144	140	140	1,012,000	155.56
1985-03-22	149	149	145	145	1,378,000	161.11
1985-03-20	151	152	148	150	3,585,000	166.67
1985-03-19	140	153	139	146	6,565,000	162.22
1985-03-18	140	143	139	141	1,069,000	156.67
1985-03-16	139	140	137	140	1,433,000	155.56
1985-03-15	135	154	133	142	3,854,000	157.78
1985-03-14	126	133	123	130	969,000	144.44
1985-03-13	123	124	122	123	159,000	136.67
1985-03-12	125	125	123	123	287,000	136.67
1985-03-11	125	127	125	125	123,000	138.89
1985-03-08	126	128	126	128	154,000	142.22
1985-03-07	130	130	126	126	191,000	140
1985-03-06	130	131	130	130	82,000	144.44
1985-03-05	131	131	130	130	210,000	144.44
1985-03-04	132	134	131	132	295,000	146.67
1985-03-02	131	133	130	130	135,000	144.44
1985-03-01	129	130	125	128	242,000	142.22
1985-02-28	130	132	130	132	149,000	146.67
1985-02-27	131	131	128	130	70,000	144.44
1985-02-26	130	133	130	131	99,000	145.56
1985-02-25	133	134	132	133	135,000	147.78
1985-02-23	130	133	130	133	63,000	147.78
1985-02-22	131	132	130	130	160,000	144.44
1985-02-21	128	130	128	130	70,000	144.44
1985-02-20	127	128	126	126	120,000	140
1985-02-19	128	128	127	128	38,000	142.22
1985-02-18	128	128	127	127	54,000	141.11
1985-02-16	130	130	128	128	33,000	142.22
1985-02-15	130	131	130	130	140,000	144.44
1985-02-14	132	132	130	130	141,000	144.44
1985-02-13	131	132	130	130	164,000	144.44
1985-02-12	131	133	131	132	78,000	146.67
1985-02-08	130	130	127	130	139,000	144.44
1985-02-07	130	130	126	127	135,000	141.11
1985-02-06	128	128	126	126	55,000	140
1985-02-05	125	125	125	125	86,000	138.89
1985-02-04	129	129	125	125	54,000	138.89
1985-02-02	126	130	126	126	38,000	140
1985-02-01	130	130	128	128	107,000	142.22
1985-01-31	128	130	128	129	108,000	143.33
1985-01-30	127	128	126	128	83,000	142.22
1985-01-29	125	128	125	125	79,000	138.89
1985-01-28	127	127	125	125	245,000	138.89
1985-01-26	126	128	125	125	32,000	138.89
1985-01-25	128	128	126	127	131,000	141.11
1985-01-24	127	128	126	128	162,000	142.22
1985-01-23	126	128	126	126	94,000	140
1985-01-22	129	130	129	129	96,000	143.33
1985-01-21	126	128	125	128	82,000	142.22
1985-01-19	125	128	125	125	129,000	138.89
1985-01-18	130	130	126	128	146,000	142.22
1985-01-17	129	130	129	130	74,000	144.44
1985-01-16	130	130	129	130	114,000	144.44
1985-01-14	130	130	128	129	85,000	143.33
1985-01-11	130	131	128	130	224,000	144.44
1985-01-10	129	130	128	130	154,000	144.44
1985-01-09	130	131	129	129	84,000	143.33
1985-01-08	129	133	129	130	112,000	144.44
1985-01-07	132	133	128	129	194,000	143.33
1985-01-05	135	135	131	131	82,000	145.56
1985-01-04	135	135	131	133	175,000	147.78

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