9107 川崎汽船(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	159	162	156	158	388,000	175.56
1986-12-26	161	163	157	163	345,000	181.11
1986-12-25	163	165	160	161	427,000	178.89
1986-12-24	156	160	156	158	521,000	175.56
1986-12-23	163	163	155	155	738,000	172.22
1986-12-22	162	165	160	161	801,000	178.89
1986-12-19	160	165	160	163	646,000	181.11
1986-12-18	168	168	164	165	350,000	183.33
1986-12-17	170	173	168	170	364,000	188.89
1986-12-16	170	175	170	170	658,000	188.89
1986-12-15	171	173	170	170	281,000	188.89
1986-12-12	174	175	173	173	939,000	192.22
1986-12-11	173	175	172	173	580,000	192.22
1986-12-10	175	177	173	173	376,000	192.22
1986-12-09	177	177	174	175	404,000	194.44
1986-12-08	180	180	174	174	400,000	193.33
1986-12-06	180	181	177	179	659,000	198.89
1986-12-05	174	180	174	179	1,574,000	198.89
1986-12-04	171	175	170	173	864,000	192.22
1986-12-03	171	175	171	175	590,000	194.44
1986-12-02	173	175	170	170	894,000	188.89
1986-12-01	175	175	171	173	520,000	192.22
1986-11-29	165	170	165	170	831,000	188.89
1986-11-28	165	169	163	163	1,361,000	181.11
1986-11-27	168	174	165	170	618,000	188.89
1986-11-26	175	176	168	168	762,000	186.67
1986-11-25	180	180	175	175	190,000	194.44
1986-11-22	176	178	175	175	183,000	194.44
1986-11-21	180	180	175	175	577,000	194.44
1986-11-20	180	180	174	180	672,000	200
1986-11-19	174	182	172	180	790,000	200
1986-11-18	178	178	171	172	497,000	191.11
1986-11-17	184	184	170	170	1,078,000	188.89
1986-11-14	177	189	177	182	3,284,000	202.22
1986-11-13	171	185	169	175	2,705,000	194.44
1986-11-12	160	162	159	161	836,000	178.89
1986-11-11	154	159	152	159	481,000	176.67
1986-11-10	159	160	151	154	665,000	171.11
1986-11-07	156	159	153	158	424,000	175.56
1986-11-06	157	157	151	156	455,000	173.33
1986-11-05	159	160	155	160	307,000	177.78
1986-11-04	160	160	156	158	259,000	175.56
1986-11-01	158	160	157	160	494,000	177.78
1986-10-31	160	160	157	158	502,000	175.56
1986-10-30	156	157	154	157	477,000	174.44
1986-10-29	152	155	150	154	518,000	171.11
1986-10-28	150	154	148	154	318,000	171.11
1986-10-27	153	153	147	151	332,000	167.78
1986-10-25	150	155	146	153	257,000	170
1986-10-24	158	158	151	155	598,000	172.22
1986-10-23	144	155	141	155	484,000	172.22
1986-10-22	147	150	141	145	442,000	161.11
1986-10-21	147	150	141	147	898,000	163.33
1986-10-20	150	153	146	150	407,000	166.67
1986-10-17	160	160	153	158	493,000	175.56
1986-10-16	161	161	153	160	720,000	177.78
1986-10-15	160	160	155	156	2,509,000	173.33
1986-10-14	166	167	160	160	395,000	177.78
1986-10-13	169	170	165	165	205,000	183.33
1986-10-09	171	172	167	170	421,000	188.89
1986-10-08	178	180	170	172	500,000	191.11
1986-10-07	174	180	174	176	183,000	195.56
1986-10-06	185	185	174	178	381,000	197.78
1986-10-04	175	183	174	180	391,000	200
1986-10-03	166	170	165	168	684,000	186.67
1986-10-02	170	175	168	169	954,000	187.78
1986-10-01	181	183	170	170	1,001,000	188.89
1986-09-30	185	186	180	181	605,000	201.11
1986-09-29	193	195	186	186	351,000	206.67
1986-09-27	190	193	182	190	686,000	211.11
1986-09-26	200	200	190	190	1,186,000	211.11
1986-09-25	206	208	200	200	621,000	222.22
1986-09-24	192	204	192	200	726,000	222.22
1986-09-22	185	192	185	192	572,000	213.33
1986-09-19	181	190	181	183	1,186,000	203.33
1986-09-18	194	196	182	182	1,280,000	202.22
1986-09-17	198	203	195	196	1,080,000	217.78
1986-09-16	207	207	197	197	928,000	218.89
1986-09-12	200	210	200	210	1,500,000	233.33
1986-09-11	219	220	215	215	1,413,000	238.89
1986-09-10	220	224	220	220	723,000	244.44
1986-09-09	220	225	220	224	702,000	248.89
1986-09-08	231	236	224	224	1,014,000	248.89
1986-09-06	222	230	222	230	713,000	255.56
1986-09-05	224	228	222	222	798,000	246.67
1986-09-04	228	230	223	223	765,000	247.78
1986-09-03	229	233	226	227	734,000	252.22
1986-09-02	230	235	225	230	1,424,000	255.56
1986-09-01	228	233	225	225	764,000	250
1986-08-30	230	233	226	232	456,000	257.78
1986-08-29	236	238	225	225	699,000	250
1986-08-28	240	243	231	231	1,120,000	256.67
1986-08-27	234	252	231	235	3,458,000	261.11
1986-08-26	222	235	221	228	1,168,000	253.33
1986-08-25	219	228	215	215	3,595,000	238.89
1986-08-23	220	226	212	219	2,898,000	243.33
1986-08-22	255	255	229	230	8,025,000	255.56
1986-08-21	233	253	231	235	3,900,000	261.11
1986-08-20	236	238	232	232	1,195,000	257.78
1986-08-19	230	238	230	233	1,499,000	258.89
1986-08-18	236	238	231	231	978,000	256.67
1986-08-15	239	240	235	235	959,000	261.11
1986-08-14	244	245	237	240	2,102,000	266.67
1986-08-13	239	245	238	238	1,770,000	264.44
1986-08-12	245	246	238	238	1,013,000	264.44
1986-08-11	240	243	236	243	1,017,000	270
1986-08-08	236	240	234	236	797,000	262.22
1986-08-07	247	247	232	240	1,871,000	266.67
1986-08-06	243	244	236	237	1,486,000	263.33
1986-08-05	243	253	243	243	1,608,000	270
1986-08-04	251	256	242	248	2,008,000	275.56
1986-08-02	263	263	249	251	4,467,000	278.89
1986-08-01	250	264	234	260	11,635,000	288.89
1986-07-31	267	270	237	240	20,015,000	266.67
1986-07-30	250	264	250	262	31,697,000	291.11
1986-07-29	246	249	233	233	8,462,000	258.89
1986-07-28	238	247	236	246	6,909,000	273.33
1986-07-26	225	235	223	234	1,289,000	260
1986-07-25	222	228	222	223	1,131,000	247.78
1986-07-24	225	227	222	222	1,355,000	246.67
1986-07-23	229	233	222	222	1,842,000	246.67
1986-07-22	224	229	222	229	868,000	254.44
1986-07-21	230	231	222	224	1,514,000	248.89
1986-07-19	230	235	226	231	988,000	256.67
1986-07-18	223	230	222	225	1,486,000	250
1986-07-17	232	234	222	225	2,674,000	250
1986-07-16	236	236	227	227	1,376,000	252.22
1986-07-15	239	240	231	231	1,457,000	256.67
1986-07-14	241	246	237	240	3,393,000	266.67
1986-07-11	252	252	235	236	7,801,000	262.22
1986-07-10	225	255	225	242	28,234,000	268.89
1986-07-09	225	229	220	221	2,637,000	245.56
1986-07-08	215	234	213	225	3,602,000	250
1986-07-07	219	220	215	219	696,000	243.33
1986-07-05	215	220	215	215	409,000	238.89
1986-07-04	224	224	214	215	830,000	238.89
1986-07-03	212	223	211	222	2,101,000	246.67
1986-07-02	215	218	211	212	1,514,000	235.56
1986-07-01	216	218	214	215	1,123,000	238.89
1986-06-30	220	224	216	216	880,000	240
1986-06-28	220	224	219	220	499,000	244.44
1986-06-27	220	222	215	216	2,031,000	240
1986-06-26	221	227	219	219	1,350,000	243.33
1986-06-25	220	225	220	221	1,387,000	245.56
1986-06-24	223	225	218	219	1,633,000	243.33
1986-06-23	230	230	218	218	1,405,000	242.22
1986-06-21	235	236	226	229	1,421,000	254.44
1986-06-20	233	237	231	236	2,926,000	262.22
1986-06-19	241	241	230	231	3,974,000	256.67
1986-06-18	221	239	218	239	4,958,000	265.56
1986-06-17	220	221	218	218	816,000	242.22
1986-06-16	224	225	218	218	1,320,000	242.22
1986-06-13	223	228	219	219	1,728,000	243.33
1986-06-12	230	233	219	219	2,473,000	243.33
1986-06-11	217	227	216	227	2,376,000	252.22
1986-06-10	216	219	213	219	2,801,000	243.33
1986-06-09	220	225	218	220	2,480,000	244.44
1986-06-07	220	223	218	218	1,712,000	242.22
1986-06-06	228	230	221	223	2,843,000	247.78
1986-06-05	240	243	225	228	5,534,000	253.33
1986-06-04	248	250	230	237	25,238,000	263.33
1986-06-03	225	233	221	233	9,040,000	258.89
1986-06-02	232	236	216	220	7,834,000	244.44
1986-05-31	218	223	211	212	3,630,000	235.56
1986-05-30	225	232	217	223	9,956,000	247.78
1986-05-29	237	246	226	227	18,894,000	252.22
1986-05-28	226	250	224	232	53,739,000	257.78
1986-05-27	194	223	193	222	30,835,000	246.67
1986-05-26	199	203	196	196	14,120,000	217.78
1986-05-24	184	199	183	198	17,509,000	220
1986-05-23	173	182	172	178	4,389,000	197.78
1986-05-22	174	174	168	168	1,139,000	186.67
1986-05-21	174	174	167	172	1,069,000	191.11
1986-05-20	168	175	167	174	1,243,000	193.33
1986-05-19	170	172	166	166	1,507,000	184.44
1986-05-17	177	178	171	171	1,944,000	190
1986-05-16	182	185	171	176	11,815,000	195.56
1986-05-15	179	183	178	180	18,320,000	200
1986-05-14	175	181	173	175	15,734,000	194.44
1986-05-13	158	172	158	170	6,887,000	188.89
1986-05-12	165	166	157	158	2,088,000	175.56
1986-05-09	159	166	158	166	5,025,000	184.44
1986-05-08	146	158	145	157	1,611,000	174.44
1986-05-07	145	146	143	145	475,000	161.11
1986-05-06	147	148	145	145	382,000	161.11
1986-05-02	147	150	147	147	385,000	163.33
1986-05-01	144	145	143	145	478,000	161.11
1986-04-30	145	146	144	144	332,000	160
1986-04-28	145	146	145	146	379,000	162.22
1986-04-26	145	146	145	145	389,000	161.11
1986-04-25	145	147	145	145	472,000	161.11
1986-04-24	147	147	145	145	761,000	161.11
1986-04-23	147	147	145	147	450,000	163.33
1986-04-22	147	148	145	147	377,000	163.33
1986-04-21	149	150	147	147	514,000	163.33
1986-04-19	150	151	149	150	354,000	166.67
1986-04-18	151	153	150	152	258,000	168.89
1986-04-17	153	155	149	150	660,000	166.67
1986-04-16	148	158	148	154	865,000	171.11
1986-04-15	150	150	148	148	465,000	164.44
1986-04-14	147	150	146	150	589,000	166.67
1986-04-11	147	148	145	148	1,137,000	164.44
1986-04-10	148	149	146	147	754,000	163.33
1986-04-09	150	151	147	147	1,341,000	163.33
1986-04-08	152	154	150	150	677,000	166.67
1986-04-07	154	155	152	152	758,000	168.89
1986-04-05	151	154	151	154	306,000	171.11
1986-04-04	159	160	149	151	1,499,000	167.78
1986-04-03	155	160	151	160	698,000	177.78
1986-04-02	158	160	155	155	431,000	172.22
1986-04-01	165	165	160	160	2,181,000	177.78
1986-03-31	159	165	156	160	2,091,000	177.78
1986-03-29	153	159	150	159	766,000	176.67
1986-03-28	154	159	150	150	769,000	166.67
1986-03-27	164	165	159	159	1,728,000	176.67
1986-03-26	149	160	148	159	1,275,000	176.67
1986-03-25	152	155	148	148	698,000	164.44
1986-03-24	153	154	150	152	660,000	168.89
1986-03-22	155	156	151	152	692,000	168.89
1986-03-20	157	159	156	157	761,000	174.44
1986-03-19	166	166	157	159	1,392,000	176.67
1986-03-18	163	167	162	163	3,326,000	181.11
1986-03-17	161	163	160	162	2,520,000	180
1986-03-15	158	160	157	159	2,008,000	176.67
1986-03-14	158	159	155	157	1,583,000	174.44
1986-03-13	155	156	153	155	1,196,000	172.22
1986-03-12	153	155	152	155	907,000	172.22
1986-03-11	153	154	150	150	708,000	166.67
1986-03-10	154	154	151	153	510,000	170
1986-03-07	153	155	152	154	1,156,000	171.11
1986-03-06	152	152	149	151	740,000	167.78
1986-03-05	147	152	147	149	599,000	165.56
1986-03-04	151	151	146	146	970,000	162.22
1986-03-03	157	157	151	151	1,215,000	167.78
1986-03-01	152	154	149	154	1,211,000	171.11
1986-02-28	148	149	146	147	1,554,000	163.33
1986-02-27	140	146	140	143	1,612,000	158.89
1986-02-26	137	140	136	138	3,347,000	153.33
1986-02-25	136	137	135	135	1,423,000	150
1986-02-24	136	140	135	136	1,276,000	151.11
1986-02-22	136	136	134	136	1,788,000	151.11
1986-02-21	139	140	136	138	1,161,000	153.33
1986-02-20	142	143	139	139	1,409,000	154.44
1986-02-19	140	145	140	142	2,283,000	157.78
1986-02-18	149	149	140	140	1,073,000	155.56
1986-02-17	148	152	147	149	1,547,000	165.56
1986-02-15	155	156	147	148	2,055,000	164.44
1986-02-14	161	161	154	154	7,683,000	171.11
1986-02-13	132	146	132	146	2,150,000	162.22
1986-02-12	132	133	130	131	1,295,000	145.56
1986-02-10	135	135	132	132	605,000	146.67
1986-02-07	136	136	133	134	2,161,000	148.89
1986-02-06	133	139	133	137	966,000	152.22
1986-02-05	129	133	129	132	873,000	146.67
1986-02-04	128	130	128	129	879,000	143.33
1986-02-03	129	130	128	128	968,000	142.22
1986-02-01	131	131	128	130	933,000	144.44
1986-01-31	133	134	131	132	498,000	146.67
1986-01-30	130	134	129	134	475,000	148.89
1986-01-29	131	132	130	130	759,000	144.44
1986-01-28	132	132	130	132	481,000	146.67
1986-01-27	132	133	131	132	416,000	146.67
1986-01-25	130	134	130	132	582,000	146.67
1986-01-24	134	134	128	130	1,659,000	144.44
1986-01-23	136	137	134	134	912,000	148.89
1986-01-22	137	140	136	137	590,000	152.22
1986-01-21	139	140	135	137	832,000	152.22
1986-01-20	141	142	139	141	267,000	156.67
1986-01-18	140	142	140	140	651,000	155.56
1986-01-17	144	144	142	144	743,000	160
1986-01-16	145	145	143	143	349,000	158.89
1986-01-14	143	145	143	143	196,000	158.89
1986-01-13	143	147	142	146	215,000	162.22
1986-01-10	148	150	141	142	534,000	157.78
1986-01-09	149	150	148	148	309,000	164.44
1986-01-08	152	152	150	150	334,000	166.67
1986-01-07	151	153	150	150	274,000	166.67
1986-01-06	148	155	144	151	383,000	167.78
1986-01-04	140	144	138	144	205,000	160

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