1. HOME >
  2. 株価時系列 >
  3. 9107 >
  4. 1987年

9107 川崎汽船(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28215219210213737,000236.67
1987-12-26225229215215669,000238.89
1987-12-25230235226229959,000254.44
1987-12-24240240230230623,000255.56
1987-12-23236238235235755,000261.11
1987-12-222312452312351,022,000261.11
1987-12-21230235228235528,000261.11
1987-12-18236236230230691,000255.56
1987-12-17236241234234599,000260
1987-12-16238242236236521,000262.22
1987-12-15239244238239474,000265.56
1987-12-14236243236238555,000264.44
1987-12-11246250242243654,000270
1987-12-10246253246250691,000277.78
1987-12-09248254245246503,000273.33
1987-12-08245249243248564,000275.56
1987-12-07245245240245432,000272.22
1987-12-05240245240245256,000272.22
1987-12-042492542382441,207,000271.11
1987-12-032552602462471,064,000274.44
1987-12-02246259246253630,000281.11
1987-12-01245245240245492,000272.22
1987-11-30248249246246226,000273.33
1987-11-28246250245246237,000273.33
1987-11-27246258246246810,000273.33
1987-11-26258260253253380,000281.11
1987-11-25255259255258333,000286.67
1987-11-24257260253256265,000284.44
1987-11-20253258250255558,000283.33
1987-11-19260260253253643,000281.11
1987-11-18251255250253657,000281.11
1987-11-17259260255255399,000283.33
1987-11-16262262258259617,000287.78
1987-11-132512592512581,645,000286.67
1987-11-12250255241246906,000273.33
1987-11-112412502222451,670,000272.22
1987-11-102552592352402,359,000266.67
1987-11-092682732602601,055,000288.89
1987-11-07273277273273572,000303.33
1987-11-062702782702781,611,000308.89
1987-11-052792792622751,311,000305.56
1987-11-042782832762791,590,000310
1987-11-022852892812881,419,000320
1987-10-312852952822901,723,000322.22
1987-10-302832902802802,480,000311.11
1987-10-292862952782783,043,000308.89
1987-10-283003032882955,084,000327.78
1987-10-272802972772875,703,000318.89
1987-10-263013072752876,454,000318.89
1987-10-243133172973008,964,000333.33
1987-10-2330832529529534,091,000327.78
1987-10-2230531029531042,716,000344.44
1987-10-2127528026928013,905,000311.11
1987-10-2025525822623911,372,000265.56
1987-10-1926928226628213,373,000313.33
1987-10-1627227726727416,515,000304.44
1987-10-152542682532677,924,000296.67
1987-10-142522602512594,307,000287.78
1987-10-132452512452511,330,000278.89
1987-10-122482502432431,357,000270
1987-10-092502552482481,511,000275.56
1987-10-08250250246249962,000276.67
1987-10-072472502452471,257,000274.44
1987-10-062552562482521,992,000280
1987-10-052552592542561,733,000284.44
1987-10-032582602512562,557,000284.44
1987-10-022592642552565,386,000284.44
1987-10-0126427025625627,629,000284.44
1987-09-3024426024326013,516,000288.89
1987-09-292452472412431,827,000270
1987-09-282422452352451,282,000272.22
1987-09-262382402322322,117,000257.78
1987-09-252482482362402,645,000266.67
1987-09-242472512462476,012,000274.44
1987-09-222362452362453,992,000272.22
1987-09-212392412362412,753,000267.78
1987-09-182262392262371,590,000263.33
1987-09-17226230224226572,000251.11
1987-09-16223228223224269,000248.89
1987-09-14227230225226628,000251.11
1987-09-11225228225225549,000250
1987-09-10228230225225263,000250
1987-09-09224231224228950,000253.33
1987-09-08225234225234382,000260
1987-09-07233239228228731,000253.33
1987-09-05233234230231421,000256.67
1987-09-042302352292321,654,000257.78
1987-09-03233233229230487,000255.56
1987-09-02228234227228635,000253.33
1987-09-012272342272281,080,000253.33
1987-08-31227235227232779,000257.78
1987-08-29228233228228598,000253.33
1987-08-282302352292331,266,000258.89
1987-08-272312362302351,270,000261.11
1987-08-26232237231236867,000262.22
1987-08-252242332242311,772,000256.67
1987-08-242292382292291,507,000254.44
1987-08-22236238229231780,000256.67
1987-08-212402422362372,664,000263.33
1987-08-202182432182362,926,000262.22
1987-08-19219220218218498,000242.22
1987-08-18217223217218585,000242.22
1987-08-17220224220220538,000244.44
1987-08-14221224221222386,000246.67
1987-08-13225225221224441,000248.89
1987-08-12220225220221534,000245.56
1987-08-11221225220224694,000248.89
1987-08-10225225218225388,000250
1987-08-07216220216220421,000244.44
1987-08-06223224220221602,000245.56
1987-08-05219227219222609,000246.67
1987-08-04218228218220725,000244.44
1987-08-03219220215220291,000244.44
1987-08-01215215211214721,000237.78
1987-07-31218220215215584,000238.89
1987-07-302202242182181,181,000242.22
1987-07-29222226220220647,000244.44
1987-07-28225227222224429,000248.89
1987-07-27227227222223320,000247.78
1987-07-25223229222222480,000246.67
1987-07-24221230221228528,000253.33
1987-07-23222228222224316,000248.89
1987-07-22227230222226303,000251.11
1987-07-21222225221223476,000247.78
1987-07-20229233225230392,000255.56
1987-07-17231235230235409,000261.11
1987-07-16233234231231345,000256.67
1987-07-15235239233234347,000260
1987-07-142432442372401,348,000266.67
1987-07-13237238231237868,000263.33
1987-07-102342342292321,007,000257.78
1987-07-09232235228230810,000255.56
1987-07-08238239231232904,000257.78
1987-07-07235236228233774,000258.89
1987-07-062302352262301,061,000255.56
1987-07-042362362292301,129,000255.56
1987-07-032452452362381,080,000264.44
1987-07-022442462412431,552,000270
1987-07-012392442292401,802,000266.67
1987-06-302452472372392,271,000265.56
1987-06-292462462372421,161,000268.89
1987-06-272382382322361,015,000262.22
1987-06-262302312272271,445,000252.22
1987-06-25232234227230823,000255.56
1987-06-24233233226227906,000252.22
1987-06-232302322282281,404,000253.33
1987-06-222402402292291,257,000254.44
1987-06-192472492352363,683,000262.22
1987-06-182532542362375,008,000263.33
1987-06-1725025624525022,208,000277.78
1987-06-162502502432509,316,000277.78
1987-06-15239240236240915,000266.67
1987-06-12239239233235715,000261.11
1987-06-112432432362361,656,000262.22
1987-06-102352432302392,456,000265.56
1987-06-09233234229231837,000256.67
1987-06-08231233228230507,000255.56
1987-06-06233233228229477,000254.44
1987-06-05228235228229850,000254.44
1987-06-042382382292301,237,000255.56
1987-06-032332332282281,033,000253.33
1987-06-02236237232233744,000258.89
1987-06-01238238227231929,000256.67
1987-05-30233239232233767,000258.89
1987-05-292302312252301,192,000255.56
1987-05-282302312222241,113,000248.89
1987-05-272302352282301,827,000255.56
1987-05-262432432382401,787,000266.67
1987-05-252422472382444,266,000271.11
1987-05-232382422362426,205,000268.89
1987-05-222302402292367,450,000262.22
1987-05-212292302222281,493,000253.33
1987-05-202322332182221,927,000246.67
1987-05-192162402162302,838,000255.56
1987-05-182212242152151,117,000238.89
1987-05-152242242172241,027,000248.89
1987-05-14218219214214586,000237.78
1987-05-132212272132131,536,000236.67
1987-05-12222223218219674,000243.33
1987-05-11225225218221601,000245.56
1987-05-082192252182251,000,000250
1987-05-07215219214218434,000242.22
1987-05-06225228218220635,000244.44
1987-05-02219225219225770,000250
1987-05-012182232112201,092,000244.44
1987-04-30219219213218609,000242.22
1987-04-282102212022091,814,000232.22
1987-04-272212242062061,465,000228.89
1987-04-25225230221228976,000253.33
1987-04-242252252222221,319,000246.67
1987-04-232292302252251,343,000250
1987-04-222262312252251,877,000250
1987-04-212302322222221,853,000246.67
1987-04-20237237228230991,000255.56
1987-04-172282342262321,340,000257.78
1987-04-16226232222225862,000250
1987-04-152312322212221,703,000246.67
1987-04-142322352272311,649,000256.67
1987-04-132332332222271,891,000252.22
1987-04-102282352252283,611,000253.33
1987-04-092502502342374,300,000263.33
1987-04-082332502332489,365,000275.56
1987-04-072362402312382,373,000264.44
1987-04-062342392302392,256,000265.56
1987-04-042382412282361,878,000262.22
1987-04-032322482312409,377,000266.67
1987-04-022262332252333,070,000258.89
1987-04-012262282222232,585,000247.78
1987-03-312142262132163,888,000240
1987-03-302282312192213,669,000245.56
1987-03-282332422332412,640,000267.78
1987-03-2725225323624324,502,000270
1987-03-2623524723124717,829,000274.44
1987-03-2522923822823515,115,000261.11
1987-03-242342342252266,620,000251.11
1987-03-2322023521823224,542,000257.78
1987-03-202162172102142,036,000237.78
1987-03-1921522321021311,151,000236.67
1987-03-182052172002176,423,000241.11
1987-03-171932001922001,157,000222.22
1987-03-16197199192193809,000214.44
1987-03-13191201191195902,000216.67
1987-03-12203203195195628,000216.67
1987-03-111912041902031,096,000225.56
1987-03-101951971901951,004,000216.67
1987-03-09198200193197887,000218.89
1987-03-07191194188188325,000208.89
1987-03-06190194190190798,000211.11
1987-03-051931971901901,301,000211.11
1987-03-041981981931941,067,000215.56
1987-03-03194198193198711,000220
1987-03-02195200193195976,000216.67
1987-02-281851991851931,383,000214.44
1987-02-272002051951951,634,000216.67
1987-02-262072122052051,446,000227.78
1987-02-252132132072081,445,000231.11
1987-02-242052152052051,533,000227.78
1987-02-232022082022051,205,000227.78
1987-02-202102122032051,720,000227.78
1987-02-192252262082104,593,000233.33
1987-02-1821522721422013,697,000244.44
1987-02-172102162072123,596,000235.56
1987-02-162032092032071,482,000230
1987-02-132172182082082,831,000231.11
1987-02-122042172042122,919,000235.56
1987-02-102132132032071,831,000230
1987-02-092002101962101,651,000233.33
1987-02-072082102012011,865,000223.33
1987-02-062122152082133,354,000236.67
1987-02-0522522921021113,732,000234.44
1987-02-0420921820521816,913,000242.22
1987-02-031992001962001,870,000222.22
1987-02-02192195188190891,000211.11
1987-01-311891921861902,006,000211.11
1987-01-301951961901902,022,000211.11
1987-01-292002001921961,671,000217.78
1987-01-282012031982003,914,000222.22
1987-01-272012041961983,120,000220
1987-01-262012031982015,796,000223.33
1987-01-241941971921963,150,000217.78
1987-01-231861941851904,738,000211.11
1987-01-22188188184187733,000207.78
1987-01-211911911851862,534,000206.67
1987-01-201811891801882,437,000208.89
1987-01-191901911821852,809,000205.56
1987-01-161781851761852,107,000205.56
1987-01-141741761721751,255,000194.44
1987-01-131851851781782,177,000197.78
1987-01-121821851781825,291,000202.22
1987-01-091581721581722,880,000191.11
1987-01-08155160155156587,000173.33
1987-01-07158158155155480,000172.22
1987-01-06156158156156290,000173.33
1987-01-05158160156156161,000173.33

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