9107 川崎汽船(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	521	526	515	515	1,444,000	572.22
1988-12-27	535	539	520	525	2,844,000	583.33
1988-12-26	490	525	481	525	5,911,000	583.33
1988-12-24	495	505	491	500	6,309,000	555.56
1988-12-23	598	607	518	525	10,836,000	583.33
1988-12-22	575	580	567	578	3,706,000	642.22
1988-12-21	550	560	545	555	1,387,000	616.67
1988-12-20	541	550	535	541	2,045,000	601.11
1988-12-19	570	577	546	551	1,971,000	612.22
1988-12-16	551	570	538	570	5,405,000	633.33
1988-12-15	589	590	555	570	3,755,000	633.33
1988-12-14	599	605	585	586	5,214,000	651.11
1988-12-13	620	622	591	591	6,845,000	656.67
1988-12-12	620	626	615	619	10,153,000	687.78
1988-12-09	620	625	607	610	15,888,000	677.78
1988-12-08	585	606	581	586	14,347,000	651.11
1988-12-07	581	593	580	580	5,158,000	644.44
1988-12-06	589	599	576	580	4,953,000	644.44
1988-12-05	575	580	565	579	3,404,000	643.33
1988-12-03	585	592	570	570	7,459,000	633.33
1988-12-02	580	615	580	595	25,945,000	661.11
1988-12-01	563	580	556	580	25,740,000	644.44
1988-11-30	560	570	550	553	18,179,000	614.44
1988-11-29	524	540	518	540	13,791,000	600
1988-11-28	524	526	502	502	6,063,000	557.78
1988-11-26	510	515	505	515	2,039,000	572.22
1988-11-25	529	536	504	505	15,672,000	561.11
1988-11-24	515	528	512	523	19,222,000	581.11
1988-11-22	485	512	485	504	12,756,000	560
1988-11-21	480	488	475	475	2,637,000	527.78
1988-11-18	475	476	468	472	1,956,000	524.44
1988-11-17	480	485	470	470	1,595,000	522.22
1988-11-16	490	494	485	490	3,239,000	544.44
1988-11-15	475	490	473	473	2,023,000	525.56
1988-11-14	485	490	478	481	1,516,000	534.44
1988-11-11	485	495	476	495	1,756,000	550
1988-11-10	493	498	486	490	2,794,000	544.44
1988-11-09	476	490	475	490	4,061,000	544.44
1988-11-08	456	480	455	480	2,001,000	533.33
1988-11-07	460	465	456	456	1,268,000	506.67
1988-11-05	460	462	456	460	687,000	511.11
1988-11-04	476	483	460	460	2,043,000	511.11
1988-11-02	494	494	475	475	1,813,000	527.78
1988-11-01	491	508	490	490	4,466,000	544.44
1988-10-31	488	499	487	495	5,018,000	550
1988-10-29	484	499	484	486	4,670,000	540
1988-10-28	497	520	481	481	22,243,000	534.44
1988-10-27	460	499	460	495	21,573,000	550
1988-10-26	450	462	450	458	11,299,000	508.89
1988-10-25	423	449	422	449	3,295,000	498.89
1988-10-24	427	431	416	419	1,316,000	465.56
1988-10-22	429	433	422	428	3,903,000	475.56
1988-10-21	410	421	407	420	3,133,000	466.67
1988-10-20	411	419	406	406	682,000	451.11
1988-10-19	400	414	400	407	294,000	452.22
1988-10-18	405	407	398	398	445,000	442.22
1988-10-17	409	417	405	407	491,000	452.22
1988-10-14	417	420	403	406	845,000	451.11
1988-10-13	418	423	410	422	1,025,000	468.89
1988-10-12	434	437	421	428	3,806,000	475.56
1988-10-11	405	432	404	432	5,253,000	480
1988-10-07	404	405	386	403	1,749,000	447.78
1988-10-06	412	420	409	409	2,044,000	454.44
1988-10-05	415	422	413	422	1,725,000	468.89
1988-10-04	415	417	410	417	1,344,000	463.33
1988-10-03	419	420	417	420	2,245,000	466.67
1988-10-01	418	419	412	419	1,671,000	465.56
1988-09-30	409	423	405	423	3,066,000	470
1988-09-29	410	421	395	401	3,173,000	445.56
1988-09-28	400	410	396	410	1,802,000	455.56
1988-09-27	385	397	385	391	496,000	434.44
1988-09-26	395	410	385	390	1,213,000	433.33
1988-09-24	396	399	391	399	769,000	443.33
1988-09-22	387	399	376	395	2,106,000	438.89
1988-09-21	387	392	371	386	1,159,000	428.89
1988-09-20	400	400	380	382	1,390,000	424.44
1988-09-19	410	413	406	407	1,727,000	452.22
1988-09-16	395	415	393	405	5,151,000	450
1988-09-14	383	395	379	395	4,211,000	438.89
1988-09-13	378	385	376	379	816,000	421.11
1988-09-12	365	375	362	375	1,782,000	416.67
1988-09-09	352	360	352	360	1,203,000	400
1988-09-08	350	354	345	347	1,104,000	385.56
1988-09-07	350	357	345	346	1,505,000	384.44
1988-09-06	356	369	345	345	1,523,000	383.33
1988-09-05	355	355	342	352	679,000	391.11
1988-09-03	335	350	335	350	1,182,000	388.89
1988-09-02	320	327	315	327	1,161,000	363.33
1988-09-01	335	339	320	320	976,000	355.56
1988-08-31	340	340	335	340	828,000	377.78
1988-08-30	350	350	335	336	763,000	373.33
1988-08-29	360	360	347	350	717,000	388.89
1988-08-27	360	360	356	360	720,000	400
1988-08-26	365	365	358	360	686,000	400
1988-08-25	384	394	365	368	1,982,000	408.89
1988-08-24	360	385	359	385	1,593,000	427.78
1988-08-23	360	360	355	357	600,000	396.67
1988-08-22	360	362	358	360	397,000	400
1988-08-19	361	362	358	358	459,000	397.78
1988-08-18	363	367	360	360	647,000	400
1988-08-17	364	367	361	361	564,000	401.11
1988-08-16	364	370	360	362	390,000	402.22
1988-08-15	364	368	352	356	477,000	395.56
1988-08-12	365	370	361	364	501,000	404.44
1988-08-11	352	370	347	370	882,000	411.11
1988-08-10	362	372	355	357	753,000	396.67
1988-08-09	372	379	367	367	788,000	407.78
1988-08-08	375	380	367	380	373,000	422.22
1988-08-06	375	376	360	366	586,000	406.67
1988-08-05	395	395	381	381	925,000	423.33
1988-08-04	399	399	395	395	860,000	438.89
1988-08-03	395	400	392	400	718,000	444.44
1988-08-02	395	399	391	399	734,000	443.33
1988-08-01	395	399	390	394	433,000	437.78
1988-07-30	400	404	395	395	448,000	438.89
1988-07-29	402	405	390	395	1,984,000	438.89
1988-07-28	405	415	401	410	906,000	455.56
1988-07-27	402	423	400	410	2,444,000	455.56
1988-07-26	390	400	386	392	1,140,000	435.56
1988-07-25	396	397	382	386	956,000	428.89
1988-07-23	400	402	397	397	860,000	441.11
1988-07-22	425	430	402	402	1,475,000	446.67
1988-07-21	420	439	418	430	2,100,000	477.78
1988-07-20	412	427	405	423	3,272,000	470
1988-07-19	435	440	407	417	2,562,000	463.33
1988-07-18	450	450	440	440	1,947,000	488.89
1988-07-15	450	458	444	444	3,193,000	493.33
1988-07-14	469	474	450	459	7,420,000	510
1988-07-13	460	465	439	460	6,345,000	511.11
1988-07-12	433	455	428	450	4,457,000	500
1988-07-11	433	439	430	432	1,336,000	480
1988-07-08	425	438	424	437	2,222,000	485.56
1988-07-07	455	458	416	421	7,342,000	467.78
1988-07-06	465	473	440	460	7,484,000	511.11
1988-07-05	459	470	450	458	7,935,000	508.89
1988-07-04	450	468	440	450	16,325,000	500
1988-07-02	475	475	475	475	5,548,000	527.78
1988-07-01	470	490	470	490	28,827,000	544.44
1988-06-30	430	450	430	450	27,216,000	500
1988-06-29	413	425	403	411	19,751,000	456.67
1988-06-28	379	408	379	393	8,552,000	436.67
1988-06-27	382	382	377	379	1,079,000	421.11
1988-06-25	382	385	376	385	1,609,000	427.78
1988-06-24	374	384	371	377	1,641,000	418.89
1988-06-23	375	385	366	378	2,580,000	420
1988-06-22	389	398	378	380	2,034,000	422.22
1988-06-21	391	394	388	388	1,505,000	431.11
1988-06-20	402	405	392	392	1,815,000	435.56
1988-06-17	405	405	397	400	3,072,000	444.44
1988-06-16	401	410	399	409	4,866,000	454.44
1988-06-15	405	409	398	400	4,756,000	444.44
1988-06-14	413	415	395	400	8,833,000	444.44
1988-06-13	414	421	410	418	12,286,000	464.44
1988-06-10	404	415	401	402	15,977,000	446.67
1988-06-09	395	402	391	394	7,728,000	437.78
1988-06-08	398	403	393	393	7,507,000	436.67
1988-06-07	391	406	390	393	15,938,000	436.67
1988-06-06	398	398	388	389	8,352,000	432.22
1988-06-04	386	400	385	399	19,639,000	443.33
1988-06-03	371	390	368	379	36,126,000	421.11
1988-06-02	347	375	341	375	35,995,000	416.67
1988-06-01	333	335	327	332	9,973,000	368.89
1988-05-31	329	335	323	323	8,596,000	358.89
1988-05-30	333	339	330	331	7,559,000	367.78
1988-05-28	336	339	332	333	15,210,000	370
1988-05-27	322	332	319	331	15,119,000	367.78
1988-05-26	324	326	314	319	4,635,000	354.44
1988-05-25	323	330	320	320	14,998,000	355.56
1988-05-24	319	324	315	318	5,774,000	353.33
1988-05-23	318	320	311	319	7,017,000	354.44
1988-05-20	318	324	311	311	7,558,000	345.56
1988-05-19	321	326	313	313	14,613,000	347.78
1988-05-18	313	328	311	324	30,120,000	360
1988-05-17	304	313	300	313	23,399,000	347.78
1988-05-16	298	301	292	299	6,389,000	332.22
1988-05-13	294	300	290	298	17,364,000	331.11
1988-05-12	275	288	275	286	2,216,000	317.78
1988-05-11	296	297	280	280	9,729,000	311.11
1988-05-10	273	287	272	286	9,179,000	317.78
1988-05-09	273	275	272	274	920,000	304.44
1988-05-07	274	274	271	272	520,000	302.22
1988-05-06	275	275	272	274	1,062,000	304.44
1988-05-02	275	275	273	275	2,097,000	305.56
1988-04-30	273	275	270	275	1,316,000	305.56
1988-04-28	271	272	266	270	1,273,000	300
1988-04-27	270	272	265	265	1,992,000	294.44
1988-04-26	271	273	267	268	1,660,000	297.78
1988-04-25	271	275	268	270	2,213,000	300
1988-04-23	262	268	261	266	7,223,000	295.56
1988-04-22	265	269	258	258	4,130,000	286.67
1988-04-21	275	277	265	270	2,748,000	300
1988-04-20	276	276	269	272	3,621,000	302.22
1988-04-19	264	265	262	264	5,944,000	293.33
1988-04-18	257	264	257	261	466,000	290
1988-04-15	257	261	255	257	1,253,000	285.56
1988-04-14	260	264	259	261	585,000	290
1988-04-13	256	260	255	257	452,000	285.56
1988-04-12	263	264	257	257	935,000	285.56
1988-04-11	264	265	260	263	414,000	292.22
1988-04-08	265	266	256	259	938,000	287.78
1988-04-07	267	268	265	267	432,000	296.67
1988-04-06	265	267	263	267	734,000	296.67
1988-04-05	268	270	262	263	466,000	292.22
1988-04-04	270	270	266	268	512,000	297.78
1988-04-02	261	270	261	266	458,000	295.56
1988-04-01	269	270	264	265	1,766,000	294.44
1988-03-31	270	275	270	270	1,225,000	300
1988-03-30	269	275	263	270	1,296,000	300
1988-03-29	259	267	259	260	507,000	288.89
1988-03-28	255	263	255	258	1,061,000	286.67
1988-03-26	260	262	251	260	1,143,000	288.89
1988-03-25	264	268	263	265	1,212,000	294.44
1988-03-24	277	280	270	273	1,844,000	303.33
1988-03-23	284	290	276	276	5,624,000	306.67
1988-03-22	275	283	271	280	5,201,000	311.11
1988-03-18	265	270	262	270	1,863,000	300
1988-03-17	269	272	262	262	990,000	291.11
1988-03-16	279	280	268	269	5,962,000	298.89
1988-03-15	263	274	261	272	3,613,000	302.22
1988-03-14	260	261	257	258	1,102,000	286.67
1988-03-11	251	255	247	255	968,000	283.33
1988-03-10	247	254	247	249	1,916,000	276.67
1988-03-09	248	255	248	252	926,000	280
1988-03-08	255	258	251	252	356,000	280
1988-03-07	259	260	253	255	729,000	283.33
1988-03-05	257	261	254	254	793,000	282.22
1988-03-04	250	262	250	262	1,474,000	291.11
1988-03-03	256	256	250	252	1,084,000	280
1988-03-02	250	259	250	257	2,150,000	285.56
1988-03-01	249	249	245	249	1,256,000	276.67
1988-02-29	250	252	247	248	489,000	275.56
1988-02-27	253	255	250	250	1,498,000	277.78
1988-02-26	245	254	245	250	2,670,000	277.78
1988-02-25	248	250	245	245	1,313,000	272.22
1988-02-24	243	247	240	247	2,149,000	274.44
1988-02-23	243	243	238	241	2,612,000	267.78
1988-02-22	246	246	238	238	763,000	264.44
1988-02-19	230	235	230	231	601,000	256.67
1988-02-18	232	235	231	234	311,000	260
1988-02-17	235	236	232	235	335,000	261.11
1988-02-16	235	237	233	233	411,000	258.89
1988-02-15	235	236	231	231	267,000	256.67
1988-02-12	232	234	229	230	536,000	255.56
1988-02-10	232	235	230	235	234,000	261.11
1988-02-09	231	235	230	231	268,000	256.67
1988-02-08	232	235	230	231	218,000	256.67
1988-02-06	231	235	231	232	196,000	257.78
1988-02-05	233	235	230	231	518,000	256.67
1988-02-04	234	240	233	237	288,000	263.33
1988-02-03	235	236	232	233	483,000	258.89
1988-02-02	235	242	235	236	616,000	262.22
1988-02-01	244	245	238	238	448,000	264.44
1988-01-30	240	242	237	242	419,000	268.89
1988-01-29	240	242	235	237	657,000	263.33
1988-01-28	240	240	236	237	452,000	263.33
1988-01-27	233	240	232	236	867,000	262.22
1988-01-26	242	244	240	242	555,000	268.89
1988-01-25	240	242	235	240	518,000	266.67
1988-01-23	236	239	235	235	181,000	261.11
1988-01-22	236	242	235	235	544,000	261.11
1988-01-21	240	242	230	231	718,000	256.67
1988-01-20	244	246	239	242	1,459,000	268.89
1988-01-19	235	244	234	244	1,037,000	271.11
1988-01-18	237	237	230	230	386,000	255.56
1988-01-14	226	228	225	227	465,000	252.22
1988-01-13	234	234	226	226	295,000	251.11
1988-01-12	230	235	226	234	345,000	260
1988-01-11	230	234	230	232	166,000	257.78
1988-01-08	235	236	230	234	531,000	260
1988-01-07	230	237	223	225	740,000	250
1988-01-06	221	235	221	235	573,000	261.11
1988-01-05	228	228	223	226	410,000	251.11
1988-01-04	215	224	215	223	291,000	247.78

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