9107 川崎汽船(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,130	1,130	1,110	1,120	1,015,000	1,244.44
1989-12-28	1,140	1,140	1,110	1,110	980,000	1,233.33
1989-12-27	1,130	1,140	1,110	1,140	1,489,000	1,266.67
1989-12-26	1,150	1,150	1,100	1,110	2,962,000	1,233.33
1989-12-25	1,120	1,140	1,110	1,130	1,219,000	1,255.56
1989-12-22	1,140	1,140	1,100	1,120	2,401,000	1,244.44
1989-12-21	1,140	1,160	1,100	1,120	7,780,000	1,244.44
1989-12-20	1,100	1,150	1,100	1,120	12,479,000	1,244.44
1989-12-19	1,070	1,080	1,060	1,070	2,447,000	1,188.89
1989-12-18	1,090	1,090	1,080	1,090	1,362,000	1,211.11
1989-12-15	1,090	1,090	1,080	1,080	1,159,000	1,200
1989-12-14	1,090	1,100	1,070	1,090	2,469,000	1,211.11
1989-12-13	1,080	1,100	1,070	1,100	2,697,000	1,222.22
1989-12-12	1,090	1,090	1,070	1,070	1,248,000	1,188.89
1989-12-11	1,080	1,090	1,070	1,070	1,923,000	1,188.89
1989-12-08	1,080	1,080	1,060	1,080	1,442,000	1,200
1989-12-07	1,090	1,100	1,070	1,090	1,331,000	1,211.11
1989-12-06	1,060	1,080	1,060	1,070	2,342,000	1,188.89
1989-12-05	1,090	1,100	1,060	1,060	1,931,000	1,177.78
1989-12-04	1,070	1,090	1,060	1,090	1,459,000	1,211.11
1989-12-01	1,100	1,100	1,050	1,050	2,709,000	1,166.67
1989-11-30	1,100	1,100	1,070	1,080	4,216,000	1,200
1989-11-29	1,090	1,100	1,060	1,080	8,830,000	1,200
1989-11-28	1,130	1,140	1,120	1,140	6,032,000	1,266.67
1989-11-27	1,100	1,140	1,090	1,130	9,947,000	1,255.56
1989-11-24	1,090	1,100	1,080	1,080	5,352,000	1,200
1989-11-22	1,080	1,090	1,060	1,080	6,359,000	1,200
1989-11-21	1,080	1,090	1,060	1,060	8,918,000	1,177.78
1989-11-20	1,030	1,070	1,030	1,060	7,051,000	1,177.78
1989-11-17	1,050	1,060	1,020	1,040	3,204,000	1,155.56
1989-11-16	1,050	1,070	1,030	1,030	12,776,000	1,144.44
1989-11-15	1,010	1,050	1,010	1,030	7,662,000	1,144.44
1989-11-14	1,010	1,020	1,000	1,010	1,140,000	1,122.22
1989-11-13	1,030	1,030	1,000	1,000	1,295,000	1,111.11
1989-11-10	1,000	1,040	1,000	1,020	3,049,000	1,133.33
1989-11-09	1,020	1,030	1,000	1,000	1,478,000	1,111.11
1989-11-08	1,020	1,040	1,000	1,010	3,444,000	1,122.22
1989-11-07	1,050	1,050	1,000	1,000	7,812,000	1,111.11
1989-11-06	1,040	1,070	1,030	1,050	8,967,000	1,166.67
1989-11-02	1,040	1,050	1,020	1,030	10,113,000	1,144.44
1989-11-01	1,030	1,050	1,010	1,040	26,015,000	1,155.56
1989-10-31	1,000	1,030	996	1,020	21,097,000	1,133.33
1989-10-30	967	980	961	970	4,627,000	1,077.78
1989-10-27	977	985	952	957	6,428,000	1,063.33
1989-10-26	957	974	947	971	3,151,000	1,078.89
1989-10-25	964	964	950	957	1,623,000	1,063.33
1989-10-24	974	975	950	960	4,408,000	1,066.67
1989-10-23	970	982	962	970	7,598,000	1,077.78
1989-10-20	940	963	931	949	7,450,000	1,054.44
1989-10-19	939	940	917	918	1,176,000	1,020
1989-10-18	905	950	902	930	7,818,000	1,033.33
1989-10-17	870	900	870	900	1,336,000	1,000
1989-10-16	850	870	846	860	1,044,000	955.56
1989-10-13	856	869	856	860	1,103,000	955.56
1989-10-12	880	880	865	866	1,341,000	962.22
1989-10-11	895	895	885	890	1,291,000	988.89
1989-10-09	900	907	891	891	647,000	990
1989-10-06	902	910	890	895	861,000	994.44
1989-10-05	911	920	895	910	1,104,000	1,011.11
1989-10-04	916	920	907	916	897,000	1,017.78
1989-10-03	909	919	906	906	813,000	1,006.67
1989-10-02	920	921	906	906	586,000	1,006.67
1989-09-29	920	930	911	930	1,457,000	1,033.33
1989-09-28	911	925	910	925	621,000	1,027.78
1989-09-27	936	937	906	920	1,562,000	1,022.22
1989-09-26	935	939	930	936	1,835,000	1,040
1989-09-25	940	945	930	932	1,389,000	1,035.56
1989-09-22	937	943	928	930	4,152,000	1,033.33
1989-09-21	945	946	926	934	7,230,000	1,037.78
1989-09-20	905	935	905	935	5,718,000	1,038.89
1989-09-19	902	910	900	901	944,000	1,001.11
1989-09-18	900	920	891	902	1,247,000	1,002.22
1989-09-14	894	908	890	904	1,675,000	1,004.44
1989-09-13	898	900	889	898	3,993,000	997.78
1989-09-12	895	899	882	898	1,219,000	997.78
1989-09-11	889	893	877	888	593,000	986.67
1989-09-08	885	890	878	889	1,790,000	987.78
1989-09-07	922	925	895	895	2,406,000	994.44
1989-09-06	918	918	900	912	882,000	1,013.33
1989-09-05	921	925	912	918	2,717,000	1,020
1989-09-04	908	923	907	911	5,318,000	1,012.22
1989-09-01	888	905	886	898	2,768,000	997.78
1989-08-31	879	885	872	878	1,085,000	975.56
1989-08-30	873	885	872	872	1,829,000	968.89
1989-08-29	871	874	870	870	1,701,000	966.67
1989-08-28	874	878	866	869	509,000	965.56
1989-08-25	890	890	870	874	979,000	971.11
1989-08-24	890	894	880	880	750,000	977.78
1989-08-23	900	900	888	888	608,000	986.67
1989-08-22	901	905	891	900	557,000	1,000
1989-08-21	907	907	900	901	424,000	1,001.11
1989-08-18	915	918	906	907	644,000	1,007.78
1989-08-17	909	914	905	914	681,000	1,015.56
1989-08-16	903	909	898	909	787,000	1,010
1989-08-15	886	900	885	893	440,000	992.22
1989-08-14	886	895	885	890	336,000	988.89
1989-08-11	900	900	885	900	573,000	1,000
1989-08-10	904	915	900	905	419,000	1,005.56
1989-08-09	902	915	902	903	533,000	1,003.33
1989-08-08	910	920	906	912	973,000	1,013.33
1989-08-07	925	929	910	910	464,000	1,011.11
1989-08-04	921	928	921	925	233,000	1,027.78
1989-08-03	948	948	920	930	703,000	1,033.33
1989-08-02	931	943	931	940	2,010,000	1,044.44
1989-08-01	945	946	925	930	1,674,000	1,033.33
1989-07-31	940	949	939	945	1,068,000	1,050
1989-07-28	949	949	930	930	1,711,000	1,033.33
1989-07-27	950	954	941	941	3,789,000	1,045.56
1989-07-26	945	950	933	939	4,504,000	1,043.33
1989-07-25	920	935	917	935	4,295,000	1,038.89
1989-07-24	915	922	906	913	2,471,000	1,014.44
1989-07-21	906	925	906	915	3,553,000	1,016.67
1989-07-20	908	915	895	915	2,394,000	1,016.67
1989-07-19	888	898	878	898	589,000	997.78
1989-07-18	883	887	878	878	792,000	975.56
1989-07-17	891	894	880	882	637,000	980
1989-07-14	897	897	880	880	656,000	977.78
1989-07-13	905	905	895	897	526,000	996.67
1989-07-12	900	905	895	895	723,000	994.44
1989-07-11	911	914	896	905	1,230,000	1,005.56
1989-07-10	920	928	895	901	3,219,000	1,001.11
1989-07-07	911	917	898	917	1,215,000	1,018.89
1989-07-06	920	920	891	891	1,738,000	990
1989-07-05	885	900	876	900	959,000	1,000
1989-07-04	881	885	876	876	916,000	973.33
1989-07-03	851	882	846	882	2,220,000	980
1989-06-30	871	871	855	855	1,073,000	950
1989-06-29	885	894	871	873	1,094,000	970
1989-06-28	906	910	883	895	1,638,000	994.44
1989-06-27	922	926	896	896	1,472,000	995.56
1989-06-26	929	938	921	922	3,055,000	1,024.44
1989-06-23	905	933	901	914	5,296,000	1,015.56
1989-06-22	901	909	895	897	1,991,000	996.67
1989-06-21	891	897	880	895	1,556,000	994.44
1989-06-20	883	900	880	883	2,041,000	981.11
1989-06-19	835	880	835	873	1,484,000	970
1989-06-16	830	850	819	840	1,641,000	933.33
1989-06-15	855	855	811	815	1,648,000	905.56
1989-06-14	860	869	850	850	1,606,000	944.44
1989-06-13	897	897	863	870	1,589,000	966.67
1989-06-12	875	875	865	874	1,112,000	971.11
1989-06-09	891	899	880	881	1,035,000	978.89
1989-06-08	890	907	890	890	1,656,000	988.89
1989-06-07	882	895	879	885	1,461,000	983.33
1989-06-06	885	895	878	880	2,585,000	977.78
1989-06-05	910	920	875	898	2,169,000	997.78
1989-06-02	945	953	900	900	8,152,000	1,000
1989-06-01	970	993	930	935	30,907,000	1,038.89
1989-05-31	971	978	956	960	12,598,000	1,066.67
1989-05-30	980	988	955	965	21,318,000	1,072.22
1989-05-29	926	970	920	970	32,657,000	1,077.78
1989-05-26	885	906	880	906	11,078,000	1,006.67
1989-05-25	862	872	850	860	2,638,000	955.56
1989-05-24	835	850	830	842	2,151,000	935.56
1989-05-23	834	850	815	825	3,508,000	916.67
1989-05-22	870	873	853	853	2,152,000	947.78
1989-05-19	884	884	870	870	1,182,000	966.67
1989-05-18	885	893	876	876	2,313,000	973.33
1989-05-17	885	903	884	884	5,707,000	982.22
1989-05-16	890	890	875	884	3,340,000	982.22
1989-05-15	888	890	866	880	2,300,000	977.78
1989-05-12	900	905	880	880	7,449,000	977.78
1989-05-11	865	889	860	888	3,930,000	986.67
1989-05-10	849	859	846	850	2,754,000	944.44
1989-05-09	865	868	849	849	3,291,000	943.33
1989-05-08	881	890	855	864	4,507,000	960
1989-05-02	887	893	876	883	3,540,000	981.11
1989-05-01	880	899	877	887	6,344,000	985.56
1989-04-28	894	900	870	870	7,403,000	966.67
1989-04-27	878	900	875	881	12,142,000	978.89
1989-04-26	879	880	865	879	11,080,000	976.67
1989-04-25	839	870	839	865	6,684,000	961.11
1989-04-24	851	851	831	840	1,039,000	933.33
1989-04-21	837	861	835	843	3,874,000	936.67
1989-04-20	848	850	830	835	2,365,000	927.78
1989-04-19	850	867	840	840	7,685,000	933.33
1989-04-18	860	860	833	840	8,554,000	933.33
1989-04-17	840	850	820	850	6,527,000	944.44
1989-04-14	810	830	805	825	1,538,000	916.67
1989-04-13	840	840	805	815	1,742,000	905.56
1989-04-12	854	854	830	835	4,813,000	927.78
1989-04-11	829	857	829	836	13,400,000	928.89
1989-04-10	838	844	820	820	5,044,000	911.11
1989-04-07	815	840	813	829	4,883,000	921.11
1989-04-06	843	843	810	815	6,251,000	905.56
1989-04-05	817	843	815	833	12,884,000	925.56
1989-04-04	816	825	810	811	5,673,000	901.11
1989-04-03	810	847	805	806	13,403,000	895.56
1989-03-31	822	829	799	800	15,725,000	888.89
1989-03-30	777	830	766	830	22,754,000	922.22
1989-03-29	780	799	765	777	27,287,000	863.33
1989-03-28	722	782	710	780	32,177,000	866.67
1989-03-27	710	715	695	705	2,790,000	783.33
1989-03-24	705	725	702	709	4,721,000	787.78
1989-03-23	675	715	675	702	7,360,000	780
1989-03-22	695	700	671	685	3,567,000	761.11
1989-03-20	700	705	683	692	4,345,000	768.89
1989-03-17	715	736	711	715	18,151,000	794.44
1989-03-16	703	715	699	706	20,563,000	784.44
1989-03-15	668	702	665	686	24,019,000	762.22
1989-03-14	665	669	651	658	7,643,000	731.11
1989-03-13	672	673	648	655	10,095,000	727.78
1989-03-10	639	658	635	652	13,300,000	724.44
1989-03-09	613	629	613	615	1,890,000	683.33
1989-03-08	632	637	607	611	2,053,000	678.89
1989-03-07	600	642	593	642	1,462,000	713.33
1989-03-06	602	605	600	600	959,000	666.67
1989-03-03	610	610	600	600	709,000	666.67
1989-03-02	585	610	580	590	1,229,000	655.56
1989-03-01	609	614	580	590	2,234,000	655.56
1989-02-28	610	619	598	602	2,218,000	668.89
1989-02-27	617	620	606	610	2,178,000	677.78
1989-02-23	636	640	625	627	4,170,000	696.67
1989-02-22	647	649	631	631	3,840,000	701.11
1989-02-21	670	684	633	637	12,359,000	707.78
1989-02-20	649	663	641	659	10,825,000	732.22
1989-02-17	625	650	625	631	15,842,000	701.11
1989-02-16	620	650	606	622	14,544,000	691.11
1989-02-15	573	595	565	590	6,486,000	655.56
1989-02-14	580	580	558	559	1,230,000	621.11
1989-02-13	589	589	558	560	3,402,000	622.22
1989-02-10	581	590	570	586	4,316,000	651.11
1989-02-09	571	582	571	577	3,735,000	641.11
1989-02-08	561	570	560	568	1,399,000	631.11
1989-02-07	560	570	556	564	1,634,000	626.67
1989-02-06	561	568	556	565	1,158,000	627.78
1989-02-03	558	570	553	555	1,954,000	616.67
1989-02-02	570	573	555	555	1,389,000	616.67
1989-02-01	572	575	559	564	1,726,000	626.67
1989-01-31	577	580	571	571	1,360,000	634.44
1989-01-30	569	580	565	578	826,000	642.22
1989-01-28	561	570	560	569	665,000	632.22
1989-01-27	562	578	561	561	880,000	623.33
1989-01-26	572	578	566	569	825,000	632.22
1989-01-25	589	595	581	582	3,118,000	646.67
1989-01-24	571	583	566	582	2,545,000	646.67
1989-01-23	573	578	563	566	2,586,000	628.89
1989-01-20	553	578	550	563	2,081,000	625.56
1989-01-19	560	569	550	555	1,193,000	616.67
1989-01-18	560	580	559	560	3,231,000	622.22
1989-01-17	537	570	536	567	4,859,000	630
1989-01-13	525	535	520	535	1,912,000	594.44
1989-01-12	530	533	512	515	1,403,000	572.22
1989-01-11	529	535	527	535	3,651,000	594.44
1989-01-10	529	530	525	530	1,906,000	588.89
1989-01-09	490	520	489	519	2,382,000	576.67
1989-01-06	505	510	495	495	1,600,000	550
1989-01-05	520	524	499	500	2,415,000	555.56
1989-01-04	515	525	515	520	1,648,000	577.78

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