9107 川崎汽船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 535 | 539 | 534 | 534 | 446,000 | 593.33 |
| 1991-12-27 | 538 | 545 | 530 | 534 | 1,086,000 | 593.33 |
| 1991-12-26 | 530 | 535 | 520 | 535 | 462,000 | 594.44 |
| 1991-12-25 | 527 | 530 | 522 | 529 | 596,000 | 587.78 |
| 1991-12-24 | 525 | 535 | 514 | 527 | 6,132,000 | 585.56 |
| 1991-12-20 | 535 | 545 | 525 | 525 | 296,000 | 583.33 |
| 1991-12-19 | 551 | 551 | 540 | 545 | 484,000 | 605.56 |
| 1991-12-18 | 551 | 554 | 546 | 554 | 614,000 | 615.56 |
| 1991-12-17 | 552 | 554 | 550 | 551 | 249,000 | 612.22 |
| 1991-12-16 | 544 | 555 | 544 | 554 | 474,000 | 615.56 |
| 1991-12-13 | 559 | 559 | 524 | 554 | 1,891,000 | 615.56 |
| 1991-12-12 | 535 | 545 | 528 | 542 | 338,000 | 602.22 |
| 1991-12-11 | 530 | 537 | 516 | 535 | 732,000 | 594.44 |
| 1991-12-10 | 525 | 531 | 518 | 531 | 465,000 | 590 |
| 1991-12-09 | 548 | 548 | 531 | 531 | 89,000 | 590 |
| 1991-12-06 | 548 | 548 | 545 | 548 | 441,000 | 608.89 |
| 1991-12-05 | 548 | 550 | 545 | 548 | 735,000 | 608.89 |
| 1991-12-04 | 533 | 547 | 526 | 547 | 484,000 | 607.78 |
| 1991-12-03 | 522 | 531 | 515 | 525 | 511,000 | 583.33 |
| 1991-12-02 | 520 | 528 | 516 | 516 | 711,000 | 573.33 |
| 1991-11-29 | 535 | 540 | 524 | 540 | 1,236,000 | 600 |
| 1991-11-28 | 527 | 535 | 523 | 530 | 791,000 | 588.89 |
| 1991-11-27 | 539 | 539 | 531 | 532 | 363,000 | 591.11 |
| 1991-11-26 | 521 | 530 | 520 | 529 | 500,000 | 587.78 |
| 1991-11-25 | 538 | 538 | 516 | 516 | 362,000 | 573.33 |
| 1991-11-22 | 541 | 541 | 527 | 528 | 673,000 | 586.67 |
| 1991-11-21 | 543 | 550 | 540 | 545 | 516,000 | 605.56 |
| 1991-11-20 | 545 | 550 | 540 | 541 | 269,000 | 601.11 |
| 1991-11-19 | 560 | 561 | 545 | 545 | 490,000 | 605.56 |
| 1991-11-18 | 542 | 550 | 541 | 550 | 697,000 | 611.11 |
| 1991-11-15 | 565 | 570 | 563 | 570 | 596,000 | 633.33 |
| 1991-11-14 | 570 | 570 | 560 | 563 | 393,000 | 625.56 |
| 1991-11-13 | 565 | 573 | 560 | 560 | 637,000 | 622.22 |
| 1991-11-12 | 563 | 568 | 558 | 560 | 941,000 | 622.22 |
| 1991-11-11 | 569 | 572 | 565 | 568 | 1,006,000 | 631.11 |
| 1991-11-08 | 620 | 622 | 583 | 583 | 2,100,000 | 647.78 |
| 1991-11-07 | 608 | 625 | 608 | 616 | 2,327,000 | 684.44 |
| 1991-11-06 | 606 | 610 | 603 | 603 | 486,000 | 670 |
| 1991-11-05 | 610 | 614 | 606 | 610 | 431,000 | 677.78 |
| 1991-11-01 | 620 | 623 | 610 | 611 | 760,000 | 678.89 |
| 1991-10-31 | 614 | 624 | 608 | 624 | 2,249,000 | 693.33 |
| 1991-10-30 | 624 | 624 | 608 | 610 | 1,296,000 | 677.78 |
| 1991-10-29 | 628 | 630 | 615 | 620 | 3,681,000 | 688.89 |
| 1991-10-28 | 611 | 621 | 606 | 618 | 3,716,000 | 686.67 |
| 1991-10-25 | 611 | 617 | 601 | 601 | 5,334,000 | 667.78 |
| 1991-10-24 | 600 | 612 | 600 | 605 | 5,987,000 | 672.22 |
| 1991-10-23 | 575 | 599 | 575 | 594 | 2,435,000 | 660 |
| 1991-10-22 | 585 | 585 | 575 | 585 | 981,000 | 650 |
| 1991-10-21 | 585 | 589 | 582 | 585 | 1,114,000 | 650 |
| 1991-10-18 | 574 | 586 | 574 | 580 | 1,375,000 | 644.44 |
| 1991-10-17 | 568 | 580 | 566 | 566 | 565,000 | 628.89 |
| 1991-10-16 | 582 | 582 | 567 | 567 | 924,000 | 630 |
| 1991-10-15 | 567 | 578 | 561 | 578 | 530,000 | 642.22 |
| 1991-10-14 | 577 | 584 | 560 | 562 | 773,000 | 624.44 |
| 1991-10-11 | 580 | 588 | 569 | 585 | 479,000 | 650 |
| 1991-10-09 | 563 | 580 | 563 | 580 | 692,000 | 644.44 |
| 1991-10-08 | 571 | 578 | 565 | 565 | 595,000 | 627.78 |
| 1991-10-07 | 571 | 578 | 571 | 572 | 346,000 | 635.56 |
| 1991-10-04 | 594 | 594 | 573 | 578 | 1,069,000 | 642.22 |
| 1991-10-03 | 601 | 605 | 592 | 595 | 5,266,000 | 661.11 |
| 1991-10-02 | 571 | 597 | 571 | 594 | 5,521,000 | 660 |
| 1991-10-01 | 565 | 584 | 556 | 575 | 2,099,000 | 638.89 |
| 1991-09-30 | 561 | 565 | 553 | 565 | 672,000 | 627.78 |
| 1991-09-27 | 565 | 566 | 550 | 562 | 1,264,000 | 624.44 |
| 1991-09-26 | 547 | 563 | 537 | 563 | 1,145,000 | 625.56 |
| 1991-09-25 | 560 | 560 | 538 | 550 | 684,000 | 611.11 |
| 1991-09-24 | 531 | 550 | 531 | 548 | 510,000 | 608.89 |
| 1991-09-20 | 540 | 545 | 530 | 538 | 871,000 | 597.78 |
| 1991-09-19 | 546 | 561 | 523 | 538 | 1,385,000 | 597.78 |
| 1991-09-18 | 560 | 566 | 546 | 560 | 2,219,000 | 622.22 |
| 1991-09-17 | 560 | 565 | 548 | 550 | 4,454,000 | 611.11 |
| 1991-09-13 | 550 | 556 | 541 | 550 | 5,780,000 | 611.11 |
| 1991-09-12 | 519 | 537 | 516 | 530 | 1,452,000 | 588.89 |
| 1991-09-11 | 507 | 525 | 506 | 519 | 571,000 | 576.67 |
| 1991-09-10 | 511 | 520 | 506 | 510 | 442,000 | 566.67 |
| 1991-09-09 | 530 | 534 | 520 | 520 | 505,000 | 577.78 |
| 1991-09-06 | 540 | 551 | 537 | 540 | 2,335,000 | 600 |
| 1991-09-05 | 524 | 544 | 522 | 537 | 2,730,000 | 596.67 |
| 1991-09-04 | 515 | 525 | 513 | 522 | 1,528,000 | 580 |
| 1991-09-03 | 516 | 521 | 511 | 520 | 2,694,000 | 577.78 |
| 1991-09-02 | 486 | 515 | 476 | 512 | 1,482,000 | 568.89 |
| 1991-08-30 | 460 | 484 | 460 | 482 | 1,207,000 | 535.56 |
| 1991-08-29 | 453 | 459 | 445 | 458 | 371,000 | 508.89 |
| 1991-08-28 | 445 | 451 | 438 | 438 | 440,000 | 486.67 |
| 1991-08-27 | 445 | 450 | 442 | 446 | 231,000 | 495.56 |
| 1991-08-26 | 458 | 460 | 440 | 440 | 721,000 | 488.89 |
| 1991-08-23 | 475 | 475 | 456 | 464 | 537,000 | 515.56 |
| 1991-08-22 | 475 | 478 | 470 | 470 | 1,207,000 | 522.22 |
| 1991-08-21 | 439 | 455 | 438 | 445 | 966,000 | 494.44 |
| 1991-08-20 | 435 | 450 | 415 | 435 | 1,538,000 | 483.33 |
| 1991-08-19 | 482 | 482 | 436 | 440 | 1,035,000 | 488.89 |
| 1991-08-16 | 490 | 500 | 490 | 490 | 791,000 | 544.44 |
| 1991-08-15 | 485 | 495 | 484 | 484 | 239,000 | 537.78 |
| 1991-08-14 | 494 | 500 | 485 | 500 | 368,000 | 555.56 |
| 1991-08-13 | 483 | 495 | 483 | 484 | 416,000 | 537.78 |
| 1991-08-12 | 501 | 501 | 488 | 488 | 360,000 | 542.22 |
| 1991-08-09 | 510 | 511 | 498 | 500 | 280,000 | 555.56 |
| 1991-08-08 | 513 | 514 | 509 | 509 | 408,000 | 565.56 |
| 1991-08-07 | 509 | 515 | 505 | 514 | 495,000 | 571.11 |
| 1991-08-06 | 506 | 510 | 496 | 497 | 476,000 | 552.22 |
| 1991-08-05 | 524 | 530 | 512 | 514 | 155,000 | 571.11 |
| 1991-08-02 | 525 | 530 | 522 | 524 | 123,000 | 582.22 |
| 1991-08-01 | 533 | 533 | 523 | 531 | 281,000 | 590 |
| 1991-07-31 | 528 | 535 | 521 | 530 | 561,000 | 588.89 |
| 1991-07-30 | 520 | 530 | 511 | 524 | 526,000 | 582.22 |
| 1991-07-29 | 535 | 535 | 510 | 510 | 171,000 | 566.67 |
| 1991-07-26 | 518 | 535 | 510 | 530 | 814,000 | 588.89 |
| 1991-07-25 | 514 | 520 | 512 | 520 | 653,000 | 577.78 |
| 1991-07-24 | 509 | 510 | 503 | 506 | 551,000 | 562.22 |
| 1991-07-23 | 500 | 500 | 490 | 490 | 241,000 | 544.44 |
| 1991-07-22 | 491 | 496 | 490 | 491 | 190,000 | 545.56 |
| 1991-07-19 | 509 | 509 | 491 | 491 | 210,000 | 545.56 |
| 1991-07-18 | 505 | 505 | 491 | 494 | 224,000 | 548.89 |
| 1991-07-17 | 511 | 519 | 505 | 505 | 163,000 | 561.11 |
| 1991-07-16 | 521 | 525 | 511 | 511 | 364,000 | 567.78 |
| 1991-07-15 | 515 | 517 | 508 | 511 | 305,000 | 567.78 |
| 1991-07-12 | 511 | 515 | 505 | 510 | 268,000 | 566.67 |
| 1991-07-11 | 516 | 516 | 508 | 510 | 449,000 | 566.67 |
| 1991-07-10 | 510 | 520 | 501 | 511 | 323,000 | 567.78 |
| 1991-07-09 | 482 | 511 | 469 | 510 | 1,099,000 | 566.67 |
| 1991-07-08 | 505 | 512 | 480 | 480 | 1,087,000 | 533.33 |
| 1991-07-05 | 523 | 525 | 505 | 505 | 390,000 | 561.11 |
| 1991-07-04 | 503 | 530 | 501 | 512 | 707,000 | 568.89 |
| 1991-07-03 | 530 | 530 | 510 | 510 | 390,000 | 566.67 |
| 1991-07-02 | 540 | 550 | 533 | 533 | 534,000 | 592.22 |
| 1991-07-01 | 540 | 540 | 525 | 532 | 1,057,000 | 591.11 |
| 1991-06-28 | 520 | 525 | 502 | 507 | 563,000 | 563.33 |
| 1991-06-27 | 518 | 523 | 515 | 517 | 542,000 | 574.44 |
| 1991-06-26 | 528 | 545 | 515 | 517 | 883,000 | 574.44 |
| 1991-06-25 | 510 | 528 | 510 | 528 | 586,000 | 586.67 |
| 1991-06-24 | 529 | 536 | 520 | 520 | 364,000 | 577.78 |
| 1991-06-21 | 525 | 535 | 520 | 529 | 584,000 | 587.78 |
| 1991-06-20 | 513 | 530 | 511 | 523 | 476,000 | 581.11 |
| 1991-06-19 | 530 | 530 | 510 | 519 | 774,000 | 576.67 |
| 1991-06-18 | 544 | 550 | 535 | 536 | 377,000 | 595.56 |
| 1991-06-17 | 553 | 555 | 544 | 550 | 270,000 | 611.11 |
| 1991-06-14 | 560 | 564 | 548 | 553 | 2,585,000 | 614.44 |
| 1991-06-13 | 532 | 550 | 532 | 550 | 728,000 | 611.11 |
| 1991-06-12 | 542 | 550 | 531 | 533 | 710,000 | 592.22 |
| 1991-06-11 | 539 | 546 | 531 | 540 | 469,000 | 600 |
| 1991-06-10 | 551 | 551 | 541 | 541 | 348,000 | 601.11 |
| 1991-06-07 | 558 | 560 | 552 | 559 | 557,000 | 621.11 |
| 1991-06-06 | 556 | 560 | 549 | 551 | 886,000 | 612.22 |
| 1991-06-05 | 575 | 578 | 545 | 556 | 1,061,000 | 617.78 |
| 1991-06-04 | 577 | 585 | 571 | 575 | 1,942,000 | 638.89 |
| 1991-06-03 | 584 | 585 | 570 | 577 | 1,049,000 | 641.11 |
| 1991-05-31 | 585 | 587 | 574 | 575 | 3,456,000 | 638.89 |
| 1991-05-30 | 579 | 581 | 568 | 575 | 3,878,000 | 638.89 |
| 1991-05-29 | 585 | 594 | 572 | 572 | 10,993,000 | 635.56 |
| 1991-05-28 | 527 | 572 | 525 | 565 | 7,493,000 | 627.78 |
| 1991-05-27 | 529 | 530 | 525 | 527 | 761,000 | 585.56 |
| 1991-05-24 | 517 | 524 | 515 | 519 | 943,000 | 576.67 |
| 1991-05-23 | 506 | 517 | 500 | 517 | 1,390,000 | 574.44 |
| 1991-05-22 | 509 | 512 | 497 | 497 | 797,000 | 552.22 |
| 1991-05-21 | 503 | 510 | 499 | 500 | 682,000 | 555.56 |
| 1991-05-20 | 511 | 511 | 503 | 510 | 405,000 | 566.67 |
| 1991-05-17 | 507 | 524 | 506 | 514 | 452,000 | 571.11 |
| 1991-05-16 | 511 | 515 | 498 | 515 | 397,000 | 572.22 |
| 1991-05-15 | 511 | 515 | 509 | 511 | 358,000 | 567.78 |
| 1991-05-14 | 516 | 524 | 515 | 515 | 780,000 | 572.22 |
| 1991-05-13 | 514 | 526 | 514 | 521 | 250,000 | 578.89 |
| 1991-05-10 | 520 | 526 | 515 | 517 | 240,000 | 574.44 |
| 1991-05-09 | 522 | 530 | 517 | 530 | 684,000 | 588.89 |
| 1991-05-08 | 526 | 530 | 513 | 530 | 229,000 | 588.89 |
| 1991-05-07 | 529 | 530 | 511 | 516 | 265,000 | 573.33 |
| 1991-05-02 | 538 | 538 | 526 | 531 | 520,000 | 590 |
| 1991-05-01 | 516 | 534 | 516 | 528 | 711,000 | 586.67 |
| 1991-04-30 | 515 | 515 | 507 | 510 | 345,000 | 566.67 |
| 1991-04-26 | 535 | 535 | 512 | 515 | 526,000 | 572.22 |
| 1991-04-25 | 521 | 521 | 510 | 518 | 496,000 | 575.56 |
| 1991-04-24 | 515 | 520 | 511 | 511 | 567,000 | 567.78 |
| 1991-04-23 | 507 | 525 | 507 | 524 | 859,000 | 582.22 |
| 1991-04-22 | 522 | 532 | 515 | 517 | 565,000 | 574.44 |
| 1991-04-19 | 540 | 547 | 530 | 532 | 1,075,000 | 591.11 |
| 1991-04-18 | 560 | 560 | 547 | 555 | 435,000 | 616.67 |
| 1991-04-17 | 566 | 569 | 560 | 561 | 380,000 | 623.33 |
| 1991-04-16 | 569 | 569 | 560 | 565 | 344,000 | 627.78 |
| 1991-04-15 | 569 | 570 | 560 | 560 | 333,000 | 622.22 |
| 1991-04-12 | 567 | 569 | 556 | 569 | 438,000 | 632.22 |
| 1991-04-11 | 553 | 566 | 551 | 566 | 716,000 | 628.89 |
| 1991-04-10 | 551 | 560 | 551 | 553 | 203,000 | 614.44 |
| 1991-04-09 | 560 | 569 | 550 | 560 | 376,000 | 622.22 |
| 1991-04-08 | 570 | 570 | 558 | 558 | 296,000 | 620 |
| 1991-04-05 | 555 | 570 | 550 | 570 | 689,000 | 633.33 |
| 1991-04-04 | 545 | 558 | 545 | 555 | 322,000 | 616.67 |
| 1991-04-03 | 561 | 568 | 560 | 560 | 547,000 | 622.22 |
| 1991-04-02 | 546 | 554 | 546 | 554 | 415,000 | 615.56 |
| 1991-04-01 | 545 | 555 | 540 | 550 | 248,000 | 611.11 |
| 1991-03-29 | 555 | 561 | 548 | 548 | 709,000 | 608.89 |
| 1991-03-28 | 551 | 569 | 542 | 555 | 594,000 | 616.67 |
| 1991-03-27 | 570 | 575 | 551 | 561 | 587,000 | 623.33 |
| 1991-03-26 | 595 | 600 | 563 | 565 | 911,000 | 627.78 |
| 1991-03-25 | 562 | 587 | 560 | 587 | 684,000 | 652.22 |
| 1991-03-22 | 560 | 579 | 560 | 570 | 901,000 | 633.33 |
| 1991-03-20 | 570 | 581 | 560 | 560 | 933,000 | 622.22 |
| 1991-03-19 | 590 | 598 | 580 | 580 | 967,000 | 644.44 |
| 1991-03-18 | 600 | 602 | 590 | 590 | 1,052,000 | 655.56 |
| 1991-03-15 | 591 | 598 | 585 | 593 | 1,388,000 | 658.89 |
| 1991-03-14 | 574 | 595 | 571 | 586 | 1,734,000 | 651.11 |
| 1991-03-13 | 560 | 580 | 560 | 570 | 734,000 | 633.33 |
| 1991-03-12 | 575 | 580 | 570 | 580 | 471,000 | 644.44 |
| 1991-03-11 | 575 | 585 | 570 | 574 | 1,070,000 | 637.78 |
| 1991-03-08 | 558 | 564 | 545 | 564 | 2,132,000 | 626.67 |
| 1991-03-07 | 550 | 552 | 545 | 548 | 923,000 | 608.89 |
| 1991-03-06 | 556 | 560 | 551 | 552 | 611,000 | 613.33 |
| 1991-03-05 | 561 | 565 | 551 | 551 | 597,000 | 612.22 |
| 1991-03-04 | 566 | 575 | 565 | 565 | 552,000 | 627.78 |
| 1991-03-01 | 583 | 590 | 575 | 586 | 1,142,000 | 651.11 |
| 1991-02-28 | 585 | 598 | 580 | 588 | 1,554,000 | 653.33 |
| 1991-02-27 | 575 | 589 | 565 | 580 | 980,000 | 644.44 |
| 1991-02-26 | 600 | 604 | 580 | 580 | 5,701,000 | 644.44 |
| 1991-02-25 | 560 | 575 | 550 | 575 | 1,241,000 | 638.89 |
| 1991-02-22 | 555 | 575 | 555 | 565 | 2,497,000 | 627.78 |
| 1991-02-21 | 564 | 570 | 551 | 555 | 1,921,000 | 616.67 |
| 1991-02-20 | 571 | 603 | 570 | 584 | 7,187,000 | 648.89 |
| 1991-02-19 | 540 | 600 | 537 | 571 | 6,322,000 | 634.44 |
| 1991-02-18 | 532 | 536 | 525 | 536 | 2,076,000 | 595.56 |
| 1991-02-15 | 510 | 510 | 492 | 503 | 1,140,000 | 558.89 |
| 1991-02-14 | 525 | 525 | 510 | 515 | 3,863,000 | 572.22 |
| 1991-02-13 | 506 | 520 | 502 | 510 | 2,419,000 | 566.67 |
| 1991-02-12 | 504 | 512 | 501 | 508 | 3,056,000 | 564.44 |
| 1991-02-08 | 474 | 499 | 472 | 484 | 4,887,000 | 537.78 |
| 1991-02-07 | 454 | 469 | 445 | 465 | 1,088,000 | 516.67 |
| 1991-02-06 | 440 | 450 | 436 | 449 | 1,273,000 | 498.89 |
| 1991-02-05 | 426 | 435 | 426 | 430 | 519,000 | 477.78 |
| 1991-02-04 | 417 | 424 | 416 | 423 | 191,000 | 470 |
| 1991-02-01 | 421 | 424 | 416 | 416 | 626,000 | 462.22 |
| 1991-01-31 | 432 | 432 | 415 | 421 | 500,000 | 467.78 |
| 1991-01-30 | 424 | 430 | 420 | 424 | 553,000 | 471.11 |
| 1991-01-29 | 430 | 430 | 420 | 424 | 191,000 | 471.11 |
| 1991-01-28 | 420 | 426 | 415 | 415 | 321,000 | 461.11 |
| 1991-01-25 | 430 | 430 | 420 | 420 | 626,000 | 466.67 |
| 1991-01-24 | 425 | 428 | 420 | 422 | 674,000 | 468.89 |
| 1991-01-23 | 428 | 428 | 419 | 423 | 887,000 | 470 |
| 1991-01-22 | 435 | 436 | 429 | 435 | 378,000 | 483.33 |
| 1991-01-21 | 431 | 440 | 429 | 430 | 583,000 | 477.78 |
| 1991-01-18 | 460 | 461 | 430 | 441 | 2,439,000 | 490 |
| 1991-01-17 | 401 | 457 | 380 | 449 | 1,705,000 | 498.89 |
| 1991-01-16 | 418 | 419 | 405 | 406 | 635,000 | 451.11 |
| 1991-01-14 | 431 | 439 | 420 | 431 | 436,000 | 478.89 |
| 1991-01-11 | 427 | 440 | 413 | 440 | 2,620,000 | 488.89 |
| 1991-01-10 | 418 | 440 | 418 | 440 | 442,000 | 488.89 |
| 1991-01-09 | 420 | 440 | 417 | 430 | 570,000 | 477.78 |
| 1991-01-08 | 426 | 430 | 414 | 426 | 481,000 | 473.33 |
| 1991-01-07 | 451 | 455 | 435 | 436 | 532,000 | 484.44 |
| 1991-01-04 | 435 | 445 | 435 | 445 | 710,000 | 494.44 |
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
