1. HOME >
  2. 株価時系列 >
  3. 9107 >
  4. 1992年

9107 川崎汽船(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30350350345350246,000388.89
1992-12-29348351347350202,000388.89
1992-12-28351353347348385,000386.67
1992-12-25358358350350554,000388.89
1992-12-24355360352353332,000392.22
1992-12-22353365353365394,000405.56
1992-12-21368369350350385,000388.89
1992-12-18358368353368612,000408.89
1992-12-17347353346348299,000386.67
1992-12-16357358345346292,000384.44
1992-12-15342360342360311,000400
1992-12-14351352347347351,000385.56
1992-12-113643643503501,575,000388.89
1992-12-10357366354364680,000404.44
1992-12-09349355349352329,000391.11
1992-12-08350350345349387,000387.78
1992-12-07351351345345177,000383.33
1992-12-04349351346350598,000388.89
1992-12-03359368352352402,000391.11
1992-12-02361361351361542,000401.11
1992-12-01362365357357573,000396.67
1992-11-30360365356362584,000402.22
1992-11-27366367361365841,000405.56
1992-11-26362375362365875,000405.56
1992-11-25360363357362351,000402.22
1992-11-24360367355360443,000400
1992-11-20347365347355616,000394.44
1992-11-19362365354356924,000395.56
1992-11-183423603423571,157,000396.67
1992-11-17347347338341313,000378.89
1992-11-16346349342347370,000385.56
1992-11-133413443303411,068,000378.89
1992-11-12348348333347418,000385.56
1992-11-11355357345353374,000392.22
1992-11-10356358351357603,000396.67
1992-11-09370370357358628,000397.78
1992-11-06388388376377297,000418.89
1992-11-05385390381390456,000433.33
1992-11-04381387379386303,000428.89
1992-11-02379386375378308,000420
1992-10-30385386379386481,000428.89
1992-10-29391392386386208,000428.89
1992-10-28392405391392344,000435.56
1992-10-27399399390390280,000433.33
1992-10-26403403394394167,000437.78
1992-10-23393399392398177,000442.22
1992-10-22395401392392392,000435.56
1992-10-21396404393404322,000448.89
1992-10-20399400390394405,000437.78
1992-10-19405406395395475,000438.89
1992-10-16410415407410374,000455.56
1992-10-15410415407415306,000461.11
1992-10-14420423410410665,000455.56
1992-10-13414420412415481,000461.11
1992-10-12416416405412431,000457.78
1992-10-094074164024021,523,000446.67
1992-10-08403412403412705,000457.78
1992-10-07401411401406649,000451.11
1992-10-06393404393397797,000441.11
1992-10-05397405395398646,000442.22
1992-10-02403415403405917,000450
1992-10-014174173964081,096,000453.33
1992-09-30418420412412763,000457.78
1992-09-294284334124151,337,000461.11
1992-09-28448448433433470,000481.11
1992-09-254444454354441,121,000493.33
1992-09-244434464354351,124,000483.33
1992-09-22430439427433823,000481.11
1992-09-214294344254251,323,000472.22
1992-09-184404404184292,058,000476.67
1992-09-174304474224391,616,000487.78
1992-09-164504504354351,087,000483.33
1992-09-144464544434522,061,000502.22
1992-09-114574624414413,612,000490
1992-09-104544734494627,688,000513.33
1992-09-094424504404492,544,000498.89
1992-09-084504584444493,457,000498.89
1992-09-074544644504554,834,000505.56
1992-09-044504674464499,766,000498.89
1992-09-034194404074404,496,000488.89
1992-09-024204264144153,193,000461.11
1992-09-0142644041942311,213,000470
1992-08-3141242741241910,000,000465.56
1992-08-283754163694006,097,000444.44
1992-08-273503823483822,758,000424.44
1992-08-26345352343347496,000385.56
1992-08-25333350333343453,000381.11
1992-08-243423653353431,510,000381.11
1992-08-213233423233421,175,000380
1992-08-20313330310318864,000353.33
1992-08-19310317302315653,000350
1992-08-18312319310310667,000344.44
1992-08-17313323311319381,000354.44
1992-08-14304312304308981,000342.22
1992-08-13303315296302474,000335.56
1992-08-12295305291295612,000327.78
1992-08-11315320298300611,000333.33
1992-08-10319319306315496,000350
1992-08-07325329316316520,000351.11
1992-08-06344345326330456,000366.67
1992-08-05340345335344520,000382.22
1992-08-04330343330340432,000377.78
1992-08-03341347335335445,000372.22
1992-07-31335349331345868,000383.33
1992-07-30326335321331823,000367.78
1992-07-29335335312316729,000351.11
1992-07-28321332320326336,000362.22
1992-07-27336345320323944,000358.89
1992-07-243313333253311,410,000367.78
1992-07-23325352325351717,000390
1992-07-22338343325334825,000371.11
1992-07-21336348336341384,000378.89
1992-07-20336344335336716,000373.33
1992-07-17367367350356789,000395.56
1992-07-16365368361368671,000408.89
1992-07-153713783683691,474,000410
1992-07-14378385372375767,000416.67
1992-07-13370375365375671,000416.67
1992-07-10371374364365950,000405.56
1992-07-093613723593611,458,000401.11
1992-07-083593643533611,307,000401.11
1992-07-07365374362365704,000405.56
1992-07-06385388363363792,000403.33
1992-07-033753923733803,347,000422.22
1992-07-023553743523681,314,000408.89
1992-07-01351355344355348,000394.44
1992-06-30355355350350451,000388.89
1992-06-29354354335345223,000383.33
1992-06-26359359335355508,000394.44
1992-06-25334355330350530,000388.89
1992-06-24349355332335440,000372.22
1992-06-23340354336348522,000386.67
1992-06-22362365335338750,000375.56
1992-06-19360360350358405,000397.78
1992-06-183403563363501,060,000388.89
1992-06-17370370350355642,000394.44
1992-06-16381381370373369,000414.44
1992-06-15381381375376476,000417.78
1992-06-123843903833892,436,000432.22
1992-06-11390393386386612,000428.89
1992-06-10390396386393996,000436.67
1992-06-09383391383390354,000433.33
1992-06-08386386375384437,000426.67
1992-06-053863863773861,212,000428.89
1992-06-043973983843861,318,000428.89
1992-06-034034103973993,454,000443.33
1992-06-023934053874032,316,000447.78
1992-06-01390396385385611,000427.78
1992-05-293833963813941,517,000437.78
1992-05-28381383375378653,000420
1992-05-273963963723812,086,000423.33
1992-05-263954003923951,877,000438.89
1992-05-253904023903953,053,000438.89
1992-05-223864003803815,707,000423.33
1992-05-213703933673832,127,000425.56
1992-05-203763803663691,349,000410
1992-05-19370372367370561,000411.11
1992-05-183603633553621,202,000402.22
1992-05-15365370353353605,000392.22
1992-05-143733753683701,978,000411.11
1992-05-133633663583661,236,000406.67
1992-05-123703703613611,233,000401.11
1992-05-11367371362366977,000406.67
1992-05-083643793573601,685,000400
1992-05-073423653403651,142,000405.56
1992-05-06334345334338816,000375.56
1992-05-01333336328329521,000365.56
1992-04-30343345327328831,000364.44
1992-04-28330338327338864,000375.56
1992-04-27332332322327408,000363.33
1992-04-243353403183221,165,000357.78
1992-04-23325334321334457,000371.11
1992-04-22330333320330343,000366.67
1992-04-21321335318325462,000361.11
1992-04-20345345324324428,000360
1992-04-17358360341341644,000378.89
1992-04-16348368345368858,000408.89
1992-04-15338350333341738,000378.89
1992-04-14332335321323373,000358.89
1992-04-13344347330332640,000368.89
1992-04-10330346325339783,000376.67
1992-04-09305330305305716,000338.89
1992-04-083383413053051,274,000338.89
1992-04-07358358345348385,000386.67
1992-04-06354371353355583,000394.44
1992-04-03365365350352562,000391.11
1992-04-02364367350360601,000400
1992-04-01384384365365517,000405.56
1992-03-31394399385385347,000427.78
1992-03-30391400390394231,000437.78
1992-03-27400400395396207,000440
1992-03-26405408390400218,000444.44
1992-03-25390400385400558,000444.44
1992-03-24410410390390228,000433.33
1992-03-23405414405410622,000455.56
1992-03-19370405370405952,000450
1992-03-18395395370370759,000411.11
1992-03-17400403394395503,000438.89
1992-03-16413413398400315,000444.44
1992-03-134134194054102,147,000455.56
1992-03-12413420406419198,000465.56
1992-03-11410420408420215,000466.67
1992-03-10415426411424225,000471.11
1992-03-09424424416424135,000471.11
1992-03-06425427420424169,000471.11
1992-03-054354354164193,408,000465.56
1992-03-04430435425430350,000477.78
1992-03-03431436431431236,000478.89
1992-03-02448449433436259,000484.44
1992-02-28437444437440380,000488.89
1992-02-27430445430435354,000483.33
1992-02-26422430421424321,000471.11
1992-02-25431431421431164,000478.89
1992-02-24433434425432298,000480
1992-02-21425435422434470,000482.22
1992-02-20420429417422589,000468.89
1992-02-19425427421424346,000471.11
1992-02-18430435427434613,000482.22
1992-02-17430430421430285,000477.78
1992-02-14440440430430398,000477.78
1992-02-13438440435435526,000483.33
1992-02-12457457437438628,000486.67
1992-02-10465470456457278,000507.78
1992-02-07475483469469605,000521.11
1992-02-06465469464469734,000521.11
1992-02-05464466461465533,000516.67
1992-02-04460466456464242,000515.56
1992-02-03470474463465245,000516.67
1992-01-31445475445461997,000512.22
1992-01-30440453439444559,000493.33
1992-01-294454454404401,014,000488.89
1992-01-28447450440445454,000494.44
1992-01-27455455441447353,000496.67
1992-01-24462468450450502,000500
1992-01-23469474465472456,000524.44
1992-01-22450469448464714,000515.56
1992-01-21476480450455621,000505.56
1992-01-20489491467471638,000523.33
1992-01-17502502491491512,000545.56
1992-01-16512517501503316,000558.89
1992-01-14510519506506288,000562.22
1992-01-13522524505520295,000577.78
1992-01-10530530514516733,000573.33
1992-01-09532543525530523,000588.89
1992-01-08550557530550741,000611.11
1992-01-07569570557560897,000622.22
1992-01-06545571544569749,000632.22

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