9107 川崎汽船(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	276	280	275	280	238,000	311.11
1993-12-29	270	272	266	266	284,000	295.56
1993-12-28	267	272	267	270	211,000	300
1993-12-27	270	272	261	272	248,000	302.22
1993-12-24	273	278	272	272	445,000	302.22
1993-12-22	278	278	273	273	322,000	303.33
1993-12-21	283	283	272	273	418,000	303.33
1993-12-20	285	286	279	285	514,000	316.67
1993-12-17	284	284	277	284	848,000	315.56
1993-12-16	283	286	280	282	698,000	313.33
1993-12-15	280	280	275	280	580,000	311.11
1993-12-14	283	283	275	275	477,000	305.56
1993-12-13	279	281	275	278	346,000	308.89
1993-12-10	273	282	272	282	1,840,000	313.33
1993-12-09	276	280	270	273	874,000	303.33
1993-12-08	275	276	265	265	591,000	294.44
1993-12-07	280	285	275	275	436,000	305.56
1993-12-06	290	292	280	280	305,000	311.11
1993-12-03	300	300	291	294	562,000	326.67
1993-12-02	300	305	296	300	1,043,000	333.33
1993-12-01	288	301	285	291	889,000	323.33
1993-11-30	276	281	261	271	1,081,000	301.11
1993-11-29	289	290	271	276	701,000	306.67
1993-11-26	303	303	292	296	834,000	328.89
1993-11-25	305	307	301	303	732,000	336.67
1993-11-24	307	312	305	307	703,000	341.11
1993-11-22	308	315	307	307	507,000	341.11
1993-11-19	313	323	311	311	413,000	345.56
1993-11-18	324	330	313	313	356,000	347.78
1993-11-17	319	322	319	319	845,000	354.44
1993-11-16	319	330	319	319	712,000	354.44
1993-11-15	320	323	319	320	771,000	355.56
1993-11-12	311	319	311	315	1,000,000	350
1993-11-11	319	323	308	309	871,000	343.33
1993-11-10	311	328	308	320	988,000	355.56
1993-11-09	320	320	310	315	615,000	350
1993-11-08	310	320	305	320	1,218,000	355.56
1993-11-05	327	327	296	305	1,701,000	338.89
1993-11-04	339	340	325	329	757,000	365.56
1993-11-02	338	340	333	335	557,000	372.22
1993-11-01	338	339	333	338	744,000	375.56
1993-10-29	337	337	321	333	928,000	370
1993-10-28	344	348	332	340	1,032,000	377.78
1993-10-27	342	347	341	344	427,000	382.22
1993-10-26	365	370	357	357	457,000	396.67
1993-10-25	374	374	369	370	529,000	411.11
1993-10-22	372	375	369	369	776,000	410
1993-10-21	374	374	369	372	137,000	413.33
1993-10-20	373	375	370	370	345,000	411.11
1993-10-19	373	378	370	370	192,000	411.11
1993-10-18	384	384	369	371	242,000	412.22
1993-10-15	380	382	374	379	347,000	421.11
1993-10-14	376	379	370	379	433,000	421.11
1993-10-13	382	384	378	378	667,000	420
1993-10-12	390	391	381	384	750,000	426.67
1993-10-08	400	405	400	400	626,000	444.44
1993-10-07	392	407	392	402	994,000	446.67
1993-10-06	385	389	384	389	947,000	432.22
1993-10-05	388	390	381	389	710,000	432.22
1993-10-04	388	394	388	391	382,000	434.44
1993-10-01	390	391	386	386	613,000	428.89
1993-09-30	390	392	388	389	451,000	432.22
1993-09-29	396	396	388	390	325,000	433.33
1993-09-28	397	403	397	401	324,000	445.56
1993-09-27	404	408	395	397	286,000	441.11
1993-09-24	406	408	399	404	337,000	448.89
1993-09-22	398	406	388	406	546,000	451.11
1993-09-21	404	410	404	406	367,000	451.11
1993-09-20	407	409	400	404	288,000	448.89
1993-09-17	402	405	400	404	730,000	448.89
1993-09-16	417	417	402	402	343,000	446.67
1993-09-14	420	423	416	422	537,000	468.89
1993-09-13	407	420	407	420	400,000	466.67
1993-09-10	400	409	400	409	1,633,000	454.44
1993-09-09	409	410	400	400	465,000	444.44
1993-09-08	409	414	409	410	442,000	455.56
1993-09-07	421	422	414	419	385,000	465.56
1993-09-06	424	425	420	424	556,000	471.11
1993-09-03	418	424	416	424	1,742,000	471.11
1993-09-02	418	422	415	420	1,193,000	466.67
1993-09-01	415	419	412	418	855,000	464.44
1993-08-31	413	419	411	419	387,000	465.56
1993-08-30	411	417	411	416	310,000	462.22
1993-08-27	407	419	405	413	950,000	458.89
1993-08-26	405	405	399	405	368,000	450
1993-08-25	406	407	400	400	329,000	444.44
1993-08-24	397	404	397	402	257,000	446.67
1993-08-23	404	404	396	400	136,000	444.44
1993-08-20	408	412	400	408	415,000	453.33
1993-08-19	417	417	401	404	331,000	448.89
1993-08-18	416	420	413	419	934,000	465.56
1993-08-17	423	430	416	420	1,238,000	466.67
1993-08-16	414	423	411	423	534,000	470
1993-08-13	414	419	408	415	1,285,000	461.11
1993-08-12	413	416	404	404	692,000	448.89
1993-08-11	400	410	397	410	563,000	455.56
1993-08-10	408	409	396	397	356,000	441.11
1993-08-09	397	399	395	399	142,000	443.33
1993-08-06	402	404	393	397	445,000	441.11
1993-08-05	405	407	402	402	300,000	446.67
1993-08-04	402	410	402	405	307,000	450
1993-08-03	406	412	401	404	493,000	448.89
1993-08-02	411	412	406	411	422,000	456.67
1993-07-30	405	412	404	411	2,023,000	456.67
1993-07-29	393	400	391	400	831,000	444.44
1993-07-28	391	393	389	393	345,000	436.67
1993-07-27	386	390	386	388	439,000	431.11
1993-07-26	390	390	384	385	295,000	427.78
1993-07-23	396	396	380	384	822,000	426.67
1993-07-22	393	397	392	395	636,000	438.89
1993-07-21	389	392	388	392	713,000	435.56
1993-07-20	390	392	387	387	856,000	430
1993-07-19	387	393	386	390	464,000	433.33
1993-07-16	381	386	378	385	1,103,000	427.78
1993-07-15	384	386	381	381	1,117,000	423.33
1993-07-14	386	389	382	386	968,000	428.89
1993-07-13	380	385	379	381	440,000	423.33
1993-07-12	376	382	375	382	469,000	424.44
1993-07-09	370	376	368	371	1,250,000	412.22
1993-07-08	370	374	369	369	194,000	410
1993-07-07	370	374	370	374	161,000	415.56
1993-07-06	370	375	370	375	227,000	416.67
1993-07-05	377	377	369	370	250,000	411.11
1993-07-02	370	374	368	369	447,000	410
1993-07-01	370	375	369	375	240,000	416.67
1993-06-30	371	375	370	370	323,000	411.11
1993-06-29	372	380	370	370	228,000	411.11
1993-06-28	370	382	370	380	401,000	422.22
1993-06-25	376	376	370	373	578,000	414.44
1993-06-24	371	380	370	371	521,000	412.22
1993-06-23	365	375	360	366	519,000	406.67
1993-06-22	356	373	353	363	1,491,000	403.33
1993-06-21	384	385	349	350	1,093,000	388.89
1993-06-18	389	389	385	389	654,000	432.22
1993-06-17	385	389	377	385	907,000	427.78
1993-06-16	395	397	388	390	1,181,000	433.33
1993-06-15	406	406	393	394	938,000	437.78
1993-06-14	410	412	405	405	543,000	450
1993-06-11	418	419	410	415	1,853,000	461.11
1993-06-10	420	420	416	417	485,000	463.33
1993-06-08	420	424	418	420	545,000	466.67
1993-06-07	417	425	417	421	695,000	467.78
1993-06-04	419	421	415	415	1,033,000	461.11
1993-06-03	410	418	408	418	1,303,000	464.44
1993-06-02	415	415	410	411	822,000	456.67
1993-06-01	416	418	411	413	568,000	458.89
1993-05-31	426	430	415	416	800,000	462.22
1993-05-28	430	433	425	430	813,000	477.78
1993-05-27	423	429	420	425	1,510,000	472.22
1993-05-26	415	418	412	418	878,000	464.44
1993-05-25	419	425	416	418	1,228,000	464.44
1993-05-24	427	427	415	416	614,000	462.22
1993-05-21	421	422	415	422	790,000	468.89
1993-05-20	419	423	413	420	783,000	466.67
1993-05-19	413	421	413	416	543,000	462.22
1993-05-18	422	423	415	415	707,000	461.11
1993-05-17	421	428	421	428	373,000	475.56
1993-05-14	422	426	421	425	886,000	472.22
1993-05-13	434	435	426	426	909,000	473.33
1993-05-12	439	442	431	431	2,401,000	478.89
1993-05-11	445	445	438	440	2,634,000	488.89
1993-05-10	430	442	430	440	4,534,000	488.89
1993-05-07	426	430	415	425	1,497,000	472.22
1993-05-06	430	438	426	426	4,947,000	473.33
1993-04-30	430	432	420	425	7,203,000	472.22
1993-04-28	398	398	390	397	1,956,000	441.11
1993-04-27	370	388	367	382	1,356,000	424.44
1993-04-26	374	374	365	365	411,000	405.56
1993-04-23	369	375	369	369	557,000	410
1993-04-22	387	389	362	369	1,262,000	410
1993-04-21	392	394	381	382	828,000	424.44
1993-04-20	388	396	386	390	673,000	433.33
1993-04-19	395	395	381	383	582,000	425.56
1993-04-16	401	404	396	396	793,000	440
1993-04-15	403	403	395	401	775,000	445.56
1993-04-14	410	410	398	400	1,069,000	444.44
1993-04-13	392	410	392	410	2,325,000	455.56
1993-04-12	400	400	391	392	745,000	435.56
1993-04-09	408	410	400	400	1,275,000	444.44
1993-04-08	415	416	402	410	2,091,000	455.56
1993-04-07	412	419	405	405	2,025,000	450
1993-04-06	420	421	409	412	2,627,000	457.78
1993-04-05	419	437	410	422	5,213,000	468.89
1993-04-02	405	415	400	414	9,057,000	460
1993-04-01	375	392	370	390	3,478,000	433.33
1993-03-31	362	391	360	370	3,939,000	411.11
1993-03-30	377	378	362	369	2,219,000	410
1993-03-29	352	380	352	372	2,483,000	413.33
1993-03-26	357	359	347	350	1,388,000	388.89
1993-03-25	342	351	340	349	1,425,000	387.78
1993-03-24	348	349	338	341	1,207,000	378.89
1993-03-23	351	357	347	348	980,000	386.67
1993-03-22	360	365	351	359	683,000	398.89
1993-03-19	372	376	360	364	4,492,000	404.44
1993-03-18	342	364	337	364	4,320,000	404.44
1993-03-17	331	339	327	338	966,000	375.56
1993-03-16	337	337	331	333	670,000	370
1993-03-15	342	343	336	337	753,000	374.44
1993-03-12	340	345	338	342	2,776,000	380
1993-03-11	322	348	321	345	3,625,000	383.33
1993-03-10	331	336	320	321	1,426,000	356.67
1993-03-09	325	338	324	336	2,353,000	373.33
1993-03-08	308	321	306	318	1,831,000	353.33
1993-03-05	305	309	304	308	770,000	342.22
1993-03-04	305	306	303	305	1,188,000	338.89
1993-03-03	302	308	302	305	997,000	338.89
1993-03-02	303	303	301	301	768,000	334.44
1993-03-01	308	309	300	303	1,179,000	336.67
1993-02-26	310	311	306	310	919,000	344.44
1993-02-25	316	316	311	315	744,000	350
1993-02-24	318	318	313	316	354,000	351.11
1993-02-23	316	318	310	316	698,000	351.11
1993-02-22	321	321	316	316	829,000	351.11
1993-02-19	328	328	321	322	866,000	357.78
1993-02-18	328	330	325	325	733,000	361.11
1993-02-17	326	330	325	328	417,000	364.44
1993-02-16	331	332	327	327	1,277,000	363.33
1993-02-15	335	338	328	330	972,000	366.67
1993-02-12	345	345	339	340	489,000	377.78
1993-02-10	345	345	339	340	211,000	377.78
1993-02-09	350	350	337	340	199,000	377.78
1993-02-08	356	359	350	355	256,000	394.44
1993-02-05	351	361	351	360	861,000	400
1993-02-04	356	357	346	351	460,000	390
1993-02-03	355	356	350	353	389,000	392.22
1993-02-02	353	353	348	350	450,000	388.89
1993-02-01	345	354	345	353	428,000	392.22
1993-01-29	355	355	345	350	549,000	388.89
1993-01-28	333	360	333	357	910,000	396.67
1993-01-27	333	339	330	333	249,000	370
1993-01-26	331	332	325	332	361,000	368.89
1993-01-25	335	337	331	332	177,000	368.89
1993-01-22	335	336	331	335	409,000	372.22
1993-01-21	336	339	336	336	349,000	373.33
1993-01-20	343	344	338	338	483,000	375.56
1993-01-19	340	340	337	339	277,000	376.67
1993-01-18	337	337	331	336	301,000	373.33
1993-01-14	334	338	332	332	261,000	368.89
1993-01-13	340	340	333	333	279,000	370
1993-01-12	338	340	336	340	264,000	377.78
1993-01-11	336	339	333	336	203,000	373.33
1993-01-08	335	340	335	335	456,000	372.22
1993-01-07	338	345	337	340	353,000	377.78
1993-01-06	340	341	332	333	427,000	370
1993-01-05	343	345	334	339	524,000	376.67
1993-01-04	346	350	342	343	151,000	381.11

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