9107 川崎汽船(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30397400395400458,000444.44
1994-12-29394397393397287,000441.11
1994-12-28398398394397312,000441.11
1994-12-27397400394397679,000441.11
1994-12-26397397394396299,000440
1994-12-22397399394395792,000438.89
1994-12-21398400394397709,000441.11
1994-12-203944023914011,126,000445.56
1994-12-19395400393397887,000441.11
1994-12-16388397387394890,000437.78
1994-12-15385387383387604,000430
1994-12-14385385383385416,000427.78
1994-12-13385385382385641,000427.78
1994-12-12385387384385676,000427.78
1994-12-093903903853851,843,000427.78
1994-12-08387389386389562,000432.22
1994-12-07388388385387406,000430
1994-12-063853933853881,118,000431.11
1994-12-05379384379381736,000423.33
1994-12-02381384375375710,000416.67
1994-12-01387389384384772,000426.67
1994-11-303883923843922,111,000435.56
1994-11-293873973873931,344,000436.67
1994-11-28385390385388478,000431.11
1994-11-25380385380383989,000425.56
1994-11-24379384379382774,000424.44
1994-11-22391391384386802,000428.89
1994-11-213964003963961,752,000440
1994-11-18396398393397694,000441.11
1994-11-17395402394400891,000444.44
1994-11-16399401396398900,000442.22
1994-11-15398402398400838,000444.44
1994-11-14387404387401698,000445.56
1994-11-11390392385390819,000433.33
1994-11-10400400388390456,000433.33
1994-11-09404405396400917,000444.44
1994-11-08401404401404437,000448.89
1994-11-07408408404404331,000448.89
1994-11-044154174114131,208,000458.89
1994-11-024154154084131,054,000458.89
1994-11-014174214154173,944,000463.33
1994-10-314114174084172,359,000463.33
1994-10-284074114074111,312,000456.67
1994-10-27405411403411737,000456.67
1994-10-26402406402403711,000447.78
1994-10-254004064004001,240,000444.44
1994-10-24403403398400554,000444.44
1994-10-214064104014023,063,000446.67
1994-10-20402413402410856,000455.56
1994-10-19409409404405617,000450
1994-10-184214224074095,463,000454.44
1994-10-174074184074162,445,000462.22
1994-10-144114194064105,128,000455.56
1994-10-133924163904134,397,000458.89
1994-10-123853983853971,759,000441.11
1994-10-11377386377384745,000426.67
1994-10-07372380372373276,000414.44
1994-10-06368372368372304,000413.33
1994-10-05363371361369332,000410
1994-10-04370372366366319,000406.67
1994-10-03374376368372138,000413.33
1994-09-30373376372374342,000415.56
1994-09-29368377368372359,000413.33
1994-09-28362375360365495,000405.56
1994-09-27364364360360217,000400
1994-09-26365365362365277,000405.56
1994-09-22367370366366256,000406.67
1994-09-21366369364369373,000410
1994-09-20360366360366442,000406.67
1994-09-19380380365365419,000405.56
1994-09-16380383377380490,000422.22
1994-09-14380380376377583,000418.89
1994-09-13380383378380578,000422.22
1994-09-12384386382385610,000427.78
1994-09-093803803753751,675,000416.67
1994-09-08378380377378595,000420
1994-09-07380384377378449,000420
1994-09-063803853763841,263,000426.67
1994-09-05380380372376688,000417.78
1994-09-02384385379380343,000422.22
1994-09-01373380372380303,000422.22
1994-08-31384384375375375,000416.67
1994-08-30383383381382201,000424.44
1994-08-29380385378378379,000420
1994-08-26380380375380421,000422.22
1994-08-25377381375375655,000416.67
1994-08-24375383375381601,000423.33
1994-08-23375376371375286,000416.67
1994-08-22384384375375744,000416.67
1994-08-19388391384387441,000430
1994-08-18395399393398497,000442.22
1994-08-17393398393398319,000442.22
1994-08-16394398393398429,000442.22
1994-08-15394395392393194,000436.67
1994-08-123933943903941,356,000437.78
1994-08-11389393386393411,000436.67
1994-08-10384390381389352,000432.22
1994-08-09388389383384321,000426.67
1994-08-08387389382386659,000428.89
1994-08-053813853813831,032,000425.56
1994-08-04364382364381895,000423.33
1994-08-03362364361362325,000402.22
1994-08-02361368361366674,000406.67
1994-08-01367367361361312,000401.11
1994-07-29374374367367285,000407.78
1994-07-28372373368370808,000411.11
1994-07-27373375371373325,000414.44
1994-07-26375379374378263,000420
1994-07-25379380376379337,000421.11
1994-07-22379382379380332,000422.22
1994-07-21382384380381970,000423.33
1994-07-20382383380381322,000423.33
1994-07-19381382377380145,000422.22
1994-07-18379382379381122,000423.33
1994-07-15385385380382464,000424.44
1994-07-14380384379380452,000422.22
1994-07-13378381376380544,000422.22
1994-07-12375375368373818,000414.44
1994-07-11375384375380293,000422.22
1994-07-08376380375376551,000417.78
1994-07-07379383377377624,000418.89
1994-07-06382383372379345,000421.11
1994-07-05375384375382350,000424.44
1994-07-04377380375375565,000416.67
1994-07-013803813713751,084,000416.67
1994-06-303743833703821,866,000424.44
1994-06-29368379368379765,000421.11
1994-06-28376376367368633,000408.89
1994-06-27372372361362820,000402.22
1994-06-24389390381382472,000424.44
1994-06-23385394380394440,000437.78
1994-06-22372384372380642,000422.22
1994-06-21388394384387595,000430
1994-06-204104103983981,234,000442.22
1994-06-174084104054051,004,000450
1994-06-16403405400404899,000448.89
1994-06-15404406399404766,000448.89
1994-06-14400404397404485,000448.89
1994-06-134044094004051,247,000450
1994-06-104094124034093,850,000454.44
1994-06-093954083944052,715,000450
1994-06-08390396390395443,000438.89
1994-06-07387395386395627,000438.89
1994-06-06397397390392808,000435.56
1994-06-03396397392395742,000438.89
1994-06-024004023963961,430,000440
1994-06-013974033964002,509,000444.44
1994-05-313954003913961,920,000440
1994-05-303883983883972,913,000441.11
1994-05-273853923833892,178,000432.22
1994-05-263873903783823,033,000424.44
1994-05-253853873803872,298,000430
1994-05-243833883763803,850,000422.22
1994-05-233753823703822,976,000424.44
1994-05-203643753623702,531,000411.11
1994-05-19364364359361342,000401.11
1994-05-18366366359359458,000398.89
1994-05-17358361357358676,000397.78
1994-05-163693723603631,386,000403.33
1994-05-133603703603661,253,000406.67
1994-05-12355360355355424,000394.44
1994-05-11355355351355477,000394.44
1994-05-10350355349350365,000388.89
1994-05-09350354350354225,000393.33
1994-05-06351355351355136,000394.44
1994-05-02346350345350241,000388.89
1994-04-28348352347351396,000390
1994-04-27347353346350286,000388.89
1994-04-26351355348352531,000391.11
1994-04-25360360354356545,000395.56
1994-04-22363365359362408,000402.22
1994-04-21364364356359210,000398.89
1994-04-20360361356357692,000396.67
1994-04-19366372363369841,000410
1994-04-183653803653712,128,000412.22
1994-04-153673683613651,016,000405.56
1994-04-143623693603652,377,000405.56
1994-04-133483633473631,448,000403.33
1994-04-12353353347347413,000385.56
1994-04-11344353344353572,000392.22
1994-04-083503503293441,029,000382.22
1994-04-073523533443521,910,000391.11
1994-04-063403503353471,645,000385.56
1994-04-05315330315330580,000366.67
1994-04-04312315308310775,000344.44
1994-04-01319327319327287,000363.33
1994-03-31320325318325320,000361.11
1994-03-30320327320325446,000361.11
1994-03-29341342330330362,000366.67
1994-03-28344344334339428,000376.67
1994-03-25338344333339479,000376.67
1994-03-24343348340347505,000385.56
1994-03-233483503443481,489,000386.67
1994-03-22343348341343458,000381.11
1994-03-18341348341348762,000386.67
1994-03-173483483403461,095,000384.44
1994-03-16342347340346828,000384.44
1994-03-15333342332340946,000377.78
1994-03-14329344329333559,000370
1994-03-113443443283301,445,000366.67
1994-03-10335336330334363,000371.11
1994-03-09332334328331205,000367.78
1994-03-08333340332334226,000371.11
1994-03-07346348334336395,000373.33
1994-03-04347349344347512,000385.56
1994-03-03342347340347627,000385.56
1994-03-02345347341343591,000381.11
1994-03-013503533453501,242,000388.89
1994-02-28340348340348616,000386.67
1994-02-25340340335340503,000377.78
1994-02-24337340332335614,000372.22
1994-02-23322327321325246,000361.11
1994-02-22328331320321276,000356.67
1994-02-21323332319330232,000366.67
1994-02-183133183113181,295,000353.33
1994-02-17320320318318369,000353.33
1994-02-163223273173181,561,000353.33
1994-02-15310316307316364,000351.11
1994-02-14327330320320387,000355.56
1994-02-10334335328331550,000367.78
1994-02-09338341330331296,000367.78
1994-02-08349353346346672,000384.44
1994-02-07340343335339262,000376.67
1994-02-04336349336349623,000387.78
1994-02-03355357346346929,000384.44
1994-02-023433503423501,453,000388.89
1994-02-013483493413421,485,000380
1994-01-313483483353471,877,000385.56
1994-01-28318327318323419,000358.89
1994-01-27322330315323585,000358.89
1994-01-26314325310317472,000352.22
1994-01-25315315308310358,000344.44
1994-01-24313315308310746,000344.44
1994-01-213323393283381,216,000375.56
1994-01-203333383283371,270,000374.44
1994-01-19328333326328570,000364.44
1994-01-18327335326330388,000366.67
1994-01-17328333327328276,000364.44
1994-01-143393393273371,204,000374.44
1994-01-133423453373401,069,000377.78
1994-01-123373483363452,336,000383.33
1994-01-11330330323330908,000366.67
1994-01-103303333253301,493,000366.67
1994-01-073063253033243,042,000360
1994-01-062912962912961,113,000328.89
1994-01-05278281276281248,000312.22
1994-01-04280280271275141,000305.56

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