9107 川崎汽船(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 323 | 334 | 323 | 328 | 1,612,000 | 364.44 |
| 1995-12-28 | 323 | 325 | 316 | 321 | 2,349,000 | 356.67 |
| 1995-12-27 | 323 | 327 | 321 | 322 | 1,533,000 | 357.78 |
| 1995-12-26 | 317 | 320 | 316 | 319 | 836,000 | 354.44 |
| 1995-12-25 | 315 | 317 | 313 | 316 | 557,000 | 351.11 |
| 1995-12-22 | 315 | 318 | 312 | 315 | 1,237,000 | 350 |
| 1995-12-21 | 302 | 313 | 302 | 310 | 585,000 | 344.44 |
| 1995-12-20 | 303 | 307 | 302 | 306 | 516,000 | 340 |
| 1995-12-19 | 300 | 303 | 300 | 301 | 389,000 | 334.44 |
| 1995-12-18 | 308 | 310 | 306 | 306 | 628,000 | 340 |
| 1995-12-15 | 307 | 307 | 301 | 305 | 501,000 | 338.89 |
| 1995-12-14 | 304 | 308 | 301 | 306 | 563,000 | 340 |
| 1995-12-13 | 305 | 306 | 301 | 301 | 139,000 | 334.44 |
| 1995-12-12 | 303 | 308 | 299 | 303 | 1,660,000 | 336.67 |
| 1995-12-11 | 308 | 314 | 307 | 308 | 268,000 | 342.22 |
| 1995-12-08 | 315 | 315 | 308 | 313 | 2,052,000 | 347.78 |
| 1995-12-07 | 304 | 314 | 304 | 314 | 1,121,000 | 348.89 |
| 1995-12-06 | 307 | 309 | 303 | 306 | 438,000 | 340 |
| 1995-12-05 | 308 | 310 | 307 | 309 | 495,000 | 343.33 |
| 1995-12-04 | 306 | 308 | 302 | 303 | 511,000 | 336.67 |
| 1995-12-01 | 299 | 303 | 298 | 301 | 570,000 | 334.44 |
| 1995-11-30 | 302 | 308 | 302 | 303 | 456,000 | 336.67 |
| 1995-11-29 | 306 | 306 | 298 | 302 | 362,000 | 335.56 |
| 1995-11-28 | 303 | 310 | 303 | 308 | 1,800,000 | 342.22 |
| 1995-11-27 | 295 | 308 | 293 | 298 | 1,642,000 | 331.11 |
| 1995-11-24 | 296 | 299 | 293 | 295 | 920,000 | 327.78 |
| 1995-11-22 | 303 | 303 | 297 | 300 | 1,261,000 | 333.33 |
| 1995-11-21 | 291 | 298 | 286 | 298 | 1,574,000 | 331.11 |
| 1995-11-20 | 290 | 295 | 287 | 291 | 1,421,000 | 323.33 |
| 1995-11-17 | 282 | 288 | 278 | 285 | 855,000 | 316.67 |
| 1995-11-16 | 275 | 280 | 274 | 280 | 430,000 | 311.11 |
| 1995-11-15 | 275 | 277 | 271 | 276 | 224,000 | 306.67 |
| 1995-11-14 | 268 | 274 | 268 | 274 | 263,000 | 304.44 |
| 1995-11-13 | 273 | 275 | 271 | 271 | 268,000 | 301.11 |
| 1995-11-10 | 269 | 272 | 268 | 272 | 393,000 | 302.22 |
| 1995-11-09 | 271 | 279 | 270 | 271 | 436,000 | 301.11 |
| 1995-11-08 | 270 | 274 | 267 | 270 | 793,000 | 300 |
| 1995-11-07 | 271 | 273 | 270 | 270 | 353,000 | 300 |
| 1995-11-06 | 272 | 277 | 270 | 270 | 740,000 | 300 |
| 1995-11-02 | 270 | 275 | 268 | 273 | 673,000 | 303.33 |
| 1995-11-01 | 267 | 268 | 265 | 266 | 308,000 | 295.56 |
| 1995-10-31 | 270 | 274 | 266 | 274 | 421,000 | 304.44 |
| 1995-10-30 | 265 | 270 | 265 | 268 | 393,000 | 297.78 |
| 1995-10-27 | 271 | 271 | 265 | 265 | 777,000 | 294.44 |
| 1995-10-26 | 278 | 278 | 274 | 275 | 753,000 | 305.56 |
| 1995-10-25 | 281 | 282 | 278 | 278 | 454,000 | 308.89 |
| 1995-10-24 | 278 | 281 | 276 | 278 | 336,000 | 308.89 |
| 1995-10-23 | 280 | 286 | 280 | 285 | 251,000 | 316.67 |
| 1995-10-20 | 283 | 285 | 280 | 281 | 550,000 | 312.22 |
| 1995-10-19 | 279 | 284 | 278 | 281 | 1,002,000 | 312.22 |
| 1995-10-18 | 282 | 282 | 275 | 276 | 1,009,000 | 306.67 |
| 1995-10-17 | 291 | 292 | 281 | 281 | 1,501,000 | 312.22 |
| 1995-10-16 | 297 | 298 | 293 | 294 | 622,000 | 326.67 |
| 1995-10-13 | 298 | 302 | 294 | 302 | 1,173,000 | 335.56 |
| 1995-10-12 | 297 | 302 | 297 | 299 | 1,121,000 | 332.22 |
| 1995-10-11 | 310 | 310 | 295 | 298 | 840,000 | 331.11 |
| 1995-10-09 | 321 | 323 | 315 | 316 | 891,000 | 351.11 |
| 1995-10-06 | 296 | 320 | 296 | 319 | 793,000 | 354.44 |
| 1995-10-05 | 300 | 303 | 295 | 295 | 590,000 | 327.78 |
| 1995-10-04 | 295 | 306 | 293 | 299 | 431,000 | 332.22 |
| 1995-10-03 | 294 | 300 | 292 | 292 | 211,000 | 324.44 |
| 1995-10-02 | 298 | 300 | 293 | 295 | 213,000 | 327.78 |
| 1995-09-29 | 307 | 314 | 300 | 300 | 244,000 | 333.33 |
| 1995-09-28 | 306 | 312 | 302 | 302 | 356,000 | 335.56 |
| 1995-09-27 | 296 | 310 | 296 | 310 | 401,000 | 344.44 |
| 1995-09-26 | 294 | 298 | 292 | 295 | 202,000 | 327.78 |
| 1995-09-25 | 300 | 300 | 292 | 292 | 269,000 | 324.44 |
| 1995-09-22 | 294 | 302 | 293 | 298 | 612,000 | 331.11 |
| 1995-09-21 | 300 | 309 | 300 | 309 | 390,000 | 343.33 |
| 1995-09-20 | 321 | 321 | 310 | 310 | 368,000 | 344.44 |
| 1995-09-19 | 310 | 318 | 306 | 316 | 485,000 | 351.11 |
| 1995-09-18 | 324 | 326 | 319 | 319 | 787,000 | 354.44 |
| 1995-09-14 | 330 | 332 | 320 | 326 | 755,000 | 362.22 |
| 1995-09-13 | 322 | 329 | 316 | 328 | 715,000 | 364.44 |
| 1995-09-12 | 320 | 324 | 315 | 321 | 881,000 | 356.67 |
| 1995-09-11 | 307 | 320 | 306 | 320 | 1,042,000 | 355.56 |
| 1995-09-08 | 315 | 320 | 307 | 317 | 3,365,000 | 352.22 |
| 1995-09-07 | 292 | 294 | 290 | 291 | 942,000 | 323.33 |
| 1995-09-06 | 302 | 302 | 288 | 288 | 1,149,000 | 320 |
| 1995-09-05 | 305 | 305 | 300 | 303 | 931,000 | 336.67 |
| 1995-09-04 | 311 | 312 | 295 | 305 | 360,000 | 338.89 |
| 1995-09-01 | 311 | 314 | 308 | 312 | 610,000 | 346.67 |
| 1995-08-31 | 320 | 324 | 309 | 316 | 1,361,000 | 351.11 |
| 1995-08-30 | 316 | 325 | 316 | 320 | 2,183,000 | 355.56 |
| 1995-08-29 | 308 | 314 | 303 | 313 | 1,742,000 | 347.78 |
| 1995-08-28 | 296 | 303 | 295 | 303 | 334,000 | 336.67 |
| 1995-08-25 | 309 | 309 | 295 | 298 | 520,000 | 331.11 |
| 1995-08-24 | 299 | 306 | 299 | 306 | 742,000 | 340 |
| 1995-08-23 | 310 | 312 | 295 | 298 | 749,000 | 331.11 |
| 1995-08-22 | 295 | 315 | 295 | 315 | 1,936,000 | 350 |
| 1995-08-21 | 295 | 297 | 290 | 295 | 678,000 | 327.78 |
| 1995-08-18 | 302 | 309 | 295 | 299 | 904,000 | 332.22 |
| 1995-08-17 | 310 | 315 | 304 | 310 | 1,548,000 | 344.44 |
| 1995-08-16 | 311 | 323 | 311 | 315 | 3,869,000 | 350 |
| 1995-08-15 | 283 | 290 | 280 | 286 | 539,000 | 317.78 |
| 1995-08-14 | 284 | 290 | 283 | 286 | 314,000 | 317.78 |
| 1995-08-11 | 288 | 288 | 278 | 285 | 658,000 | 316.67 |
| 1995-08-10 | 284 | 286 | 280 | 284 | 612,000 | 315.56 |
| 1995-08-09 | 281 | 289 | 279 | 289 | 1,306,000 | 321.11 |
| 1995-08-08 | 278 | 279 | 274 | 279 | 640,000 | 310 |
| 1995-08-07 | 272 | 276 | 271 | 273 | 690,000 | 303.33 |
| 1995-08-04 | 268 | 273 | 263 | 267 | 756,000 | 296.67 |
| 1995-08-03 | 264 | 268 | 261 | 264 | 731,000 | 293.33 |
| 1995-08-02 | 244 | 259 | 244 | 259 | 483,000 | 287.78 |
| 1995-08-01 | 248 | 249 | 245 | 248 | 400,000 | 275.56 |
| 1995-07-31 | 248 | 253 | 248 | 251 | 546,000 | 278.89 |
| 1995-07-28 | 252 | 255 | 250 | 252 | 534,000 | 280 |
| 1995-07-27 | 259 | 259 | 252 | 255 | 684,000 | 283.33 |
| 1995-07-26 | 260 | 260 | 251 | 255 | 340,000 | 283.33 |
| 1995-07-25 | 262 | 265 | 257 | 262 | 290,000 | 291.11 |
| 1995-07-24 | 271 | 271 | 261 | 264 | 308,000 | 293.33 |
| 1995-07-21 | 266 | 269 | 261 | 266 | 408,000 | 295.56 |
| 1995-07-20 | 257 | 265 | 252 | 265 | 392,000 | 294.44 |
| 1995-07-19 | 267 | 267 | 262 | 265 | 357,000 | 294.44 |
| 1995-07-18 | 279 | 280 | 263 | 267 | 778,000 | 296.67 |
| 1995-07-17 | 278 | 289 | 276 | 277 | 1,480,000 | 307.78 |
| 1995-07-14 | 278 | 283 | 270 | 278 | 2,149,000 | 308.89 |
| 1995-07-13 | 260 | 274 | 256 | 273 | 2,479,000 | 303.33 |
| 1995-07-12 | 255 | 255 | 250 | 251 | 466,000 | 278.89 |
| 1995-07-11 | 246 | 250 | 241 | 250 | 800,000 | 277.78 |
| 1995-07-10 | 258 | 258 | 246 | 246 | 1,458,000 | 273.33 |
| 1995-07-07 | 240 | 250 | 231 | 248 | 2,042,000 | 275.56 |
| 1995-07-06 | 230 | 232 | 221 | 228 | 1,707,000 | 253.33 |
| 1995-07-05 | 223 | 229 | 223 | 229 | 360,000 | 254.44 |
| 1995-07-04 | 220 | 225 | 217 | 220 | 598,000 | 244.44 |
| 1995-07-03 | 220 | 224 | 218 | 222 | 356,000 | 246.67 |
| 1995-06-30 | 222 | 225 | 219 | 220 | 503,000 | 244.44 |
| 1995-06-29 | 239 | 239 | 220 | 222 | 1,298,000 | 246.67 |
| 1995-06-28 | 226 | 226 | 216 | 219 | 652,000 | 243.33 |
| 1995-06-27 | 237 | 239 | 228 | 228 | 773,000 | 253.33 |
| 1995-06-26 | 244 | 244 | 236 | 237 | 634,000 | 263.33 |
| 1995-06-23 | 234 | 236 | 232 | 234 | 531,000 | 260 |
| 1995-06-22 | 235 | 237 | 231 | 234 | 792,000 | 260 |
| 1995-06-21 | 232 | 237 | 232 | 237 | 250,000 | 263.33 |
| 1995-06-20 | 236 | 237 | 227 | 235 | 781,000 | 261.11 |
| 1995-06-19 | 227 | 232 | 225 | 226 | 332,000 | 251.11 |
| 1995-06-16 | 224 | 235 | 222 | 225 | 935,000 | 250 |
| 1995-06-15 | 231 | 231 | 218 | 221 | 653,000 | 245.56 |
| 1995-06-14 | 233 | 238 | 231 | 231 | 576,000 | 256.67 |
| 1995-06-13 | 234 | 248 | 232 | 232 | 693,000 | 257.78 |
| 1995-06-12 | 251 | 253 | 235 | 239 | 775,000 | 265.56 |
| 1995-06-09 | 262 | 264 | 251 | 256 | 2,123,000 | 284.44 |
| 1995-06-08 | 267 | 267 | 262 | 263 | 180,000 | 292.22 |
| 1995-06-07 | 267 | 268 | 265 | 267 | 188,000 | 296.67 |
| 1995-06-06 | 270 | 271 | 267 | 267 | 249,000 | 296.67 |
| 1995-06-05 | 267 | 270 | 265 | 270 | 428,000 | 300 |
| 1995-06-02 | 264 | 271 | 262 | 268 | 379,000 | 297.78 |
| 1995-06-01 | 257 | 260 | 252 | 260 | 654,000 | 288.89 |
| 1995-05-31 | 264 | 264 | 251 | 256 | 549,000 | 284.44 |
| 1995-05-30 | 253 | 264 | 253 | 263 | 1,364,000 | 292.22 |
| 1995-05-29 | 250 | 252 | 248 | 251 | 483,000 | 278.89 |
| 1995-05-26 | 251 | 252 | 245 | 250 | 707,000 | 277.78 |
| 1995-05-25 | 266 | 266 | 259 | 260 | 488,000 | 288.89 |
| 1995-05-24 | 265 | 270 | 264 | 267 | 355,000 | 296.67 |
| 1995-05-23 | 265 | 272 | 265 | 272 | 206,000 | 302.22 |
| 1995-05-22 | 271 | 271 | 265 | 265 | 230,000 | 294.44 |
| 1995-05-19 | 267 | 272 | 265 | 272 | 395,000 | 302.22 |
| 1995-05-18 | 272 | 274 | 270 | 272 | 399,000 | 302.22 |
| 1995-05-17 | 275 | 277 | 274 | 274 | 546,000 | 304.44 |
| 1995-05-16 | 279 | 279 | 275 | 277 | 183,000 | 307.78 |
| 1995-05-15 | 279 | 279 | 276 | 279 | 348,000 | 310 |
| 1995-05-12 | 282 | 292 | 280 | 281 | 951,000 | 312.22 |
| 1995-05-11 | 289 | 290 | 285 | 285 | 406,000 | 316.67 |
| 1995-05-10 | 289 | 292 | 288 | 289 | 366,000 | 321.11 |
| 1995-05-09 | 298 | 300 | 294 | 294 | 527,000 | 326.67 |
| 1995-05-08 | 300 | 302 | 299 | 300 | 329,000 | 333.33 |
| 1995-05-02 | 298 | 304 | 295 | 298 | 597,000 | 331.11 |
| 1995-05-01 | 298 | 298 | 295 | 297 | 344,000 | 330 |
| 1995-04-28 | 298 | 301 | 295 | 301 | 416,000 | 334.44 |
| 1995-04-27 | 302 | 302 | 300 | 300 | 470,000 | 333.33 |
| 1995-04-26 | 300 | 301 | 298 | 299 | 616,000 | 332.22 |
| 1995-04-25 | 305 | 307 | 301 | 301 | 642,000 | 334.44 |
| 1995-04-24 | 307 | 308 | 303 | 305 | 448,000 | 338.89 |
| 1995-04-21 | 302 | 308 | 300 | 307 | 1,747,000 | 341.11 |
| 1995-04-20 | 298 | 303 | 296 | 299 | 1,303,000 | 332.22 |
| 1995-04-19 | 287 | 295 | 286 | 294 | 1,129,000 | 326.67 |
| 1995-04-18 | 292 | 294 | 288 | 288 | 473,000 | 320 |
| 1995-04-17 | 281 | 295 | 281 | 294 | 1,357,000 | 326.67 |
| 1995-04-14 | 299 | 303 | 286 | 286 | 2,323,000 | 317.78 |
| 1995-04-13 | 294 | 302 | 294 | 297 | 2,106,000 | 330 |
| 1995-04-12 | 290 | 302 | 290 | 294 | 2,642,000 | 326.67 |
| 1995-04-11 | 284 | 293 | 283 | 288 | 1,872,000 | 320 |
| 1995-04-10 | 275 | 283 | 274 | 278 | 1,840,000 | 308.89 |
| 1995-04-07 | 268 | 277 | 268 | 275 | 1,710,000 | 305.56 |
| 1995-04-06 | 277 | 277 | 268 | 269 | 1,072,000 | 298.89 |
| 1995-04-05 | 270 | 277 | 268 | 272 | 529,000 | 302.22 |
| 1995-04-04 | 269 | 280 | 264 | 277 | 721,000 | 307.78 |
| 1995-04-03 | 269 | 271 | 262 | 265 | 880,000 | 294.44 |
| 1995-03-31 | 296 | 300 | 284 | 284 | 819,000 | 315.56 |
| 1995-03-30 | 287 | 290 | 283 | 288 | 393,000 | 320 |
| 1995-03-29 | 295 | 295 | 285 | 290 | 837,000 | 322.22 |
| 1995-03-28 | 293 | 300 | 290 | 296 | 795,000 | 328.89 |
| 1995-03-27 | 276 | 293 | 275 | 290 | 1,004,000 | 322.22 |
| 1995-03-24 | 276 | 277 | 270 | 274 | 610,000 | 304.44 |
| 1995-03-23 | 280 | 284 | 271 | 277 | 561,000 | 307.78 |
| 1995-03-22 | 290 | 290 | 281 | 281 | 592,000 | 312.22 |
| 1995-03-20 | 286 | 288 | 281 | 285 | 816,000 | 316.67 |
| 1995-03-17 | 291 | 294 | 285 | 287 | 5,189,000 | 318.89 |
| 1995-03-16 | 300 | 300 | 289 | 290 | 5,024,000 | 322.22 |
| 1995-03-15 | 295 | 299 | 294 | 299 | 869,000 | 332.22 |
| 1995-03-14 | 303 | 303 | 294 | 294 | 711,000 | 326.67 |
| 1995-03-13 | 311 | 311 | 298 | 305 | 597,000 | 338.89 |
| 1995-03-10 | 307 | 313 | 300 | 310 | 2,320,000 | 344.44 |
| 1995-03-09 | 317 | 322 | 316 | 322 | 196,000 | 357.78 |
| 1995-03-08 | 319 | 320 | 313 | 314 | 567,000 | 348.89 |
| 1995-03-07 | 322 | 325 | 321 | 324 | 681,000 | 360 |
| 1995-03-06 | 325 | 325 | 322 | 325 | 186,000 | 361.11 |
| 1995-03-03 | 321 | 325 | 320 | 322 | 262,000 | 357.78 |
| 1995-03-02 | 329 | 330 | 321 | 321 | 1,000,000 | 356.67 |
| 1995-03-01 | 315 | 325 | 312 | 324 | 661,000 | 360 |
| 1995-02-28 | 312 | 340 | 312 | 340 | 709,000 | 377.78 |
| 1995-02-27 | 305 | 307 | 291 | 307 | 731,000 | 341.11 |
| 1995-02-24 | 331 | 331 | 315 | 315 | 316,000 | 350 |
| 1995-02-23 | 332 | 336 | 330 | 331 | 448,000 | 367.78 |
| 1995-02-22 | 340 | 343 | 340 | 340 | 457,000 | 377.78 |
| 1995-02-21 | 338 | 345 | 338 | 339 | 732,000 | 376.67 |
| 1995-02-20 | 334 | 340 | 332 | 338 | 170,000 | 375.56 |
| 1995-02-17 | 325 | 337 | 324 | 335 | 840,000 | 372.22 |
| 1995-02-16 | 340 | 340 | 330 | 330 | 660,000 | 366.67 |
| 1995-02-15 | 337 | 338 | 332 | 335 | 618,000 | 372.22 |
| 1995-02-14 | 347 | 347 | 337 | 342 | 482,000 | 380 |
| 1995-02-13 | 352 | 353 | 350 | 350 | 185,000 | 388.89 |
| 1995-02-10 | 349 | 354 | 347 | 354 | 731,000 | 393.33 |
| 1995-02-09 | 355 | 356 | 352 | 352 | 268,000 | 391.11 |
| 1995-02-08 | 355 | 360 | 352 | 359 | 345,000 | 398.89 |
| 1995-02-07 | 363 | 368 | 360 | 360 | 492,000 | 400 |
| 1995-02-06 | 362 | 370 | 360 | 360 | 566,000 | 400 |
| 1995-02-03 | 355 | 369 | 355 | 360 | 557,000 | 400 |
| 1995-02-02 | 350 | 359 | 345 | 350 | 941,000 | 388.89 |
| 1995-02-01 | 344 | 348 | 339 | 343 | 438,000 | 381.11 |
| 1995-01-31 | 350 | 359 | 335 | 343 | 325,000 | 381.11 |
| 1995-01-30 | 346 | 359 | 344 | 350 | 307,000 | 388.89 |
| 1995-01-27 | 350 | 355 | 340 | 343 | 447,000 | 381.11 |
| 1995-01-26 | 346 | 355 | 345 | 345 | 436,000 | 383.33 |
| 1995-01-25 | 342 | 355 | 341 | 345 | 657,000 | 383.33 |
| 1995-01-24 | 326 | 344 | 326 | 340 | 1,150,000 | 377.78 |
| 1995-01-23 | 364 | 371 | 325 | 325 | 702,000 | 361.11 |
| 1995-01-20 | 380 | 380 | 361 | 367 | 747,000 | 407.78 |
| 1995-01-19 | 389 | 389 | 382 | 384 | 371,000 | 426.67 |
| 1995-01-18 | 391 | 391 | 386 | 386 | 230,000 | 428.89 |
| 1995-01-17 | 392 | 394 | 386 | 391 | 711,000 | 434.44 |
| 1995-01-13 | 391 | 396 | 387 | 394 | 1,311,000 | 437.78 |
| 1995-01-12 | 392 | 395 | 391 | 393 | 702,000 | 436.67 |
| 1995-01-11 | 393 | 394 | 391 | 392 | 530,000 | 435.56 |
| 1995-01-10 | 390 | 393 | 388 | 393 | 263,000 | 436.67 |
| 1995-01-09 | 392 | 393 | 391 | 393 | 113,000 | 436.67 |
| 1995-01-06 | 394 | 395 | 392 | 395 | 323,000 | 438.89 |
| 1995-01-05 | 394 | 396 | 393 | 394 | 314,000 | 437.78 |
| 1995-01-04 | 395 | 396 | 393 | 393 | 175,000 | 436.67 |
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
