9107 川崎汽船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 264 | 264 | 262 | 264 | 333,000 | 293.33 |
| 1996-12-27 | 263 | 266 | 261 | 263 | 327,000 | 292.22 |
| 1996-12-26 | 266 | 266 | 256 | 266 | 1,286,000 | 295.56 |
| 1996-12-25 | 261 | 265 | 261 | 264 | 658,000 | 293.33 |
| 1996-12-24 | 269 | 269 | 260 | 260 | 602,000 | 288.89 |
| 1996-12-20 | 268 | 274 | 264 | 274 | 907,000 | 304.44 |
| 1996-12-19 | 279 | 279 | 261 | 265 | 859,000 | 294.44 |
| 1996-12-18 | 284 | 287 | 280 | 280 | 1,139,000 | 311.11 |
| 1996-12-17 | 280 | 284 | 280 | 284 | 697,000 | 315.56 |
| 1996-12-16 | 277 | 282 | 274 | 282 | 707,000 | 313.33 |
| 1996-12-13 | 261 | 272 | 260 | 271 | 3,742,000 | 301.11 |
| 1996-12-12 | 264 | 268 | 264 | 265 | 452,000 | 294.44 |
| 1996-12-11 | 269 | 272 | 268 | 269 | 717,000 | 298.89 |
| 1996-12-10 | 271 | 271 | 267 | 269 | 539,000 | 298.89 |
| 1996-12-09 | 276 | 276 | 268 | 268 | 428,000 | 297.78 |
| 1996-12-06 | 275 | 275 | 266 | 266 | 936,000 | 295.56 |
| 1996-12-05 | 275 | 280 | 272 | 273 | 559,000 | 303.33 |
| 1996-12-04 | 272 | 275 | 271 | 272 | 701,000 | 302.22 |
| 1996-12-03 | 287 | 288 | 282 | 282 | 368,000 | 313.33 |
| 1996-12-02 | 292 | 293 | 288 | 288 | 230,000 | 320 |
| 1996-11-29 | 290 | 295 | 290 | 293 | 361,000 | 325.56 |
| 1996-11-28 | 291 | 293 | 289 | 289 | 341,000 | 321.11 |
| 1996-11-27 | 293 | 294 | 292 | 294 | 368,000 | 326.67 |
| 1996-11-26 | 298 | 298 | 292 | 296 | 729,000 | 328.89 |
| 1996-11-25 | 296 | 298 | 292 | 295 | 203,000 | 327.78 |
| 1996-11-22 | 295 | 296 | 294 | 296 | 558,000 | 328.89 |
| 1996-11-21 | 295 | 299 | 295 | 295 | 834,000 | 327.78 |
| 1996-11-20 | 297 | 300 | 292 | 293 | 529,000 | 325.56 |
| 1996-11-19 | 300 | 301 | 297 | 298 | 217,000 | 331.11 |
| 1996-11-18 | 303 | 303 | 300 | 300 | 324,000 | 333.33 |
| 1996-11-15 | 301 | 304 | 295 | 301 | 597,000 | 334.44 |
| 1996-11-14 | 303 | 305 | 302 | 305 | 350,000 | 338.89 |
| 1996-11-13 | 303 | 304 | 300 | 301 | 514,000 | 334.44 |
| 1996-11-12 | 306 | 310 | 304 | 305 | 411,000 | 338.89 |
| 1996-11-11 | 306 | 307 | 302 | 304 | 266,000 | 337.78 |
| 1996-11-08 | 300 | 316 | 300 | 316 | 860,000 | 351.11 |
| 1996-11-07 | 312 | 313 | 300 | 300 | 626,000 | 333.33 |
| 1996-11-06 | 305 | 310 | 302 | 310 | 338,000 | 344.44 |
| 1996-11-05 | 303 | 303 | 300 | 301 | 201,000 | 334.44 |
| 1996-11-01 | 303 | 304 | 297 | 298 | 506,000 | 331.11 |
| 1996-10-31 | 307 | 308 | 302 | 302 | 462,000 | 335.56 |
| 1996-10-30 | 308 | 309 | 304 | 305 | 246,000 | 338.89 |
| 1996-10-29 | 310 | 312 | 308 | 310 | 432,000 | 344.44 |
| 1996-10-28 | 303 | 310 | 301 | 308 | 518,000 | 342.22 |
| 1996-10-25 | 300 | 307 | 300 | 303 | 861,000 | 336.67 |
| 1996-10-24 | 303 | 310 | 303 | 305 | 374,000 | 338.89 |
| 1996-10-23 | 309 | 312 | 305 | 312 | 454,000 | 346.67 |
| 1996-10-22 | 311 | 314 | 310 | 311 | 1,069,000 | 345.56 |
| 1996-10-21 | 322 | 322 | 314 | 314 | 455,000 | 348.89 |
| 1996-10-18 | 318 | 324 | 317 | 319 | 644,000 | 354.44 |
| 1996-10-17 | 318 | 320 | 315 | 320 | 243,000 | 355.56 |
| 1996-10-16 | 320 | 320 | 316 | 318 | 319,000 | 353.33 |
| 1996-10-15 | 312 | 319 | 312 | 319 | 522,000 | 354.44 |
| 1996-10-14 | 311 | 314 | 307 | 314 | 400,000 | 348.89 |
| 1996-10-11 | 308 | 310 | 306 | 307 | 746,000 | 341.11 |
| 1996-10-09 | 311 | 311 | 307 | 308 | 543,000 | 342.22 |
| 1996-10-08 | 309 | 313 | 309 | 310 | 335,000 | 344.44 |
| 1996-10-07 | 311 | 314 | 306 | 312 | 364,000 | 346.67 |
| 1996-10-04 | 307 | 317 | 306 | 317 | 255,000 | 352.22 |
| 1996-10-03 | 317 | 317 | 312 | 312 | 459,000 | 346.67 |
| 1996-10-02 | 319 | 320 | 317 | 319 | 173,000 | 354.44 |
| 1996-10-01 | 320 | 321 | 318 | 320 | 257,000 | 355.56 |
| 1996-09-30 | 323 | 324 | 320 | 323 | 186,000 | 358.89 |
| 1996-09-27 | 317 | 322 | 317 | 322 | 531,000 | 357.78 |
| 1996-09-26 | 314 | 320 | 314 | 319 | 700,000 | 354.44 |
| 1996-09-25 | 312 | 314 | 311 | 314 | 182,000 | 348.89 |
| 1996-09-24 | 317 | 317 | 310 | 312 | 426,000 | 346.67 |
| 1996-09-20 | 320 | 321 | 316 | 317 | 335,000 | 352.22 |
| 1996-09-19 | 317 | 320 | 316 | 318 | 510,000 | 353.33 |
| 1996-09-18 | 315 | 318 | 312 | 318 | 357,000 | 353.33 |
| 1996-09-17 | 317 | 322 | 316 | 319 | 525,000 | 354.44 |
| 1996-09-13 | 301 | 308 | 301 | 308 | 1,762,000 | 342.22 |
| 1996-09-12 | 306 | 308 | 300 | 300 | 919,000 | 333.33 |
| 1996-09-11 | 310 | 310 | 307 | 308 | 405,000 | 342.22 |
| 1996-09-10 | 303 | 309 | 303 | 306 | 604,000 | 340 |
| 1996-09-09 | 303 | 303 | 301 | 302 | 232,000 | 335.56 |
| 1996-09-06 | 310 | 310 | 305 | 305 | 422,000 | 338.89 |
| 1996-09-05 | 310 | 311 | 307 | 310 | 564,000 | 344.44 |
| 1996-09-04 | 305 | 312 | 305 | 311 | 2,783,000 | 345.56 |
| 1996-09-03 | 304 | 305 | 299 | 303 | 492,000 | 336.67 |
| 1996-09-02 | 300 | 308 | 300 | 307 | 334,000 | 341.11 |
| 1996-08-30 | 308 | 312 | 301 | 312 | 735,000 | 346.67 |
| 1996-08-29 | 310 | 311 | 304 | 309 | 327,000 | 343.33 |
| 1996-08-28 | 316 | 316 | 308 | 311 | 293,000 | 345.56 |
| 1996-08-27 | 312 | 320 | 311 | 316 | 752,000 | 351.11 |
| 1996-08-26 | 321 | 323 | 313 | 317 | 333,000 | 352.22 |
| 1996-08-23 | 325 | 327 | 324 | 326 | 743,000 | 362.22 |
| 1996-08-22 | 324 | 326 | 324 | 325 | 427,000 | 361.11 |
| 1996-08-21 | 323 | 326 | 322 | 323 | 669,000 | 358.89 |
| 1996-08-20 | 320 | 320 | 315 | 320 | 486,000 | 355.56 |
| 1996-08-19 | 317 | 320 | 316 | 320 | 542,000 | 355.56 |
| 1996-08-16 | 314 | 314 | 311 | 313 | 631,000 | 347.78 |
| 1996-08-15 | 316 | 317 | 314 | 315 | 473,000 | 350 |
| 1996-08-14 | 311 | 314 | 310 | 313 | 1,320,000 | 347.78 |
| 1996-08-13 | 310 | 313 | 308 | 308 | 358,000 | 342.22 |
| 1996-08-12 | 312 | 312 | 309 | 310 | 184,000 | 344.44 |
| 1996-08-09 | 314 | 314 | 312 | 312 | 806,000 | 346.67 |
| 1996-08-08 | 315 | 315 | 311 | 314 | 504,000 | 348.89 |
| 1996-08-07 | 313 | 315 | 309 | 310 | 369,000 | 344.44 |
| 1996-08-06 | 320 | 323 | 313 | 317 | 247,000 | 352.22 |
| 1996-08-05 | 321 | 323 | 321 | 323 | 467,000 | 358.89 |
| 1996-08-02 | 322 | 322 | 320 | 322 | 366,000 | 357.78 |
| 1996-08-01 | 313 | 319 | 311 | 319 | 964,000 | 354.44 |
| 1996-07-31 | 317 | 317 | 303 | 312 | 1,973,000 | 346.67 |
| 1996-07-30 | 325 | 325 | 320 | 323 | 867,000 | 358.89 |
| 1996-07-29 | 332 | 333 | 325 | 326 | 724,000 | 362.22 |
| 1996-07-26 | 329 | 330 | 322 | 330 | 2,050,000 | 366.67 |
| 1996-07-25 | 321 | 326 | 317 | 324 | 528,000 | 360 |
| 1996-07-24 | 334 | 334 | 321 | 321 | 726,000 | 356.67 |
| 1996-07-23 | 322 | 335 | 322 | 335 | 416,000 | 372.22 |
| 1996-07-22 | 339 | 339 | 328 | 330 | 512,000 | 366.67 |
| 1996-07-19 | 343 | 345 | 331 | 331 | 614,000 | 367.78 |
| 1996-07-18 | 345 | 347 | 341 | 343 | 313,000 | 381.11 |
| 1996-07-17 | 343 | 350 | 338 | 350 | 405,000 | 388.89 |
| 1996-07-16 | 340 | 345 | 337 | 345 | 337,000 | 383.33 |
| 1996-07-15 | 347 | 347 | 342 | 346 | 302,000 | 384.44 |
| 1996-07-12 | 343 | 346 | 341 | 346 | 418,000 | 384.44 |
| 1996-07-11 | 350 | 354 | 350 | 353 | 263,000 | 392.22 |
| 1996-07-10 | 348 | 350 | 343 | 349 | 332,000 | 387.78 |
| 1996-07-09 | 347 | 347 | 343 | 346 | 214,000 | 384.44 |
| 1996-07-08 | 348 | 349 | 343 | 347 | 391,000 | 385.56 |
| 1996-07-05 | 358 | 363 | 353 | 353 | 201,000 | 392.22 |
| 1996-07-04 | 364 | 364 | 358 | 363 | 211,000 | 403.33 |
| 1996-07-03 | 358 | 364 | 355 | 364 | 1,751,000 | 404.44 |
| 1996-07-02 | 365 | 365 | 355 | 358 | 408,000 | 397.78 |
| 1996-07-01 | 370 | 370 | 360 | 363 | 378,000 | 403.33 |
| 1996-06-28 | 369 | 370 | 365 | 370 | 603,000 | 411.11 |
| 1996-06-27 | 368 | 370 | 365 | 369 | 351,000 | 410 |
| 1996-06-26 | 372 | 373 | 362 | 363 | 471,000 | 403.33 |
| 1996-06-25 | 368 | 370 | 365 | 370 | 806,000 | 411.11 |
| 1996-06-24 | 364 | 364 | 353 | 364 | 825,000 | 404.44 |
| 1996-06-21 | 360 | 364 | 359 | 364 | 805,000 | 404.44 |
| 1996-06-20 | 356 | 360 | 351 | 360 | 532,000 | 400 |
| 1996-06-19 | 358 | 360 | 355 | 360 | 586,000 | 400 |
| 1996-06-18 | 363 | 364 | 358 | 360 | 490,000 | 400 |
| 1996-06-17 | 359 | 361 | 356 | 361 | 381,000 | 401.11 |
| 1996-06-14 | 359 | 363 | 354 | 355 | 2,187,000 | 394.44 |
| 1996-06-13 | 355 | 355 | 348 | 355 | 576,000 | 394.44 |
| 1996-06-12 | 345 | 350 | 344 | 350 | 398,000 | 388.89 |
| 1996-06-11 | 340 | 340 | 337 | 338 | 549,000 | 375.56 |
| 1996-06-10 | 341 | 344 | 338 | 340 | 243,000 | 377.78 |
| 1996-06-07 | 351 | 351 | 340 | 345 | 615,000 | 383.33 |
| 1996-06-06 | 356 | 356 | 351 | 352 | 202,000 | 391.11 |
| 1996-06-05 | 345 | 348 | 344 | 348 | 232,000 | 386.67 |
| 1996-06-04 | 344 | 347 | 341 | 346 | 479,000 | 384.44 |
| 1996-06-03 | 356 | 357 | 340 | 340 | 392,000 | 377.78 |
| 1996-05-31 | 353 | 359 | 353 | 359 | 534,000 | 398.89 |
| 1996-05-30 | 359 | 359 | 353 | 353 | 334,000 | 392.22 |
| 1996-05-29 | 348 | 357 | 348 | 355 | 591,000 | 394.44 |
| 1996-05-28 | 341 | 352 | 341 | 348 | 1,466,000 | 386.67 |
| 1996-05-27 | 339 | 341 | 336 | 338 | 488,000 | 375.56 |
| 1996-05-24 | 341 | 344 | 336 | 339 | 1,126,000 | 376.67 |
| 1996-05-23 | 350 | 353 | 344 | 345 | 995,000 | 383.33 |
| 1996-05-22 | 354 | 356 | 352 | 354 | 739,000 | 393.33 |
| 1996-05-21 | 352 | 355 | 349 | 353 | 1,020,000 | 392.22 |
| 1996-05-20 | 355 | 362 | 350 | 350 | 1,157,000 | 388.89 |
| 1996-05-17 | 360 | 362 | 355 | 360 | 867,000 | 400 |
| 1996-05-16 | 360 | 363 | 354 | 355 | 1,824,000 | 394.44 |
| 1996-05-15 | 355 | 358 | 350 | 358 | 3,541,000 | 397.78 |
| 1996-05-14 | 357 | 359 | 349 | 350 | 1,069,000 | 388.89 |
| 1996-05-13 | 364 | 366 | 352 | 356 | 1,644,000 | 395.56 |
| 1996-05-10 | 365 | 365 | 359 | 359 | 630,000 | 398.89 |
| 1996-05-09 | 368 | 369 | 362 | 366 | 1,203,000 | 406.67 |
| 1996-05-08 | 366 | 368 | 364 | 366 | 814,000 | 406.67 |
| 1996-05-07 | 367 | 371 | 365 | 371 | 883,000 | 412.22 |
| 1996-05-02 | 378 | 378 | 371 | 376 | 1,197,000 | 417.78 |
| 1996-05-01 | 387 | 388 | 380 | 380 | 795,000 | 422.22 |
| 1996-04-30 | 383 | 386 | 381 | 386 | 908,000 | 428.89 |
| 1996-04-26 | 394 | 395 | 391 | 392 | 559,000 | 435.56 |
| 1996-04-25 | 395 | 399 | 390 | 395 | 693,000 | 438.89 |
| 1996-04-24 | 396 | 403 | 395 | 403 | 1,584,000 | 447.78 |
| 1996-04-23 | 391 | 395 | 388 | 391 | 1,494,000 | 434.44 |
| 1996-04-22 | 378 | 384 | 375 | 381 | 920,000 | 423.33 |
| 1996-04-19 | 378 | 378 | 371 | 372 | 743,000 | 413.33 |
| 1996-04-18 | 380 | 380 | 377 | 378 | 1,342,000 | 420 |
| 1996-04-17 | 392 | 392 | 383 | 383 | 486,000 | 425.56 |
| 1996-04-16 | 395 | 397 | 386 | 391 | 983,000 | 434.44 |
| 1996-04-15 | 399 | 399 | 394 | 395 | 495,000 | 438.89 |
| 1996-04-12 | 405 | 408 | 395 | 396 | 2,972,000 | 440 |
| 1996-04-11 | 392 | 402 | 388 | 402 | 2,639,000 | 446.67 |
| 1996-04-10 | 390 | 393 | 386 | 388 | 1,403,000 | 431.11 |
| 1996-04-09 | 382 | 395 | 382 | 394 | 2,198,000 | 437.78 |
| 1996-04-08 | 382 | 384 | 379 | 379 | 2,003,000 | 421.11 |
| 1996-04-05 | 370 | 378 | 370 | 378 | 453,000 | 420 |
| 1996-04-04 | 375 | 378 | 372 | 372 | 435,000 | 413.33 |
| 1996-04-03 | 374 | 380 | 371 | 371 | 2,194,000 | 412.22 |
| 1996-04-02 | 362 | 364 | 359 | 364 | 580,000 | 404.44 |
| 1996-04-01 | 366 | 372 | 364 | 364 | 1,422,000 | 404.44 |
| 1996-03-29 | 367 | 367 | 361 | 362 | 935,000 | 402.22 |
| 1996-03-28 | 363 | 372 | 361 | 366 | 965,000 | 406.67 |
| 1996-03-27 | 365 | 368 | 358 | 361 | 920,000 | 401.11 |
| 1996-03-26 | 365 | 370 | 360 | 365 | 789,000 | 405.56 |
| 1996-03-25 | 364 | 368 | 361 | 368 | 792,000 | 408.89 |
| 1996-03-22 | 355 | 364 | 355 | 364 | 1,209,000 | 404.44 |
| 1996-03-21 | 346 | 355 | 346 | 355 | 602,000 | 394.44 |
| 1996-03-19 | 342 | 352 | 342 | 348 | 588,000 | 386.67 |
| 1996-03-18 | 345 | 345 | 336 | 342 | 369,000 | 380 |
| 1996-03-15 | 330 | 342 | 329 | 342 | 1,245,000 | 380 |
| 1996-03-14 | 318 | 323 | 310 | 323 | 479,000 | 358.89 |
| 1996-03-13 | 338 | 338 | 321 | 323 | 981,000 | 358.89 |
| 1996-03-12 | 335 | 341 | 327 | 328 | 738,000 | 364.44 |
| 1996-03-11 | 342 | 342 | 338 | 340 | 240,000 | 377.78 |
| 1996-03-08 | 343 | 349 | 343 | 345 | 4,017,000 | 383.33 |
| 1996-03-07 | 348 | 352 | 347 | 350 | 1,083,000 | 388.89 |
| 1996-03-06 | 338 | 350 | 337 | 348 | 665,000 | 386.67 |
| 1996-03-05 | 349 | 352 | 337 | 338 | 775,000 | 375.56 |
| 1996-03-04 | 339 | 350 | 338 | 346 | 892,000 | 384.44 |
| 1996-03-01 | 340 | 348 | 335 | 344 | 872,000 | 382.22 |
| 1996-02-29 | 342 | 347 | 330 | 330 | 946,000 | 366.67 |
| 1996-02-28 | 347 | 349 | 344 | 344 | 849,000 | 382.22 |
| 1996-02-27 | 349 | 350 | 341 | 347 | 1,094,000 | 385.56 |
| 1996-02-26 | 351 | 352 | 346 | 348 | 797,000 | 386.67 |
| 1996-02-23 | 353 | 354 | 350 | 351 | 1,280,000 | 390 |
| 1996-02-22 | 353 | 353 | 347 | 347 | 633,000 | 385.56 |
| 1996-02-21 | 359 | 359 | 353 | 356 | 438,000 | 395.56 |
| 1996-02-20 | 356 | 359 | 351 | 359 | 604,000 | 398.89 |
| 1996-02-19 | 360 | 360 | 357 | 360 | 166,000 | 400 |
| 1996-02-16 | 362 | 364 | 356 | 364 | 669,000 | 404.44 |
| 1996-02-15 | 362 | 364 | 360 | 364 | 352,000 | 404.44 |
| 1996-02-14 | 358 | 364 | 356 | 362 | 502,000 | 402.22 |
| 1996-02-13 | 359 | 362 | 357 | 357 | 570,000 | 396.67 |
| 1996-02-09 | 357 | 359 | 352 | 358 | 1,354,000 | 397.78 |
| 1996-02-08 | 357 | 360 | 354 | 358 | 1,068,000 | 397.78 |
| 1996-02-07 | 363 | 365 | 357 | 357 | 974,000 | 396.67 |
| 1996-02-06 | 360 | 364 | 356 | 361 | 451,000 | 401.11 |
| 1996-02-05 | 367 | 374 | 365 | 365 | 1,369,000 | 405.56 |
| 1996-02-02 | 368 | 372 | 367 | 369 | 1,862,000 | 410 |
| 1996-02-01 | 372 | 373 | 366 | 368 | 1,535,000 | 408.89 |
| 1996-01-31 | 369 | 380 | 366 | 375 | 1,528,000 | 416.67 |
| 1996-01-30 | 364 | 371 | 358 | 361 | 1,281,000 | 401.11 |
| 1996-01-29 | 355 | 362 | 355 | 356 | 1,071,000 | 395.56 |
| 1996-01-26 | 350 | 355 | 343 | 354 | 631,000 | 393.33 |
| 1996-01-25 | 348 | 353 | 344 | 345 | 1,748,000 | 383.33 |
| 1996-01-24 | 337 | 343 | 337 | 343 | 335,000 | 381.11 |
| 1996-01-23 | 342 | 346 | 337 | 337 | 576,000 | 374.44 |
| 1996-01-22 | 350 | 350 | 340 | 342 | 769,000 | 380 |
| 1996-01-19 | 350 | 350 | 340 | 350 | 602,000 | 388.89 |
| 1996-01-18 | 355 | 355 | 348 | 350 | 1,163,000 | 388.89 |
| 1996-01-17 | 353 | 358 | 347 | 350 | 1,999,000 | 388.89 |
| 1996-01-16 | 339 | 349 | 339 | 349 | 781,000 | 387.78 |
| 1996-01-12 | 336 | 338 | 335 | 335 | 619,000 | 372.22 |
| 1996-01-11 | 333 | 339 | 332 | 337 | 545,000 | 374.44 |
| 1996-01-10 | 338 | 338 | 334 | 334 | 1,209,000 | 371.11 |
| 1996-01-09 | 340 | 340 | 336 | 340 | 680,000 | 377.78 |
| 1996-01-08 | 347 | 347 | 340 | 343 | 667,000 | 381.11 |
| 1996-01-05 | 345 | 354 | 345 | 347 | 1,713,000 | 385.56 |
| 1996-01-04 | 353 | 359 | 352 | 359 | 2,517,000 | 398.89 |
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
