9107 川崎汽船(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	149	158	148	158	302,000	175.56
1997-12-29	147	150	139	150	469,000	166.67
1997-12-26	150	161	146	147	346,000	163.33
1997-12-25	139	165	139	150	670,000	166.67
1997-12-24	143	145	135	138	699,000	153.33
1997-12-22	155	155	135	143	859,000	158.89
1997-12-19	162	162	152	155	1,094,000	172.22
1997-12-18	166	168	162	164	993,000	182.22
1997-12-17	161	170	159	161	1,470,000	178.89
1997-12-16	167	170	163	168	1,595,000	186.67
1997-12-15	172	172	158	162	741,000	180
1997-12-12	170	171	165	167	2,610,000	185.56
1997-12-11	161	169	161	167	1,374,000	185.56
1997-12-10	162	163	159	159	444,000	176.67
1997-12-09	158	163	158	162	844,000	180
1997-12-08	165	165	157	158	422,000	175.56
1997-12-05	165	165	160	160	411,000	177.78
1997-12-04	168	169	160	160	476,000	177.78
1997-12-03	167	169	163	163	328,000	181.11
1997-12-02	165	169	165	169	1,004,000	187.78
1997-12-01	164	170	163	169	814,000	187.78
1997-11-28	163	169	162	163	1,400,000	181.11
1997-11-27	155	164	155	162	871,000	180
1997-11-26	156	165	154	158	1,074,000	175.56
1997-11-25	150	159	150	156	2,032,000	173.33
1997-11-21	171	175	169	174	1,156,000	193.33
1997-11-20	164	169	161	164	1,114,000	182.22
1997-11-19	162	169	153	154	1,030,000	171.11
1997-11-18	161	170	160	163	1,189,000	181.11
1997-11-17	155	171	155	171	1,414,000	190
1997-11-14	152	157	152	155	1,528,000	172.22
1997-11-13	153	158	150	155	2,427,000	172.22
1997-11-12	151	158	151	155	1,663,000	172.22
1997-11-11	154	160	151	154	1,400,000	171.11
1997-11-10	160	163	152	152	2,378,000	168.89
1997-11-07	164	166	160	165	1,513,000	183.33
1997-11-06	164	167	164	166	1,398,000	184.44
1997-11-05	167	172	162	167	1,765,000	185.56
1997-11-04	178	178	170	173	937,000	192.22
1997-10-31	161	175	158	173	2,546,000	192.22
1997-10-30	167	167	161	163	1,847,000	181.11
1997-10-29	172	177	167	169	2,693,000	187.78
1997-10-28	165	169	161	165	1,555,000	183.33
1997-10-27	170	174	165	174	959,000	193.33
1997-10-24	159	173	158	173	1,644,000	192.22
1997-10-23	179	179	164	169	2,812,000	187.78
1997-10-22	167	180	162	180	2,068,000	200
1997-10-21	157	158	153	153	803,000	170
1997-10-20	150	159	148	157	1,361,000	174.44
1997-10-17	144	153	141	147	1,476,000	163.33
1997-10-16	137	147	134	147	1,247,000	163.33
1997-10-15	135	138	132	138	1,034,000	153.33
1997-10-14	131	137	127	135	1,164,000	150
1997-10-13	127	132	126	132	1,079,000	146.67
1997-10-09	128	129	124	126	1,898,000	140
1997-10-08	124	129	124	126	899,000	140
1997-10-07	128	130	125	126	1,671,000	140
1997-10-06	124	128	124	128	501,000	142.22
1997-10-03	126	127	122	122	875,000	135.56
1997-10-02	125	127	120	127	1,071,000	141.11
1997-10-01	130	130	120	125	1,868,000	138.89
1997-09-30	136	138	132	132	509,000	146.67
1997-09-29	142	142	134	139	782,000	154.44
1997-09-26	149	154	140	142	699,000	157.78
1997-09-25	155	155	148	149	978,000	165.56
1997-09-24	155	160	155	159	493,000	176.67
1997-09-22	151	161	150	151	611,000	167.78
1997-09-19	151	153	145	151	1,397,000	167.78
1997-09-18	154	155	149	151	1,479,000	167.78
1997-09-17	162	163	154	154	828,000	171.11
1997-09-16	166	168	160	163	426,000	181.11
1997-09-12	159	177	158	163	1,922,000	181.11
1997-09-11	167	168	158	159	1,447,000	176.67
1997-09-10	170	170	165	167	941,000	185.56
1997-09-09	175	175	172	172	507,000	191.11
1997-09-08	177	179	176	176	201,000	195.56
1997-09-05	180	180	176	177	379,000	196.67
1997-09-04	185	185	178	181	658,000	201.11
1997-09-03	185	187	183	186	420,000	206.67
1997-09-02	181	185	180	185	363,000	205.56
1997-09-01	183	187	180	182	329,000	202.22
1997-08-29	178	184	174	183	1,058,000	203.33
1997-08-28	188	188	181	182	328,000	202.22
1997-08-27	195	195	187	188	845,000	208.89
1997-08-26	189	197	188	197	557,000	218.89
1997-08-25	189	191	186	189	204,000	210
1997-08-22	191	196	187	189	472,000	210
1997-08-21	195	196	187	192	756,000	213.33
1997-08-20	183	195	183	195	807,000	216.67
1997-08-19	184	185	180	184	1,199,000	204.44
1997-08-18	182	184	179	183	837,000	203.33
1997-08-15	190	193	185	185	1,523,000	205.56
1997-08-14	190	195	185	195	452,000	216.67
1997-08-13	190	190	185	185	952,000	205.56
1997-08-12	186	195	183	190	714,000	211.11
1997-08-11	191	191	186	186	449,000	206.67
1997-08-08	191	192	185	191	1,012,000	212.22
1997-08-07	194	202	192	193	1,389,000	214.44
1997-08-06	197	197	190	195	601,000	216.67
1997-08-05	191	195	190	192	590,000	213.33
1997-08-04	196	198	190	191	563,000	212.22
1997-08-01	198	200	191	191	469,000	212.22
1997-07-31	200	202	198	200	420,000	222.22
1997-07-30	200	202	199	200	216,000	222.22
1997-07-29	202	203	199	200	770,000	222.22
1997-07-28	208	208	203	203	1,047,000	225.56
1997-07-25	205	213	205	206	445,000	228.89
1997-07-24	206	206	200	203	748,000	225.56
1997-07-23	207	210	200	202	575,000	224.44
1997-07-22	206	208	204	204	492,000	226.67
1997-07-18	209	215	207	209	1,156,000	232.22
1997-07-17	215	217	210	210	648,000	233.33
1997-07-16	215	218	213	213	483,000	236.67
1997-07-15	220	221	215	215	362,000	238.89
1997-07-14	221	221	218	221	263,000	245.56
1997-07-11	222	222	210	217	986,000	241.11
1997-07-10	225	225	221	222	239,000	246.67
1997-07-09	227	228	221	225	331,000	250
1997-07-08	227	229	225	227	212,000	252.22
1997-07-07	229	230	227	227	377,000	252.22
1997-07-04	233	233	230	230	332,000	255.56
1997-07-03	234	234	229	230	252,000	255.56
1997-07-02	230	231	228	229	424,000	254.44
1997-07-01	230	233	228	228	382,000	253.33
1997-06-30	233	234	227	231	531,000	256.67
1997-06-27	236	238	233	233	751,000	258.89
1997-06-26	235	239	235	235	477,000	261.11
1997-06-25	235	239	234	235	581,000	261.11
1997-06-24	237	239	233	235	701,000	261.11
1997-06-23	240	242	240	240	139,000	266.67
1997-06-20	242	245	237	240	491,000	266.67
1997-06-19	240	246	239	242	405,000	268.89
1997-06-18	245	247	239	240	471,000	266.67
1997-06-17	244	253	244	250	550,000	277.78
1997-06-16	245	250	243	243	270,000	270
1997-06-13	250	251	242	248	1,649,000	275.56
1997-06-12	243	249	243	249	338,000	276.67
1997-06-11	244	248	238	238	387,000	264.44
1997-06-10	239	247	239	246	219,000	273.33
1997-06-09	240	245	238	238	409,000	264.44
1997-06-06	244	249	241	245	204,000	272.22
1997-06-05	246	247	244	244	318,000	271.11
1997-06-04	250	251	246	246	343,000	273.33
1997-06-03	250	250	245	248	945,000	275.56
1997-06-02	247	250	247	250	574,000	277.78
1997-05-30	250	250	247	248	406,000	275.56
1997-05-29	251	256	248	250	467,000	277.78
1997-05-28	250	259	246	257	385,000	285.56
1997-05-27	253	255	246	246	694,000	273.33
1997-05-26	252	255	252	253	210,000	281.11
1997-05-23	262	262	256	256	264,000	284.44
1997-05-22	253	258	251	252	1,021,000	280
1997-05-21	262	272	258	258	846,000	286.67
1997-05-20	263	267	260	260	748,000	288.89
1997-05-19	260	269	258	268	867,000	297.78
1997-05-16	253	265	253	260	770,000	288.89
1997-05-15	265	265	253	255	1,413,000	283.33
1997-05-14	269	274	265	266	1,720,000	295.56
1997-05-13	270	279	265	268	2,864,000	297.78
1997-05-12	230	249	227	249	600,000	276.67
1997-05-09	240	240	231	235	518,000	261.11
1997-05-08	235	235	231	234	353,000	260
1997-05-07	234	238	231	235	1,144,000	261.11
1997-05-06	229	235	227	234	871,000	260
1997-05-02	220	224	218	218	722,000	242.22
1997-05-01	221	226	216	216	891,000	240
1997-04-30	213	220	211	220	1,092,000	244.44
1997-04-28	206	209	206	208	100,000	231.11
1997-04-25	208	213	200	206	1,163,000	228.89
1997-04-24	217	218	215	218	440,000	242.22
1997-04-23	226	226	217	217	676,000	241.11
1997-04-22	219	225	217	217	674,000	241.11
1997-04-21	218	220	214	214	869,000	237.78
1997-04-18	206	210	204	208	1,245,000	231.11
1997-04-17	202	209	201	208	662,000	231.11
1997-04-16	210	210	199	201	322,000	223.33
1997-04-15	198	200	197	200	660,000	222.22
1997-04-14	200	204	189	194	1,015,000	215.56
1997-04-11	195	207	193	207	744,000	230
1997-04-10	202	209	192	193	697,000	214.44
1997-04-09	210	213	201	202	335,000	224.44
1997-04-08	204	213	203	210	285,000	233.33
1997-04-07	205	213	202	204	592,000	226.67
1997-04-04	223	223	213	213	745,000	236.67
1997-04-03	218	223	217	218	314,000	242.22
1997-04-02	224	224	216	223	261,000	247.78
1997-04-01	227	227	215	221	829,000	245.56
1997-03-31	225	228	220	228	423,000	253.33
1997-03-28	232	232	223	224	332,000	248.89
1997-03-27	238	239	225	229	367,000	254.44
1997-03-26	235	239	232	233	338,000	258.89
1997-03-25	229	246	228	240	392,000	266.67
1997-03-24	244	245	234	234	729,000	260
1997-03-21	242	244	241	244	356,000	271.11
1997-03-19	238	242	238	242	343,000	268.89
1997-03-18	235	245	235	237	693,000	263.33
1997-03-17	239	240	232	235	266,000	261.11
1997-03-14	220	245	220	229	2,513,000	254.44
1997-03-13	233	233	228	229	207,000	254.44
1997-03-12	231	237	229	234	206,000	260
1997-03-11	234	239	232	235	237,000	261.11
1997-03-10	230	234	230	234	260,000	260
1997-03-07	227	235	226	233	459,000	258.89
1997-03-06	238	238	227	227	700,000	252.22
1997-03-05	243	243	233	234	600,000	260
1997-03-04	245	245	237	238	854,000	264.44
1997-03-03	241	244	235	235	298,000	261.11
1997-02-28	241	246	233	246	658,000	273.33
1997-02-27	246	249	245	248	309,000	275.56
1997-02-26	258	259	250	256	522,000	284.44
1997-02-25	248	257	248	256	987,000	284.44
1997-02-24	261	263	258	258	783,000	286.67
1997-02-21	263	263	256	261	1,122,000	290
1997-02-20	252	261	252	258	951,000	286.67
1997-02-19	243	251	241	250	1,302,000	277.78
1997-02-18	244	246	240	246	619,000	273.33
1997-02-17	236	240	236	239	705,000	265.56
1997-02-14	235	240	233	239	622,000	265.56
1997-02-13	236	247	233	234	579,000	260
1997-02-12	238	239	231	233	743,000	258.89
1997-02-10	240	241	235	237	380,000	263.33
1997-02-07	246	246	240	241	573,000	267.78
1997-02-06	249	249	242	245	350,000	272.22
1997-02-05	244	245	241	243	569,000	270
1997-02-04	244	253	242	243	323,000	270
1997-02-03	241	244	240	242	286,000	268.89
1997-01-31	238	250	236	250	930,000	277.78
1997-01-30	246	247	232	233	296,000	258.89
1997-01-29	239	247	231	247	358,000	274.44
1997-01-28	232	240	228	239	354,000	265.56
1997-01-27	234	234	227	227	509,000	252.22
1997-01-24	240	240	232	235	444,000	261.11
1997-01-23	241	245	241	242	546,000	268.89
1997-01-22	235	246	233	246	629,000	273.33
1997-01-21	235	237	231	235	619,000	261.11
1997-01-20	248	251	230	237	742,000	263.33
1997-01-17	247	255	245	251	1,273,000	278.89
1997-01-16	245	250	245	248	512,000	275.56
1997-01-14	236	249	236	244	822,000	271.11
1997-01-13	245	256	232	255	1,019,000	283.33
1997-01-10	221	240	221	225	1,728,000	250
1997-01-09	240	241	220	226	1,017,000	251.11
1997-01-08	252	252	240	240	794,000	266.67
1997-01-07	265	265	250	251	619,000	278.89
1997-01-06	262	265	260	265	352,000	294.44

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