9107 川崎汽船(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	151	157	150	152	436,000	168.89
1998-12-29	151	154	151	152	217,000	168.89
1998-12-28	154	154	150	151	266,000	167.78
1998-12-25	150	152	149	150	267,000	166.67
1998-12-24	151	151	147	147	423,000	163.33
1998-12-22	153	153	146	146	466,000	162.22
1998-12-21	156	157	146	153	933,000	170
1998-12-18	155	159	155	158	437,000	175.56
1998-12-17	155	158	155	158	482,000	175.56
1998-12-16	158	159	155	157	248,000	174.44
1998-12-15	160	161	156	158	567,000	175.56
1998-12-14	160	164	158	164	423,000	182.22
1998-12-11	157	163	157	161	1,975,000	178.89
1998-12-10	163	167	162	163	1,131,000	181.11
1998-12-09	170	170	164	166	568,000	184.44
1998-12-08	171	173	171	172	560,000	191.11
1998-12-07	170	170	167	170	198,000	188.89
1998-12-04	171	172	167	169	490,000	187.78
1998-12-03	171	173	170	170	349,000	188.89
1998-12-02	176	179	170	176	765,000	195.56
1998-12-01	176	178	175	176	801,000	195.56
1998-11-30	176	178	175	175	382,000	194.44
1998-11-27	176	180	175	175	380,000	194.44
1998-11-26	178	180	177	180	377,000	200
1998-11-25	184	184	175	177	461,000	196.67
1998-11-24	183	183	179	181	437,000	201.11
1998-11-20	180	182	176	181	756,000	201.11
1998-11-19	176	179	173	173	549,000	192.22
1998-11-18	171	182	171	180	745,000	200
1998-11-17	175	175	170	170	286,000	188.89
1998-11-16	174	176	170	175	392,000	194.44
1998-11-13	171	173	168	171	708,000	190
1998-11-12	173	176	170	170	286,000	188.89
1998-11-11	176	177	172	177	368,000	196.67
1998-11-10	173	175	170	173	575,000	192.22
1998-11-09	170	175	167	169	498,000	187.78
1998-11-06	170	176	169	170	471,000	188.89
1998-11-05	180	180	166	169	633,000	187.78
1998-11-04	179	180	175	179	640,000	198.89
1998-11-02	170	172	165	170	430,000	188.89
1998-10-30	165	170	160	160	1,015,000	177.78
1998-10-29	161	173	161	170	315,000	188.89
1998-10-28	165	170	158	159	636,000	176.67
1998-10-27	165	185	165	165	780,000	183.33
1998-10-26	175	177	170	170	251,000	188.89
1998-10-23	185	185	175	180	742,000	200
1998-10-22	176	182	171	175	868,000	194.44
1998-10-21	180	181	170	171	1,001,000	190
1998-10-20	164	170	161	170	406,000	188.89
1998-10-19	161	166	157	159	916,000	176.67
1998-10-16	158	161	145	146	2,060,000	162.22
1998-10-15	171	173	155	156	1,476,000	173.33
1998-10-14	175	178	170	170	761,000	188.89
1998-10-13	175	181	174	179	918,000	198.89
1998-10-12	182	184	180	183	1,213,000	203.33
1998-10-09	176	195	175	180	1,522,000	200
1998-10-08	199	199	183	186	792,000	206.67
1998-10-07	200	205	200	204	1,099,000	226.67
1998-10-06	191	200	191	193	350,000	214.44
1998-10-05	194	198	190	194	434,000	215.56
1998-10-02	196	203	195	199	523,000	221.11
1998-10-01	205	210	196	198	401,000	220
1998-09-30	202	206	200	200	805,000	222.22
1998-09-29	201	206	198	202	254,000	224.44
1998-09-28	206	209	201	202	332,000	224.44
1998-09-25	214	214	205	206	403,000	228.89
1998-09-24	211	217	208	214	811,000	237.78
1998-09-22	200	218	198	210	382,000	233.33
1998-09-21	192	198	192	195	349,000	216.67
1998-09-18	195	206	195	202	972,000	224.44
1998-09-17	200	208	195	195	543,000	216.67
1998-09-16	203	206	203	205	793,000	227.78
1998-09-14	202	204	194	203	315,000	225.56
1998-09-11	195	199	190	193	3,695,000	214.44
1998-09-10	217	217	206	209	363,000	232.22
1998-09-09	216	222	210	214	640,000	237.78
1998-09-08	220	230	219	219	1,063,000	243.33
1998-09-07	205	223	203	220	876,000	244.44
1998-09-04	204	210	204	206	258,000	228.89
1998-09-03	203	209	203	207	458,000	230
1998-09-02	212	223	207	207	500,000	230
1998-09-01	190	215	189	212	773,000	235.56
1998-08-31	200	202	190	195	979,000	216.67
1998-08-28	190	199	183	195	896,000	216.67
1998-08-27	211	211	198	200	807,000	222.22
1998-08-26	221	221	213	213	832,000	236.67
1998-08-25	222	227	218	226	529,000	251.11
1998-08-24	220	222	218	222	441,000	246.67
1998-08-21	227	234	227	230	235,000	255.56
1998-08-20	230	233	225	230	767,000	255.56
1998-08-19	230	234	225	230	546,000	255.56
1998-08-18	221	228	217	225	1,094,000	250
1998-08-17	212	219	211	218	724,000	242.22
1998-08-14	221	222	210	213	742,000	236.67
1998-08-13	229	229	223	225	288,000	250
1998-08-12	223	230	222	229	317,000	254.44
1998-08-11	225	229	223	223	652,000	247.78
1998-08-10	235	235	228	230	917,000	255.56
1998-08-07	236	239	233	234	680,000	260
1998-08-06	244	245	233	233	656,000	258.89
1998-08-05	245	249	242	248	389,000	275.56
1998-08-04	245	250	245	249	244,000	276.67
1998-08-03	246	250	246	249	314,000	276.67
1998-07-31	251	253	251	251	749,000	278.89
1998-07-30	247	251	247	250	488,000	277.78
1998-07-29	243	248	243	247	551,000	274.44
1998-07-28	247	250	245	245	989,000	272.22
1998-07-27	252	252	246	248	865,000	275.56
1998-07-24	251	253	249	253	1,024,000	281.11
1998-07-23	247	252	243	251	1,115,000	278.89
1998-07-22	240	246	239	246	386,000	273.33
1998-07-21	246	246	239	241	753,000	267.78
1998-07-17	251	254	246	248	790,000	275.56
1998-07-16	247	258	243	255	2,410,000	283.33
1998-07-15	245	247	241	247	440,000	274.44
1998-07-14	241	246	236	245	535,000	272.22
1998-07-13	230	244	225	244	462,000	271.11
1998-07-10	242	243	232	232	1,382,000	257.78
1998-07-09	245	246	241	242	717,000	268.89
1998-07-08	244	244	238	241	800,000	267.78
1998-07-07	244	244	240	241	470,000	267.78
1998-07-06	245	247	243	244	648,000	271.11
1998-07-03	238	250	238	250	1,507,000	277.78
1998-07-02	240	245	240	240	1,755,000	266.67
1998-07-01	240	244	238	244	1,483,000	271.11
1998-06-30	233	240	233	240	579,000	266.67
1998-06-29	236	240	233	234	374,000	260
1998-06-26	235	236	228	236	795,000	262.22
1998-06-25	247	247	233	234	1,644,000	260
1998-06-24	244	249	244	246	1,776,000	273.33
1998-06-23	245	246	243	244	1,590,000	271.11
1998-06-22	246	247	245	247	1,261,000	274.44
1998-06-19	250	250	245	245	412,000	272.22
1998-06-18	248	249	243	249	1,050,000	276.67
1998-06-17	239	242	237	240	1,738,000	266.67
1998-06-16	240	245	236	238	1,250,000	264.44
1998-06-15	245	246	240	242	629,000	268.89
1998-06-12	250	254	245	250	3,168,000	277.78
1998-06-11	245	250	242	250	1,739,000	277.78
1998-06-10	248	252	241	241	3,205,000	267.78
1998-06-09	234	246	233	246	3,186,000	273.33
1998-06-08	229	231	228	229	888,000	254.44
1998-06-05	227	229	226	228	771,000	253.33
1998-06-04	227	230	226	227	1,252,000	252.22
1998-06-03	230	230	225	230	1,346,000	255.56
1998-06-02	224	235	222	235	1,854,000	261.11
1998-06-01	224	226	223	224	1,082,000	248.89
1998-05-29	222	224	219	220	1,096,000	244.44
1998-05-28	217	221	217	220	935,000	244.44
1998-05-27	221	221	217	218	699,000	242.22
1998-05-26	215	223	215	223	728,000	247.78
1998-05-25	220	220	211	215	1,019,000	238.89
1998-05-22	225	229	224	225	1,810,000	250
1998-05-21	220	227	220	225	2,597,000	250
1998-05-20	209	220	208	217	2,279,000	241.11
1998-05-19	202	209	202	208	1,430,000	231.11
1998-05-18	199	202	198	201	1,008,000	223.33
1998-05-15	196	202	195	200	1,235,000	222.22
1998-05-14	192	197	190	196	753,000	217.78
1998-05-13	188	189	185	189	506,000	210
1998-05-12	197	197	186	189	1,136,000	210
1998-05-11	193	202	191	199	1,717,000	221.11
1998-05-08	185	193	185	188	2,976,000	208.89
1998-05-07	185	186	183	185	688,000	205.56
1998-05-06	184	191	181	187	1,163,000	207.78
1998-05-01	191	191	181	189	999,000	210
1998-04-30	183	195	181	195	1,410,000	216.67
1998-04-28	171	181	168	178	1,431,000	197.78
1998-04-27	183	183	178	178	905,000	197.78
1998-04-24	187	190	185	188	776,000	208.89
1998-04-23	185	191	184	188	520,000	208.89
1998-04-22	189	191	182	185	1,092,000	205.56
1998-04-21	190	199	184	199	477,000	221.11
1998-04-20	186	193	183	189	627,000	210
1998-04-17	188	188	180	181	753,000	201.11
1998-04-16	201	202	188	188	697,000	208.89
1998-04-15	201	208	198	202	413,000	224.44
1998-04-14	197	205	195	197	413,000	218.89
1998-04-13	192	197	191	194	262,000	215.56
1998-04-10	203	203	192	197	660,000	218.89
1998-04-09	200	204	196	204	739,000	226.67
1998-04-08	199	208	196	207	839,000	230
1998-04-07	180	193	180	192	747,000	213.33
1998-04-06	176	184	171	176	785,000	195.56
1998-04-03	175	186	171	175	960,000	194.44
1998-04-02	182	189	171	171	2,081,000	190
1998-04-01	199	204	190	197	1,316,000	218.89
1998-03-31	203	208	188	205	1,352,000	227.78
1998-03-30	218	220	196	196	758,000	217.78
1998-03-27	218	218	213	213	1,020,000	236.67
1998-03-26	215	225	215	218	523,000	242.22
1998-03-25	216	223	212	213	578,000	236.67
1998-03-24	219	225	211	220	991,000	244.44
1998-03-23	219	226	219	226	950,000	251.11
1998-03-20	219	225	216	220	583,000	244.44
1998-03-19	217	221	217	219	440,000	243.33
1998-03-18	224	225	217	217	575,000	241.11
1998-03-17	224	227	221	227	718,000	252.22
1998-03-16	224	226	219	224	947,000	248.89
1998-03-13	216	226	216	223	2,726,000	247.78
1998-03-12	219	219	215	216	739,000	240
1998-03-11	224	225	216	216	1,169,000	240
1998-03-10	221	226	220	224	1,132,000	248.89
1998-03-09	226	227	219	219	1,014,000	243.33
1998-03-06	224	229	222	226	1,684,000	251.11
1998-03-05	218	225	218	225	1,990,000	250
1998-03-04	220	228	218	227	4,755,000	252.22
1998-03-03	215	216	211	213	936,000	236.67
1998-03-02	213	223	211	217	2,583,000	241.11
1998-02-27	200	203	197	203	1,561,000	225.56
1998-02-26	197	200	194	200	1,010,000	222.22
1998-02-25	191	192	185	192	463,000	213.33
1998-02-24	198	198	188	193	800,000	214.44
1998-02-23	190	195	190	193	318,000	214.44
1998-02-20	192	194	189	193	348,000	214.44
1998-02-19	193	198	191	195	706,000	216.67
1998-02-18	187	191	186	190	549,000	211.11
1998-02-17	188	190	185	190	646,000	211.11
1998-02-16	192	193	185	193	789,000	214.44
1998-02-13	201	202	194	198	1,215,000	220
1998-02-12	205	212	203	204	1,695,000	226.67
1998-02-10	200	202	194	201	1,135,000	223.33
1998-02-09	199	200	197	200	648,000	222.22
1998-02-06	200	201	197	199	1,154,000	221.11
1998-02-05	195	202	195	199	1,399,000	221.11
1998-02-04	190	203	190	200	3,607,000	222.22
1998-02-03	191	197	186	190	960,000	211.11
1998-02-02	180	186	180	186	749,000	206.67
1998-01-30	190	193	185	188	1,080,000	208.89
1998-01-29	202	203	191	195	1,730,000	216.67
1998-01-28	202	208	200	203	3,550,000	225.56
1998-01-27	191	201	190	197	2,954,000	218.89
1998-01-26	180	195	180	193	4,827,000	214.44
1998-01-23	176	179	171	177	1,642,000	196.67
1998-01-22	164	180	162	179	3,774,000	198.89
1998-01-21	161	169	161	164	1,289,000	182.22
1998-01-20	155	162	155	161	503,000	178.89
1998-01-19	157	161	157	160	1,318,000	177.78
1998-01-16	146	159	146	156	1,552,000	173.33
1998-01-14	140	149	140	145	1,146,000	161.11
1998-01-13	138	143	137	143	1,057,000	158.89
1998-01-12	136	145	136	138	719,000	153.33
1998-01-09	141	144	138	141	1,146,000	156.67
1998-01-08	150	154	146	146	938,000	162.22
1998-01-07	142	153	142	152	475,000	168.89
1998-01-06	140	147	140	147	725,000	163.33
1998-01-05	151	154	141	145	277,000	161.11

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