9107 川崎汽船(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	153	154	152	152	352,000	168.89
1999-12-29	154	155	153	153	539,000	170
1999-12-28	157	158	153	153	562,000	170
1999-12-27	158	158	154	155	527,000	172.22
1999-12-24	154	156	151	152	669,000	168.89
1999-12-22	152	155	150	150	942,000	166.67
1999-12-21	151	153	149	151	540,000	167.78
1999-12-20	153	153	149	151	445,000	167.78
1999-12-17	155	156	149	149	1,380,000	165.56
1999-12-16	150	156	150	151	992,000	167.78
1999-12-15	152	153	148	149	1,305,000	165.56
1999-12-14	156	157	150	151	864,000	167.78
1999-12-13	160	162	155	156	888,000	173.33
1999-12-10	147	162	147	154	4,888,000	171.11
1999-12-09	149	150	146	147	2,741,000	163.33
1999-12-08	157	160	153	154	1,749,000	171.11
1999-12-07	161	164	160	161	707,000	178.89
1999-12-06	168	169	162	162	638,000	180
1999-12-03	172	172	162	164	778,000	182.22
1999-12-02	170	172	168	170	1,054,000	188.89
1999-12-01	162	167	161	165	1,869,000	183.33
1999-11-30	161	164	160	160	1,195,000	177.78
1999-11-29	165	165	161	162	759,000	180
1999-11-26	167	167	165	167	1,329,000	185.56
1999-11-25	166	167	163	165	1,446,000	183.33
1999-11-24	170	172	165	166	2,137,000	184.44
1999-11-22	183	186	175	177	824,000	196.67
1999-11-19	186	188	181	181	1,190,000	201.11
1999-11-18	196	196	181	181	1,320,000	201.11
1999-11-17	171	183	169	176	1,498,000	195.56
1999-11-16	165	168	163	166	1,124,000	184.44
1999-11-15	175	175	167	167	1,106,000	185.56
1999-11-12	174	179	171	172	1,584,000	191.11
1999-11-11	192	192	175	179	2,088,000	198.89
1999-11-10	195	197	192	192	926,000	213.33
1999-11-09	203	205	197	198	550,000	220
1999-11-08	206	206	196	203	1,281,000	225.56
1999-11-05	206	209	196	203	1,051,000	225.56
1999-11-04	211	217	207	209	551,000	232.22
1999-11-02	210	212	208	211	522,000	234.44
1999-11-01	213	215	208	208	497,000	231.11
1999-10-29	210	216	206	209	626,000	232.22
1999-10-28	214	214	206	206	309,000	228.89
1999-10-27	209	214	204	206	671,000	228.89
1999-10-26	216	218	213	214	360,000	237.78
1999-10-25	211	220	211	216	549,000	240
1999-10-22	222	222	210	216	559,000	240
1999-10-21	226	230	220	222	2,012,000	246.67
1999-10-20	214	221	213	221	1,012,000	245.56
1999-10-19	205	208	202	208	575,000	231.11
1999-10-18	206	212	201	202	649,000	224.44
1999-10-15	209	214	208	214	1,237,000	237.78
1999-10-14	212	213	205	205	473,000	227.78
1999-10-13	203	207	199	207	3,086,000	230
1999-10-12	220	223	210	211	986,000	234.44
1999-10-08	210	219	207	215	1,444,000	238.89
1999-10-07	200	206	197	205	1,096,000	227.78
1999-10-06	193	194	191	191	498,000	212.22
1999-10-05	196	200	193	193	292,000	214.44
1999-10-04	194	200	194	197	235,000	218.89
1999-10-01	192	195	191	195	1,037,000	216.67
1999-09-30	196	202	195	202	533,000	224.44
1999-09-29	197	198	193	196	261,000	217.78
1999-09-28	193	201	193	197	284,000	218.89
1999-09-27	191	195	190	190	644,000	211.11
1999-09-24	199	199	191	191	717,000	212.22
1999-09-22	200	204	200	202	364,000	224.44
1999-09-21	205	209	202	209	473,000	232.22
1999-09-20	205	208	202	207	432,000	230
1999-09-17	200	208	197	207	987,000	230
1999-09-16	195	197	185	197	1,271,000	218.89
1999-09-14	208	210	205	210	520,000	233.33
1999-09-13	214	214	206	210	592,000	233.33
1999-09-10	214	224	214	215	2,623,000	238.89
1999-09-09	214	220	214	214	306,000	237.78
1999-09-08	220	221	213	214	502,000	237.78
1999-09-07	223	225	220	220	355,000	244.44
1999-09-06	226	227	222	223	701,000	247.78
1999-09-03	222	224	220	222	480,000	246.67
1999-09-02	229	230	222	222	528,000	246.67
1999-09-01	222	230	222	228	396,000	253.33
1999-08-31	224	228	223	223	614,000	247.78
1999-08-30	223	226	222	226	258,000	251.11
1999-08-27	222	225	221	223	586,000	247.78
1999-08-26	222	227	221	221	289,000	245.56
1999-08-25	229	229	222	222	420,000	246.67
1999-08-24	230	230	228	230	589,000	255.56
1999-08-23	228	230	223	230	1,696,000	255.56
1999-08-20	222	227	220	223	532,000	247.78
1999-08-19	224	228	219	222	491,000	246.67
1999-08-18	228	228	219	222	987,000	246.67
1999-08-17	230	235	228	228	2,577,000	253.33
1999-08-16	228	231	228	229	2,201,000	254.44
1999-08-13	226	227	225	226	1,054,000	251.11
1999-08-12	225	228	223	226	764,000	251.11
1999-08-11	222	226	221	222	863,000	246.67
1999-08-10	220	222	212	222	1,217,000	246.67
1999-08-09	221	224	219	220	537,000	244.44
1999-08-06	224	227	220	220	902,000	244.44
1999-08-05	230	230	222	225	727,000	250
1999-08-04	237	237	229	232	1,286,000	257.78
1999-08-03	233	235	230	235	1,247,000	261.11
1999-08-02	228	236	226	232	836,000	257.78
1999-07-30	221	225	220	225	1,138,000	250
1999-07-29	223	225	220	225	1,158,000	250
1999-07-28	226	229	223	223	1,368,000	247.78
1999-07-27	227	230	221	221	2,709,000	245.56
1999-07-26	237	237	225	225	2,234,000	250
1999-07-23	248	249	235	237	2,030,000	263.33
1999-07-22	270	270	251	258	3,411,000	286.67
1999-07-21	250	270	250	269	7,800,000	298.89
1999-07-19	254	258	250	254	2,980,000	282.22
1999-07-16	233	260	231	249	3,124,000	276.67
1999-07-15	236	236	230	233	2,275,000	258.89
1999-07-14	244	244	230	234	3,399,000	260
1999-07-13	247	247	241	242	1,026,000	268.89
1999-07-12	250	250	246	249	975,000	276.67
1999-07-09	251	251	247	251	2,125,000	278.89
1999-07-08	257	257	251	254	1,550,000	282.22
1999-07-07	257	259	253	259	1,384,000	287.78
1999-07-06	261	262	258	259	774,000	287.78
1999-07-05	259	261	258	259	644,000	287.78
1999-07-02	263	263	258	258	930,000	286.67
1999-07-01	270	270	257	259	1,044,000	287.78
1999-06-30	266	270	261	261	511,000	290
1999-06-29	268	272	264	270	512,000	300
1999-06-28	265	267	263	266	263,000	295.56
1999-06-25	267	268	261	265	399,000	294.44
1999-06-24	262	264	257	262	987,000	291.11
1999-06-23	269	269	259	259	1,287,000	287.78
1999-06-22	274	274	265	265	1,718,000	294.44
1999-06-21	282	282	271	274	1,217,000	304.44
1999-06-18	284	284	273	278	649,000	308.89
1999-06-17	287	287	280	285	1,253,000	316.67
1999-06-16	274	288	274	288	2,170,000	320
1999-06-15	271	277	271	273	717,000	303.33
1999-06-14	276	281	275	275	1,732,000	305.56
1999-06-11	272	282	270	277	5,735,000	307.78
1999-06-10	273	277	268	272	1,282,000	302.22
1999-06-09	270	275	270	271	660,000	301.11
1999-06-08	271	274	269	270	786,000	300
1999-06-07	265	274	264	270	1,165,000	300
1999-06-04	265	266	261	265	1,490,000	294.44
1999-06-03	272	277	267	269	981,000	298.89
1999-06-02	286	286	279	282	570,000	313.33
1999-06-01	278	286	275	286	499,000	317.78
1999-05-31	265	288	265	288	336,000	320
1999-05-28	265	270	265	269	955,000	298.89
1999-05-27	275	280	272	275	621,000	305.56
1999-05-26	273	281	271	279	505,000	310
1999-05-25	280	281	272	280	1,316,000	311.11
1999-05-24	289	296	285	290	809,000	322.22
1999-05-21	282	293	278	293	2,410,000	325.56
1999-05-20	286	287	274	277	1,721,000	307.78
1999-05-19	276	278	270	271	899,000	301.11
1999-05-18	279	283	275	279	943,000	310
1999-05-17	290	290	276	276	1,162,000	306.67
1999-05-14	297	299	295	295	2,159,000	327.78
1999-05-13	310	310	299	300	1,232,000	333.33
1999-05-12	315	319	312	314	1,216,000	348.89
1999-05-11	330	330	310	320	1,149,000	355.56
1999-05-10	328	335	327	334	1,793,000	371.11
1999-05-07	315	340	312	337	6,029,000	374.44
1999-05-06	282	303	282	291	2,443,000	323.33
1999-04-30	285	288	280	280	1,014,000	311.11
1999-04-28	299	301	280	282	2,752,000	313.33
1999-04-27	293	302	293	294	2,710,000	326.67
1999-04-26	281	293	281	286	885,000	317.78
1999-04-23	279	289	279	286	746,000	317.78
1999-04-22	286	287	279	284	694,000	315.56
1999-04-21	294	294	277	286	705,000	317.78
1999-04-20	293	297	291	293	2,629,000	325.56
1999-04-19	284	299	280	298	3,469,000	331.11
1999-04-16	261	285	261	279	2,656,000	310
1999-04-15	265	267	260	267	856,000	296.67
1999-04-14	265	275	265	273	1,487,000	303.33
1999-04-13	260	273	260	269	2,982,000	298.89
1999-04-12	257	260	250	260	992,000	288.89
1999-04-09	263	273	258	262	5,188,000	291.11
1999-04-08	240	250	240	248	1,820,000	275.56
1999-04-07	235	237	231	237	1,071,000	263.33
1999-04-06	238	240	230	234	669,000	260
1999-04-05	240	246	237	237	370,000	263.33
1999-04-02	240	245	238	238	598,000	264.44
1999-04-01	235	245	233	235	1,321,000	261.11
1999-03-31	237	238	229	233	1,257,000	258.89
1999-03-30	246	250	226	237	2,592,000	263.33
1999-03-29	250	250	243	248	487,000	275.56
1999-03-26	255	264	255	256	1,011,000	284.44
1999-03-25	245	255	245	255	1,537,000	283.33
1999-03-24	250	251	236	236	2,372,000	262.22
1999-03-23	272	278	267	275	2,937,000	305.56
1999-03-19	266	280	266	274	3,572,000	304.44
1999-03-18	258	273	257	261	7,508,000	290
1999-03-17	245	258	244	258	4,428,000	286.67
1999-03-16	240	244	239	244	2,200,000	271.11
1999-03-15	235	245	232	240	2,499,000	266.67
1999-03-12	242	246	233	239	8,977,000	265.56
1999-03-11	225	236	225	227	5,383,000	252.22
1999-03-10	214	225	210	220	5,080,000	244.44
1999-03-09	211	212	202	206	2,309,000	228.89
1999-03-08	203	218	202	216	8,063,000	240
1999-03-05	187	198	186	197	8,259,000	218.89
1999-03-04	174	182	174	177	2,328,000	196.67
1999-03-03	166	172	163	172	410,000	191.11
1999-03-02	165	168	164	166	1,022,000	184.44
1999-03-01	170	172	168	168	359,000	186.67
1999-02-26	173	173	170	170	371,000	188.89
1999-02-25	176	178	169	174	936,000	193.33
1999-02-24	177	181	175	180	1,879,000	200
1999-02-23	175	180	173	178	3,460,000	197.78
1999-02-22	168	177	167	175	2,073,000	194.44
1999-02-19	165	166	161	163	2,465,000	181.11
1999-02-18	166	169	159	164	995,000	182.22
1999-02-17	180	180	170	170	2,028,000	188.89
1999-02-16	164	178	163	177	5,580,000	196.67
1999-02-15	149	157	149	157	1,336,000	174.44
1999-02-12	146	148	145	147	905,000	163.33
1999-02-10	145	147	144	146	545,000	162.22
1999-02-09	149	149	145	147	271,000	163.33
1999-02-08	152	152	148	149	262,000	165.56
1999-02-05	151	152	146	152	434,000	168.89
1999-02-04	151	153	148	151	476,000	167.78
1999-02-03	151	151	149	150	332,000	166.67
1999-02-02	152	154	151	152	202,000	168.89
1999-02-01	151	154	150	152	597,000	168.89
1999-01-29	150	152	146	146	1,143,000	162.22
1999-01-28	150	152	146	148	666,000	164.44
1999-01-27	151	153	150	153	540,000	170
1999-01-26	147	153	146	151	794,000	167.78
1999-01-25	144	147	144	147	609,000	163.33
1999-01-22	146	148	143	143	1,070,000	158.89
1999-01-21	145	149	143	146	683,000	162.22
1999-01-20	141	145	141	145	499,000	161.11
1999-01-19	145	147	141	141	869,000	156.67
1999-01-18	147	149	142	143	463,000	158.89
1999-01-14	140	144	138	144	2,268,000	160
1999-01-13	143	149	141	149	506,000	165.56
1999-01-12	141	150	141	143	391,000	158.89
1999-01-11	147	148	143	143	461,000	158.89
1999-01-08	153	153	149	149	758,000	165.56
1999-01-07	151	153	148	148	352,000	164.44
1999-01-06	146	148	144	146	447,000	162.22
1999-01-05	149	149	145	145	528,000	161.11
1999-01-04	150	150	148	148	215,000	164.44

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