9107 川崎汽船(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	174	177	172	172	827,000	191.11
2000-12-28	172	176	171	174	665,000	193.33
2000-12-27	172	174	170	172	1,563,000	191.11
2000-12-26	173	176	170	174	1,063,000	193.33
2000-12-25	173	177	173	176	1,068,000	195.56
2000-12-22	172	174	170	170	986,000	188.89
2000-12-21	175	177	172	172	1,509,000	191.11
2000-12-20	175	179	175	176	1,091,000	195.56
2000-12-19	179	182	177	177	1,171,000	196.67
2000-12-18	181	184	180	182	852,000	202.22
2000-12-15	187	188	182	182	815,000	202.22
2000-12-14	186	189	186	187	1,004,000	207.78
2000-12-13	185	188	184	185	1,066,000	205.56
2000-12-12	182	186	182	183	1,573,000	203.33
2000-12-11	180	183	177	182	1,926,000	202.22
2000-12-08	178	182	178	180	5,131,000	200
2000-12-07	181	184	181	182	1,406,000	202.22
2000-12-06	188	189	182	182	1,183,000	202.22
2000-12-05	191	193	185	185	1,125,000	205.56
2000-12-04	193	197	191	191	1,528,000	212.22
2000-12-01	181	194	180	190	3,259,000	211.11
2000-11-30	183	185	181	185	2,220,000	205.56
2000-11-29	184	186	182	185	1,008,000	205.56
2000-11-28	187	188	183	186	2,010,000	206.67
2000-11-27	190	192	189	191	1,705,000	212.22
2000-11-24	185	189	185	187	1,178,000	207.78
2000-11-22	189	192	188	189	613,000	210
2000-11-21	187	191	185	189	880,000	210
2000-11-20	187	194	186	192	1,080,000	213.33
2000-11-17	182	188	181	184	3,125,000	204.44
2000-11-16	195	197	191	192	1,075,000	213.33
2000-11-15	198	200	197	197	538,000	218.89
2000-11-14	197	199	196	198	370,000	220
2000-11-13	198	200	194	197	917,000	218.89
2000-11-10	196	204	196	203	1,436,000	225.56
2000-11-09	205	209	203	204	905,000	226.67
2000-11-08	204	210	204	205	1,213,000	227.78
2000-11-07	198	205	198	200	744,000	222.22
2000-11-06	196	205	196	203	904,000	225.56
2000-11-02	200	202	196	196	446,000	217.78
2000-11-01	198	207	198	203	1,460,000	225.56
2000-10-31	193	200	193	196	2,399,000	217.78
2000-10-30	189	192	189	189	1,025,000	210
2000-10-27	188	194	187	187	856,000	207.78
2000-10-26	185	191	182	189	1,075,000	210
2000-10-25	190	193	186	186	956,000	206.67
2000-10-24	191	193	190	190	586,000	211.11
2000-10-23	190	195	189	192	882,000	213.33
2000-10-20	193	193	190	190	1,244,000	211.11
2000-10-19	189	194	188	188	803,000	208.89
2000-10-18	195	198	190	194	1,660,000	215.56
2000-10-17	200	201	198	198	775,000	220
2000-10-16	201	203	200	200	804,000	222.22
2000-10-13	198	199	194	195	2,935,000	216.67
2000-10-12	207	211	205	208	1,368,000	231.11
2000-10-11	216	217	211	211	1,517,000	234.44
2000-10-10	225	225	218	218	1,796,000	242.22
2000-10-06	215	223	215	221	1,691,000	245.56
2000-10-05	214	220	214	216	1,121,000	240
2000-10-04	218	220	212	212	888,000	235.56
2000-10-03	217	219	215	217	666,000	241.11
2000-10-02	216	218	210	217	1,892,000	241.11
2000-09-29	208	221	207	219	1,785,000	243.33
2000-09-28	206	207	205	206	669,000	228.89
2000-09-27	211	211	209	209	874,000	232.22
2000-09-26	209	213	209	211	1,773,000	234.44
2000-09-25	215	216	211	213	944,000	236.67
2000-09-22	208	217	208	210	1,077,000	233.33
2000-09-21	213	218	210	217	1,413,000	241.11
2000-09-20	220	223	212	215	3,308,000	238.89
2000-09-19	219	225	217	225	963,000	250
2000-09-18	218	226	217	225	1,362,000	250
2000-09-14	220	224	219	223	1,609,000	247.78
2000-09-13	217	223	216	220	1,373,000	244.44
2000-09-12	220	222	217	222	1,545,000	246.67
2000-09-11	219	228	218	226	5,633,000	251.11
2000-09-08	215	218	213	218	3,066,000	242.22
2000-09-07	216	216	211	215	2,466,000	238.89
2000-09-06	207	213	207	212	4,561,000	235.56
2000-09-05	202	206	201	206	1,355,000	228.89
2000-09-04	197	202	196	200	1,578,000	222.22
2000-09-01	198	200	197	197	702,000	218.89
2000-08-31	198	200	196	198	787,000	220
2000-08-30	205	206	200	202	930,000	224.44
2000-08-29	205	208	204	208	845,000	231.11
2000-08-28	209	210	206	207	1,499,000	230
2000-08-25	205	210	202	204	1,493,000	226.67
2000-08-24	205	208	204	207	823,000	230
2000-08-23	207	208	202	203	763,000	225.56
2000-08-22	201	210	199	207	1,151,000	230
2000-08-21	203	205	201	203	421,000	225.56
2000-08-18	208	210	207	208	631,000	231.11
2000-08-17	208	210	206	208	1,174,000	231.11
2000-08-16	209	209	205	206	872,000	228.89
2000-08-15	203	210	201	210	1,165,000	233.33
2000-08-14	202	203	198	201	863,000	223.33
2000-08-11	193	201	193	200	1,407,000	222.22
2000-08-10	193	199	190	193	896,000	214.44
2000-08-09	191	198	190	196	1,091,000	217.78
2000-08-08	191	191	187	188	1,045,000	208.89
2000-08-07	188	190	186	187	700,000	207.78
2000-08-04	186	191	186	189	1,367,000	210
2000-08-03	191	192	186	188	775,000	208.89
2000-08-02	191	194	190	193	763,000	214.44
2000-08-01	195	200	189	190	1,153,000	211.11
2000-07-31	194	196	186	195	1,475,000	216.67
2000-07-28	196	196	190	195	1,635,000	216.67
2000-07-27	204	204	198	198	1,373,000	220
2000-07-26	203	206	199	204	1,531,000	226.67
2000-07-25	207	207	198	202	3,024,000	224.44
2000-07-24	214	219	207	208	5,244,000	231.11
2000-07-21	203	208	202	204	2,333,000	226.67
2000-07-19	200	202	195	200	1,288,000	222.22
2000-07-18	215	215	201	204	1,519,000	226.67
2000-07-17	213	217	212	214	1,029,000	237.78
2000-07-14	215	220	215	218	1,111,000	242.22
2000-07-13	229	229	220	220	2,002,000	244.44
2000-07-12	220	229	220	229	2,687,000	254.44
2000-07-11	218	220	217	219	1,160,000	243.33
2000-07-10	220	221	212	219	1,490,000	243.33
2000-07-07	212	221	212	217	1,875,000	241.11
2000-07-06	212	214	208	212	1,216,000	235.56
2000-07-05	220	222	211	216	2,152,000	240
2000-07-04	223	233	220	220	3,983,000	244.44
2000-07-03	223	225	220	222	3,851,000	246.67
2000-06-30	205	214	203	213	5,807,000	236.67
2000-06-29	191	205	190	203	5,634,000	225.56
2000-06-28	188	191	187	188	1,363,000	208.89
2000-06-27	185	188	184	187	658,000	207.78
2000-06-26	183	186	183	183	489,000	203.33
2000-06-23	179	185	179	183	768,000	203.33
2000-06-22	186	187	183	184	1,255,000	204.44
2000-06-21	185	188	185	186	1,126,000	206.67
2000-06-20	187	189	182	185	1,168,000	205.56
2000-06-19	189	189	187	188	1,513,000	208.89
2000-06-16	189	190	188	189	1,752,000	210
2000-06-15	190	192	189	191	2,747,000	212.22
2000-06-14	193	194	187	190	3,057,000	211.11
2000-06-13	189	192	185	189	4,679,000	210
2000-06-12	173	188	173	187	4,606,000	207.78
2000-06-09	168	173	168	173	2,292,000	192.22
2000-06-08	170	171	168	171	1,286,000	190
2000-06-07	167	170	166	170	1,139,000	188.89
2000-06-06	167	167	166	167	1,040,000	185.56
2000-06-05	168	169	166	168	1,930,000	186.67
2000-06-02	169	169	167	168	1,249,000	186.67
2000-06-01	167	170	166	170	1,799,000	188.89
2000-05-31	170	172	169	169	663,000	187.78
2000-05-30	175	175	168	171	1,566,000	190
2000-05-29	176	179	174	175	1,699,000	194.44
2000-05-26	173	178	173	176	1,286,000	195.56
2000-05-25	173	175	172	175	897,000	194.44
2000-05-24	169	172	169	171	1,695,000	190
2000-05-23	171	173	165	167	2,480,000	185.56
2000-05-22	172	172	167	169	1,015,000	187.78
2000-05-19	171	175	169	173	1,153,000	192.22
2000-05-18	175	175	171	171	691,000	190
2000-05-17	180	180	175	176	1,300,000	195.56
2000-05-16	173	178	173	177	1,694,000	196.67
2000-05-15	169	172	168	171	1,058,000	190
2000-05-12	170	170	167	169	1,468,000	187.78
2000-05-11	170	171	165	170	1,312,000	188.89
2000-05-10	169	171	168	170	893,000	188.89
2000-05-09	174	174	169	170	755,000	188.89
2000-05-08	168	175	168	174	1,262,000	193.33
2000-05-02	166	168	165	167	862,000	185.56
2000-05-01	165	165	163	165	946,000	183.33
2000-04-28	166	167	162	167	1,049,000	185.56
2000-04-27	170	172	166	166	763,000	184.44
2000-04-26	174	177	170	171	1,162,000	190
2000-04-25	178	178	172	172	1,051,000	191.11
2000-04-24	168	178	167	178	2,052,000	197.78
2000-04-21	168	172	152	152	3,164,000	168.89
2000-04-20	170	172	168	168	1,276,000	186.67
2000-04-19	174	178	172	172	1,573,000	191.11
2000-04-18	173	175	168	174	1,495,000	193.33
2000-04-17	160	171	160	168	2,177,000	186.67
2000-04-14	180	185	180	185	1,425,000	205.56
2000-04-13	181	185	180	182	1,784,000	202.22
2000-04-12	176	179	175	178	1,281,000	197.78
2000-04-11	183	183	176	176	1,099,000	195.56
2000-04-10	183	184	181	183	905,000	203.33
2000-04-07	188	188	183	183	721,000	203.33
2000-04-06	191	194	186	188	1,952,000	208.89
2000-04-05	185	188	182	188	1,380,000	208.89
2000-04-04	183	184	181	183	1,145,000	203.33
2000-04-03	177	183	176	183	1,079,000	203.33
2000-03-31	181	184	180	180	1,162,000	200
2000-03-30	180	183	178	183	811,000	203.33
2000-03-29	188	188	180	180	1,074,000	200
2000-03-28	185	190	183	188	1,055,000	208.89
2000-03-27	188	193	186	192	2,247,000	213.33
2000-03-24	175	182	175	182	1,660,000	202.22
2000-03-23	179	179	174	177	1,289,000	196.67
2000-03-22	174	178	172	178	2,058,000	197.78
2000-03-21	170	171	168	170	1,265,000	188.89
2000-03-17	165	169	163	169	1,592,000	187.78
2000-03-16	160	163	158	158	1,132,000	175.56
2000-03-15	160	163	157	163	1,107,000	181.11
2000-03-14	169	170	161	163	1,267,000	181.11
2000-03-13	165	172	163	171	4,134,000	190
2000-03-10	159	159	152	155	3,583,000	172.22
2000-03-09	153	155	152	154	854,000	171.11
2000-03-08	151	153	150	153	957,000	170
2000-03-07	157	159	152	154	1,653,000	171.11
2000-03-06	151	159	151	157	1,213,000	174.44
2000-03-03	149	152	148	149	1,085,000	165.56
2000-03-02	147	151	145	149	1,131,000	165.56
2000-03-01	156	156	146	146	2,398,000	162.22
2000-02-29	145	151	143	151	1,180,000	167.78
2000-02-28	143	145	142	143	1,236,000	158.89
2000-02-25	147	147	142	142	1,995,000	157.78
2000-02-24	144	146	142	142	1,877,000	157.78
2000-02-23	143	146	141	141	1,492,000	156.67
2000-02-22	146	146	138	138	3,962,000	153.33
2000-02-21	151	151	145	147	2,083,000	163.33
2000-02-18	150	152	149	151	1,318,000	167.78
2000-02-17	156	156	150	152	1,612,000	168.89
2000-02-16	149	156	149	156	1,550,000	173.33
2000-02-15	155	155	148	151	2,268,000	167.78
2000-02-14	161	164	150	160	2,727,000	177.78
2000-02-10	171	173	165	166	1,654,000	184.44
2000-02-09	178	178	171	173	534,000	192.22
2000-02-08	171	179	170	179	1,104,000	198.89
2000-02-07	173	179	171	179	858,000	198.89
2000-02-04	177	180	172	180	1,103,000	200
2000-02-03	178	180	174	180	1,315,000	200
2000-02-02	174	179	173	175	1,182,000	194.44
2000-02-01	176	176	172	172	1,486,000	191.11
2000-01-31	165	176	165	171	1,520,000	190
2000-01-28	179	181	170	171	1,391,000	190
2000-01-27	179	180	175	179	517,000	198.89
2000-01-26	177	182	174	179	860,000	198.89
2000-01-25	181	182	178	179	757,000	198.89
2000-01-24	185	187	181	183	846,000	203.33
2000-01-21	191	191	182	187	1,696,000	207.78
2000-01-20	194	194	188	191	1,763,000	212.22
2000-01-19	183	194	183	194	1,565,000	215.56
2000-01-18	184	189	178	182	2,066,000	202.22
2000-01-17	186	190	182	185	1,860,000	205.56
2000-01-14	179	184	175	182	2,073,000	202.22
2000-01-13	171	177	170	175	1,198,000	194.44
2000-01-12	172	172	169	170	976,000	188.89
2000-01-11	176	176	168	170	1,469,000	188.89
2000-01-07	161	169	161	166	1,094,000	184.44
2000-01-06	158	162	157	160	918,000	177.78
2000-01-05	153	157	150	156	1,620,000	173.33
2000-01-04	152	154	150	150	409,000	166.67

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