9107 川崎汽船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 168 | 175 | 167 | 175 | 982,000 | 194.44 |
| 2001-12-27 | 164 | 167 | 163 | 167 | 724,000 | 185.56 |
| 2001-12-26 | 168 | 168 | 162 | 162 | 531,000 | 180 |
| 2001-12-25 | 163 | 167 | 163 | 167 | 571,000 | 185.56 |
| 2001-12-21 | 162 | 168 | 160 | 168 | 2,621,000 | 186.67 |
| 2001-12-20 | 160 | 165 | 158 | 161 | 3,048,000 | 178.89 |
| 2001-12-19 | 162 | 164 | 160 | 162 | 1,089,000 | 180 |
| 2001-12-18 | 161 | 164 | 160 | 164 | 1,126,000 | 182.22 |
| 2001-12-17 | 161 | 163 | 160 | 160 | 767,000 | 177.78 |
| 2001-12-14 | 163 | 163 | 160 | 160 | 4,478,000 | 177.78 |
| 2001-12-13 | 161 | 163 | 159 | 159 | 1,228,000 | 176.67 |
| 2001-12-12 | 160 | 165 | 160 | 165 | 884,000 | 183.33 |
| 2001-12-11 | 159 | 163 | 159 | 160 | 959,000 | 177.78 |
| 2001-12-10 | 163 | 164 | 160 | 160 | 910,000 | 177.78 |
| 2001-12-07 | 166 | 167 | 163 | 164 | 993,000 | 182.22 |
| 2001-12-06 | 165 | 170 | 165 | 167 | 1,231,000 | 185.56 |
| 2001-12-05 | 167 | 167 | 162 | 165 | 1,065,000 | 183.33 |
| 2001-12-04 | 165 | 168 | 165 | 167 | 1,267,000 | 185.56 |
| 2001-12-03 | 171 | 171 | 165 | 165 | 1,690,000 | 183.33 |
| 2001-11-30 | 168 | 172 | 164 | 170 | 3,815,000 | 188.89 |
| 2001-11-29 | 157 | 165 | 157 | 165 | 1,940,000 | 183.33 |
| 2001-11-28 | 165 | 166 | 160 | 160 | 774,000 | 177.78 |
| 2001-11-27 | 165 | 170 | 164 | 166 | 1,341,000 | 184.44 |
| 2001-11-26 | 163 | 165 | 163 | 164 | 841,000 | 182.22 |
| 2001-11-22 | 159 | 164 | 159 | 163 | 1,613,000 | 181.11 |
| 2001-11-21 | 156 | 161 | 155 | 160 | 1,272,000 | 177.78 |
| 2001-11-20 | 159 | 160 | 156 | 158 | 926,000 | 175.56 |
| 2001-11-19 | 157 | 159 | 156 | 158 | 791,000 | 175.56 |
| 2001-11-16 | 160 | 160 | 154 | 159 | 1,389,000 | 176.67 |
| 2001-11-15 | 152 | 160 | 152 | 160 | 914,000 | 177.78 |
| 2001-11-14 | 151 | 154 | 151 | 151 | 1,017,000 | 167.78 |
| 2001-11-13 | 151 | 151 | 148 | 150 | 1,666,000 | 166.67 |
| 2001-11-12 | 156 | 156 | 151 | 151 | 1,698,000 | 167.78 |
| 2001-11-09 | 155 | 159 | 154 | 154 | 1,587,000 | 171.11 |
| 2001-11-08 | 159 | 160 | 156 | 159 | 1,237,000 | 176.67 |
| 2001-11-07 | 162 | 163 | 159 | 159 | 2,348,000 | 176.67 |
| 2001-11-06 | 160 | 163 | 159 | 161 | 1,755,000 | 178.89 |
| 2001-11-05 | 164 | 165 | 159 | 161 | 2,255,000 | 178.89 |
| 2001-11-02 | 168 | 170 | 164 | 164 | 1,713,000 | 182.22 |
| 2001-11-01 | 170 | 171 | 167 | 169 | 957,000 | 187.78 |
| 2001-10-31 | 169 | 172 | 169 | 169 | 1,175,000 | 187.78 |
| 2001-10-30 | 168 | 173 | 167 | 170 | 1,594,000 | 188.89 |
| 2001-10-29 | 173 | 177 | 172 | 172 | 633,000 | 191.11 |
| 2001-10-26 | 177 | 179 | 173 | 174 | 1,870,000 | 193.33 |
| 2001-10-25 | 181 | 185 | 177 | 178 | 2,813,000 | 197.78 |
| 2001-10-24 | 171 | 182 | 171 | 182 | 3,590,000 | 202.22 |
| 2001-10-23 | 171 | 175 | 166 | 175 | 2,707,000 | 194.44 |
| 2001-10-22 | 163 | 171 | 163 | 170 | 1,794,000 | 188.89 |
| 2001-10-19 | 165 | 168 | 161 | 163 | 1,947,000 | 181.11 |
| 2001-10-18 | 165 | 170 | 165 | 168 | 1,469,000 | 186.67 |
| 2001-10-17 | 169 | 171 | 167 | 168 | 1,065,000 | 186.67 |
| 2001-10-16 | 163 | 168 | 162 | 167 | 691,000 | 185.56 |
| 2001-10-15 | 163 | 165 | 162 | 165 | 533,000 | 183.33 |
| 2001-10-12 | 165 | 166 | 160 | 163 | 2,209,000 | 181.11 |
| 2001-10-11 | 160 | 163 | 158 | 160 | 1,942,000 | 177.78 |
| 2001-10-10 | 165 | 168 | 157 | 158 | 2,728,000 | 175.56 |
| 2001-10-09 | 170 | 172 | 165 | 166 | 1,315,000 | 184.44 |
| 2001-10-05 | 173 | 178 | 173 | 174 | 1,098,000 | 193.33 |
| 2001-10-04 | 171 | 178 | 170 | 173 | 1,568,000 | 192.22 |
| 2001-10-03 | 173 | 174 | 170 | 170 | 784,000 | 188.89 |
| 2001-10-02 | 165 | 172 | 165 | 172 | 1,490,000 | 191.11 |
| 2001-10-01 | 168 | 172 | 162 | 170 | 1,857,000 | 188.89 |
| 2001-09-28 | 170 | 173 | 169 | 173 | 960,000 | 192.22 |
| 2001-09-27 | 162 | 170 | 162 | 170 | 1,046,000 | 188.89 |
| 2001-09-26 | 171 | 171 | 165 | 167 | 1,158,000 | 185.56 |
| 2001-09-25 | 161 | 170 | 160 | 166 | 3,834,000 | 184.44 |
| 2001-09-21 | 150 | 155 | 148 | 153 | 1,561,000 | 170 |
| 2001-09-20 | 156 | 156 | 151 | 151 | 1,663,000 | 167.78 |
| 2001-09-19 | 161 | 165 | 156 | 156 | 2,179,000 | 173.33 |
| 2001-09-18 | 156 | 164 | 156 | 160 | 2,163,000 | 177.78 |
| 2001-09-17 | 166 | 166 | 155 | 156 | 1,228,000 | 173.33 |
| 2001-09-14 | 159 | 170 | 159 | 170 | 2,415,000 | 188.89 |
| 2001-09-13 | 159 | 162 | 156 | 158 | 1,170,000 | 175.56 |
| 2001-09-12 | 148 | 168 | 148 | 159 | 2,151,000 | 176.67 |
| 2001-09-11 | 173 | 174 | 171 | 173 | 777,000 | 192.22 |
| 2001-09-10 | 176 | 179 | 175 | 175 | 750,000 | 194.44 |
| 2001-09-07 | 180 | 184 | 180 | 181 | 762,000 | 201.11 |
| 2001-09-06 | 180 | 190 | 179 | 185 | 2,740,000 | 205.56 |
| 2001-09-05 | 185 | 185 | 179 | 180 | 985,000 | 200 |
| 2001-09-04 | 181 | 187 | 177 | 187 | 1,628,000 | 207.78 |
| 2001-09-03 | 190 | 195 | 186 | 186 | 927,000 | 206.67 |
| 2001-08-31 | 185 | 201 | 183 | 197 | 2,121,000 | 218.89 |
| 2001-08-30 | 190 | 192 | 184 | 189 | 1,490,000 | 210 |
| 2001-08-29 | 191 | 196 | 191 | 192 | 882,000 | 213.33 |
| 2001-08-28 | 201 | 201 | 193 | 195 | 1,121,000 | 216.67 |
| 2001-08-27 | 204 | 204 | 199 | 201 | 677,000 | 223.33 |
| 2001-08-24 | 207 | 209 | 198 | 199 | 1,734,000 | 221.11 |
| 2001-08-23 | 206 | 212 | 206 | 206 | 1,384,000 | 228.89 |
| 2001-08-22 | 204 | 210 | 203 | 205 | 1,024,000 | 227.78 |
| 2001-08-21 | 208 | 208 | 202 | 202 | 1,599,000 | 224.44 |
| 2001-08-20 | 204 | 210 | 204 | 209 | 1,223,000 | 232.22 |
| 2001-08-17 | 204 | 210 | 200 | 207 | 1,579,000 | 230 |
| 2001-08-16 | 209 | 209 | 195 | 205 | 3,754,000 | 227.78 |
| 2001-08-15 | 222 | 222 | 218 | 219 | 926,000 | 243.33 |
| 2001-08-14 | 218 | 225 | 218 | 222 | 1,104,000 | 246.67 |
| 2001-08-13 | 218 | 223 | 216 | 223 | 472,000 | 247.78 |
| 2001-08-10 | 218 | 225 | 218 | 223 | 1,058,000 | 247.78 |
| 2001-08-09 | 222 | 224 | 220 | 223 | 1,007,000 | 247.78 |
| 2001-08-08 | 225 | 226 | 221 | 221 | 551,000 | 245.56 |
| 2001-08-07 | 222 | 227 | 222 | 225 | 640,000 | 250 |
| 2001-08-06 | 223 | 227 | 222 | 222 | 838,000 | 246.67 |
| 2001-08-03 | 229 | 229 | 221 | 224 | 905,000 | 248.89 |
| 2001-08-02 | 219 | 229 | 218 | 229 | 1,240,000 | 254.44 |
| 2001-08-01 | 218 | 220 | 216 | 218 | 991,000 | 242.22 |
| 2001-07-31 | 214 | 217 | 212 | 217 | 889,000 | 241.11 |
| 2001-07-30 | 215 | 216 | 208 | 212 | 1,084,000 | 235.56 |
| 2001-07-27 | 212 | 216 | 211 | 212 | 882,000 | 235.56 |
| 2001-07-26 | 214 | 219 | 212 | 216 | 494,000 | 240 |
| 2001-07-25 | 215 | 217 | 211 | 217 | 972,000 | 241.11 |
| 2001-07-24 | 205 | 210 | 205 | 210 | 670,000 | 233.33 |
| 2001-07-23 | 212 | 212 | 207 | 210 | 876,000 | 233.33 |
| 2001-07-19 | 220 | 221 | 214 | 214 | 966,000 | 237.78 |
| 2001-07-18 | 227 | 230 | 218 | 220 | 2,097,000 | 244.44 |
| 2001-07-17 | 230 | 231 | 225 | 230 | 1,259,000 | 255.56 |
| 2001-07-16 | 233 | 234 | 230 | 234 | 750,000 | 260 |
| 2001-07-13 | 235 | 236 | 230 | 233 | 1,825,000 | 258.89 |
| 2001-07-12 | 228 | 231 | 227 | 230 | 1,165,000 | 255.56 |
| 2001-07-11 | 226 | 230 | 225 | 228 | 1,555,000 | 253.33 |
| 2001-07-10 | 229 | 230 | 225 | 229 | 1,345,000 | 254.44 |
| 2001-07-09 | 222 | 229 | 222 | 229 | 1,362,000 | 254.44 |
| 2001-07-06 | 231 | 231 | 226 | 228 | 720,000 | 253.33 |
| 2001-07-05 | 222 | 232 | 222 | 231 | 964,000 | 256.67 |
| 2001-07-04 | 231 | 231 | 224 | 227 | 810,000 | 252.22 |
| 2001-07-03 | 233 | 234 | 229 | 232 | 836,000 | 257.78 |
| 2001-07-02 | 237 | 237 | 226 | 230 | 1,684,000 | 255.56 |
| 2001-06-29 | 232 | 237 | 231 | 237 | 1,583,000 | 263.33 |
| 2001-06-28 | 231 | 234 | 228 | 231 | 1,087,000 | 256.67 |
| 2001-06-27 | 235 | 238 | 232 | 234 | 3,811,000 | 260 |
| 2001-06-26 | 228 | 234 | 227 | 233 | 3,443,000 | 258.89 |
| 2001-06-25 | 225 | 230 | 224 | 226 | 1,835,000 | 251.11 |
| 2001-06-22 | 222 | 225 | 222 | 225 | 1,852,000 | 250 |
| 2001-06-21 | 218 | 221 | 217 | 219 | 830,000 | 243.33 |
| 2001-06-20 | 218 | 220 | 215 | 217 | 1,357,000 | 241.11 |
| 2001-06-19 | 218 | 221 | 213 | 214 | 1,005,000 | 237.78 |
| 2001-06-18 | 214 | 222 | 213 | 220 | 1,523,000 | 244.44 |
| 2001-06-15 | 213 | 214 | 210 | 213 | 1,873,000 | 236.67 |
| 2001-06-14 | 215 | 218 | 214 | 216 | 874,000 | 240 |
| 2001-06-13 | 214 | 217 | 213 | 214 | 1,157,000 | 237.78 |
| 2001-06-12 | 216 | 220 | 213 | 213 | 937,000 | 236.67 |
| 2001-06-11 | 218 | 222 | 215 | 215 | 814,000 | 238.89 |
| 2001-06-08 | 226 | 226 | 219 | 223 | 3,464,000 | 247.78 |
| 2001-06-07 | 216 | 221 | 215 | 221 | 1,529,000 | 245.56 |
| 2001-06-06 | 214 | 216 | 212 | 216 | 625,000 | 240 |
| 2001-06-05 | 213 | 214 | 211 | 213 | 677,000 | 236.67 |
| 2001-06-04 | 212 | 214 | 211 | 214 | 509,000 | 237.78 |
| 2001-06-01 | 213 | 216 | 211 | 212 | 890,000 | 235.56 |
| 2001-05-31 | 215 | 218 | 212 | 213 | 1,326,000 | 236.67 |
| 2001-05-30 | 219 | 220 | 216 | 216 | 727,000 | 240 |
| 2001-05-29 | 215 | 222 | 215 | 217 | 1,352,000 | 241.11 |
| 2001-05-28 | 220 | 221 | 215 | 217 | 778,000 | 241.11 |
| 2001-05-25 | 223 | 228 | 220 | 220 | 1,441,000 | 244.44 |
| 2001-05-24 | 222 | 226 | 219 | 223 | 1,747,000 | 247.78 |
| 2001-05-23 | 228 | 228 | 220 | 224 | 1,802,000 | 248.89 |
| 2001-05-22 | 227 | 228 | 223 | 223 | 2,992,000 | 247.78 |
| 2001-05-21 | 216 | 221 | 215 | 217 | 2,114,000 | 241.11 |
| 2001-05-18 | 217 | 223 | 215 | 215 | 2,071,000 | 238.89 |
| 2001-05-17 | 215 | 217 | 211 | 217 | 1,627,000 | 241.11 |
| 2001-05-16 | 215 | 216 | 208 | 210 | 1,332,000 | 233.33 |
| 2001-05-15 | 211 | 214 | 208 | 211 | 950,000 | 234.44 |
| 2001-05-14 | 217 | 218 | 210 | 211 | 1,250,000 | 234.44 |
| 2001-05-11 | 215 | 217 | 214 | 216 | 1,296,000 | 240 |
| 2001-05-10 | 210 | 216 | 210 | 213 | 1,285,000 | 236.67 |
| 2001-05-09 | 210 | 216 | 207 | 211 | 1,473,000 | 234.44 |
| 2001-05-08 | 218 | 219 | 213 | 216 | 1,620,000 | 240 |
| 2001-05-07 | 223 | 226 | 221 | 223 | 1,680,000 | 247.78 |
| 2001-05-02 | 226 | 232 | 221 | 229 | 2,880,000 | 254.44 |
| 2001-05-01 | 229 | 232 | 227 | 230 | 1,846,000 | 255.56 |
| 2001-04-27 | 233 | 234 | 224 | 232 | 3,135,000 | 257.78 |
| 2001-04-26 | 226 | 234 | 221 | 228 | 6,587,000 | 253.33 |
| 2001-04-25 | 222 | 225 | 220 | 224 | 4,884,000 | 248.89 |
| 2001-04-24 | 215 | 219 | 212 | 219 | 1,929,000 | 243.33 |
| 2001-04-23 | 213 | 216 | 211 | 215 | 2,807,000 | 238.89 |
| 2001-04-20 | 204 | 211 | 203 | 210 | 1,834,000 | 233.33 |
| 2001-04-19 | 208 | 209 | 203 | 204 | 1,551,000 | 226.67 |
| 2001-04-18 | 204 | 207 | 203 | 207 | 1,500,000 | 230 |
| 2001-04-17 | 209 | 210 | 202 | 203 | 2,314,000 | 225.56 |
| 2001-04-16 | 209 | 214 | 208 | 209 | 2,892,000 | 232.22 |
| 2001-04-13 | 215 | 215 | 208 | 210 | 1,984,000 | 233.33 |
| 2001-04-12 | 207 | 215 | 205 | 215 | 4,688,000 | 238.89 |
| 2001-04-11 | 205 | 209 | 202 | 208 | 2,080,000 | 231.11 |
| 2001-04-10 | 207 | 208 | 201 | 201 | 1,339,000 | 223.33 |
| 2001-04-09 | 210 | 210 | 203 | 203 | 2,751,000 | 225.56 |
| 2001-04-06 | 201 | 212 | 200 | 205 | 5,512,000 | 227.78 |
| 2001-04-05 | 199 | 202 | 196 | 199 | 2,054,000 | 221.11 |
| 2001-04-04 | 193 | 198 | 190 | 197 | 1,824,000 | 218.89 |
| 2001-04-03 | 189 | 195 | 189 | 193 | 707,000 | 214.44 |
| 2001-04-02 | 191 | 194 | 188 | 189 | 1,032,000 | 210 |
| 2001-03-30 | 199 | 199 | 185 | 185 | 1,193,000 | 205.56 |
| 2001-03-29 | 197 | 203 | 192 | 196 | 1,648,000 | 217.78 |
| 2001-03-28 | 197 | 198 | 194 | 194 | 1,195,000 | 215.56 |
| 2001-03-27 | 200 | 200 | 194 | 194 | 813,000 | 215.56 |
| 2001-03-26 | 197 | 205 | 192 | 205 | 2,403,000 | 227.78 |
| 2001-03-23 | 192 | 196 | 191 | 195 | 1,760,000 | 216.67 |
| 2001-03-22 | 198 | 199 | 194 | 194 | 2,976,000 | 215.56 |
| 2001-03-21 | 181 | 198 | 181 | 198 | 1,593,000 | 220 |
| 2001-03-19 | 184 | 186 | 181 | 181 | 804,000 | 201.11 |
| 2001-03-16 | 177 | 184 | 177 | 181 | 912,000 | 201.11 |
| 2001-03-15 | 171 | 178 | 168 | 178 | 1,470,000 | 197.78 |
| 2001-03-14 | 180 | 185 | 175 | 175 | 1,147,000 | 194.44 |
| 2001-03-13 | 173 | 182 | 171 | 176 | 2,248,000 | 195.56 |
| 2001-03-12 | 184 | 185 | 182 | 183 | 1,661,000 | 203.33 |
| 2001-03-09 | 184 | 190 | 183 | 187 | 2,807,000 | 207.78 |
| 2001-03-08 | 188 | 192 | 187 | 189 | 937,000 | 210 |
| 2001-03-07 | 191 | 194 | 189 | 189 | 954,000 | 210 |
| 2001-03-06 | 188 | 194 | 187 | 191 | 1,014,000 | 212.22 |
| 2001-03-05 | 189 | 192 | 187 | 190 | 1,905,000 | 211.11 |
| 2001-03-02 | 196 | 198 | 192 | 192 | 3,308,000 | 213.33 |
| 2001-03-01 | 196 | 199 | 193 | 198 | 4,593,000 | 220 |
| 2001-02-28 | 195 | 198 | 192 | 192 | 4,560,000 | 213.33 |
| 2001-02-27 | 185 | 192 | 184 | 191 | 6,995,000 | 212.22 |
| 2001-02-26 | 180 | 182 | 179 | 181 | 3,788,000 | 201.11 |
| 2001-02-23 | 180 | 180 | 176 | 180 | 1,423,000 | 200 |
| 2001-02-22 | 177 | 181 | 177 | 178 | 2,650,000 | 197.78 |
| 2001-02-21 | 177 | 180 | 177 | 180 | 1,159,000 | 200 |
| 2001-02-20 | 178 | 180 | 178 | 179 | 846,000 | 198.89 |
| 2001-02-19 | 174 | 180 | 174 | 177 | 685,000 | 196.67 |
| 2001-02-16 | 180 | 180 | 178 | 179 | 981,000 | 198.89 |
| 2001-02-15 | 178 | 182 | 178 | 180 | 1,465,000 | 200 |
| 2001-02-14 | 181 | 181 | 176 | 180 | 2,539,000 | 200 |
| 2001-02-13 | 180 | 182 | 175 | 181 | 2,678,000 | 201.11 |
| 2001-02-09 | 172 | 178 | 171 | 177 | 2,392,000 | 196.67 |
| 2001-02-08 | 171 | 174 | 170 | 172 | 918,000 | 191.11 |
| 2001-02-07 | 168 | 173 | 168 | 171 | 1,211,000 | 190 |
| 2001-02-06 | 171 | 172 | 166 | 168 | 2,872,000 | 186.67 |
| 2001-02-05 | 173 | 175 | 171 | 174 | 995,000 | 193.33 |
| 2001-02-02 | 176 | 180 | 176 | 177 | 1,057,000 | 196.67 |
| 2001-02-01 | 177 | 179 | 176 | 177 | 1,477,000 | 196.67 |
| 2001-01-31 | 176 | 180 | 176 | 176 | 2,616,000 | 195.56 |
| 2001-01-30 | 168 | 179 | 168 | 174 | 2,414,000 | 193.33 |
| 2001-01-29 | 161 | 169 | 161 | 165 | 1,060,000 | 183.33 |
| 2001-01-26 | 160 | 164 | 159 | 161 | 1,229,000 | 178.89 |
| 2001-01-25 | 161 | 163 | 161 | 161 | 588,000 | 178.89 |
| 2001-01-24 | 163 | 164 | 161 | 161 | 1,342,000 | 178.89 |
| 2001-01-23 | 162 | 164 | 162 | 162 | 829,000 | 180 |
| 2001-01-22 | 167 | 167 | 164 | 164 | 593,000 | 182.22 |
| 2001-01-19 | 169 | 169 | 166 | 167 | 1,540,000 | 185.56 |
| 2001-01-18 | 164 | 168 | 163 | 165 | 1,077,000 | 183.33 |
| 2001-01-17 | 162 | 166 | 162 | 164 | 889,000 | 182.22 |
| 2001-01-16 | 159 | 167 | 159 | 165 | 1,349,000 | 183.33 |
| 2001-01-15 | 158 | 161 | 156 | 156 | 967,000 | 173.33 |
| 2001-01-12 | 155 | 160 | 155 | 157 | 3,028,000 | 174.44 |
| 2001-01-11 | 161 | 163 | 158 | 158 | 1,373,000 | 175.56 |
| 2001-01-10 | 160 | 162 | 160 | 160 | 885,000 | 177.78 |
| 2001-01-09 | 160 | 164 | 160 | 160 | 1,762,000 | 177.78 |
| 2001-01-05 | 169 | 171 | 164 | 167 | 1,792,000 | 185.56 |
| 2001-01-04 | 173 | 174 | 170 | 170 | 768,000 | 188.89 |
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
