9107 川崎汽船(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30203204201204704,000226.67
2002-12-272032092022063,075,000228.89
2002-12-26201203200201913,000223.33
2002-12-252002041971991,266,000221.11
2002-12-242042072032053,534,000227.78
2002-12-202042082002054,512,000227.78
2002-12-191942051942043,647,000226.67
2002-12-181962001931931,830,000214.44
2002-12-172052061982002,128,000222.22
2002-12-162052082022053,276,000227.78
2002-12-132092102022036,314,000225.56
2002-12-121982091962094,280,000232.22
2002-12-111962011951992,326,000221.11
2002-12-101881961881962,039,000217.78
2002-12-091951951901901,665,000211.11
2002-12-061992021951961,982,000217.78
2002-12-052062072002001,854,000222.22
2002-12-042032062022052,707,000227.78
2002-12-031972041972042,819,000226.67
2002-12-021961981941981,180,000220
2002-11-291941981941982,053,000220
2002-11-281941981941962,696,000217.78
2002-11-271861921861901,520,000211.11
2002-11-261941981931952,940,000216.67
2002-11-251841941841912,526,000212.22
2002-11-221811861811842,005,000204.44
2002-11-211791821791801,143,000200
2002-11-201771831751833,225,000203.33
2002-11-191711781711772,846,000196.67
2002-11-181781781711742,232,000193.33
2002-11-151781791751781,800,000197.78
2002-11-141761781761781,308,000197.78
2002-11-13175176174175702,000194.44
2002-11-12170175170175872,000194.44
2002-11-11172174171173644,000192.22
2002-11-081781791751771,405,000196.67
2002-11-071781801781801,277,000200
2002-11-061781791761781,602,000197.78
2002-11-051731781731772,897,000196.67
2002-11-011731741721731,421,000192.22
2002-10-311721731671711,579,000190
2002-10-301661701641701,307,000188.89
2002-10-29164166164166872,000184.44
2002-10-28167167165167891,000185.56
2002-10-251651691651691,129,000187.78
2002-10-24170170166167968,000185.56
2002-10-231701701661681,303,000186.67
2002-10-221721741691712,442,000190
2002-10-211711721691701,720,000188.89
2002-10-181691721691713,638,000190
2002-10-171621681621662,148,000184.44
2002-10-161621621571571,034,000174.44
2002-10-151571591561561,284,000173.33
2002-10-111531581521541,597,000171.11
2002-10-101541541491511,100,000167.78
2002-10-091531561511531,356,000170
2002-10-08151154151153897,000170
2002-10-071541541501531,395,000170
2002-10-041521561491541,458,000171.11
2002-10-031571581531531,050,000170
2002-10-02162164156157842,000174.44
2002-10-011651661571591,466,000176.67
2002-09-301681701651701,233,000188.89
2002-09-271671701661703,037,000188.89
2002-09-261561661551642,982,000182.22
2002-09-25155156151153855,000170
2002-09-24156157154157687,000174.44
2002-09-20153158153157550,000174.44
2002-09-191551591551571,135,000174.44
2002-09-18151154149151698,000167.78
2002-09-17147155147155955,000172.22
2002-09-131491491461473,508,000163.33
2002-09-12150150148148458,000164.44
2002-09-11149152149151733,000167.78
2002-09-10149151148148581,000164.44
2002-09-09147151147149655,000165.56
2002-09-06144147143147960,000163.33
2002-09-05147148146147978,000163.33
2002-09-041461481451451,089,000161.11
2002-09-031521521461461,258,000162.22
2002-09-02153153151151520,000167.78
2002-08-30153154152153452,000170
2002-08-291531541511521,139,000168.89
2002-08-28158158154155825,000172.22
2002-08-27158160158158412,000175.56
2002-08-261551621551611,138,000178.89
2002-08-23157158154155659,000172.22
2002-08-221541571511571,444,000174.44
2002-08-21153154152152475,000168.89
2002-08-20156156152154708,000171.11
2002-08-191531551531551,067,000172.22
2002-08-16156156154155418,000172.22
2002-08-15155156154155702,000172.22
2002-08-14155155152153803,000170
2002-08-13156157153154537,000171.11
2002-08-12159159155155454,000172.22
2002-08-091591611571581,352,000175.56
2002-08-081561601551591,728,000176.67
2002-08-071561561521541,084,000171.11
2002-08-06155156151152727,000168.89
2002-08-05157160156157681,000174.44
2002-08-021571601551571,255,000174.44
2002-08-011601601561581,581,000175.56
2002-07-311571601551591,334,000176.67
2002-07-30156157154156773,000173.33
2002-07-291541551521521,396,000168.89
2002-07-261591601521541,347,000171.11
2002-07-25162162159161982,000178.89
2002-07-241641641571571,592,000174.44
2002-07-23163165161163936,000181.11
2002-07-22161165160163912,000181.11
2002-07-19167168163163669,000181.11
2002-07-18167169165168882,000186.67
2002-07-17166169164169729,000187.78
2002-07-161671691641671,159,000185.56
2002-07-15169169164164956,000182.22
2002-07-121661701641661,697,000184.44
2002-07-11167167161162996,000180
2002-07-101681711681681,171,000186.67
2002-07-091721731691702,841,000188.89
2002-07-081751771691692,336,000187.78
2002-07-051731761731751,155,000194.44
2002-07-04172173169171763,000190
2002-07-031641711641711,580,000190
2002-07-021641681631671,536,000185.56
2002-07-011651691651671,150,000185.56
2002-06-281631671611671,297,000185.56
2002-06-271601631591601,715,000177.78
2002-06-261631661611641,195,000182.22
2002-06-25164167163167930,000185.56
2002-06-241601661601641,480,000182.22
2002-06-211681701631631,267,000181.11
2002-06-201701711681691,874,000187.78
2002-06-191721771711721,494,000191.11
2002-06-18172174170171693,000190
2002-06-171721741671701,512,000188.89
2002-06-141771771721752,775,000194.44
2002-06-13180182174175959,000194.44
2002-06-12182182179182865,000202.22
2002-06-111841851821831,133,000203.33
2002-06-10185185181181726,000201.11
2002-06-071821851811852,139,000205.56
2002-06-061861861791812,464,000201.11
2002-06-051861871811872,604,000207.78
2002-06-041821871801865,455,000206.67
2002-06-031731851731843,620,000204.44
2002-05-311721731701731,244,000192.22
2002-05-301741751721721,206,000191.11
2002-05-291751771741741,870,000193.33
2002-05-281751771731741,443,000193.33
2002-05-271761791751781,074,000197.78
2002-05-241781781731771,127,000196.67
2002-05-231801801761771,479,000196.67
2002-05-221711801701773,467,000196.67
2002-05-211691701661671,087,000185.56
2002-05-20170172169172965,000191.11
2002-05-171761781721765,598,000195.56
2002-05-161611781601736,454,000192.22
2002-05-151621631591621,505,000180
2002-05-14164164158160965,000177.78
2002-05-13162165161164687,000182.22
2002-05-101641661621641,097,000182.22
2002-05-091621651621641,009,000182.22
2002-05-08159163159163869,000181.11
2002-05-07160161158158399,000175.56
2002-05-02160163159163651,000181.11
2002-05-01160162158162506,000180
2002-04-30162162157159674,000176.67
2002-04-261631631581601,203,000177.78
2002-04-251671671621641,811,000182.22
2002-04-241671691661673,035,000185.56
2002-04-23161163160162891,000180
2002-04-221641651621622,066,000180
2002-04-191561621551612,165,000178.89
2002-04-18155159154158899,000175.56
2002-04-17156156154156512,000173.33
2002-04-16153155151155940,000172.22
2002-04-151511561511561,397,000173.33
2002-04-121531551511531,310,000170
2002-04-111561561531541,399,000171.11
2002-04-10153159153158966,000175.56
2002-04-09159159153154687,000171.11
2002-04-08162162158161698,000178.89
2002-04-05160162158161708,000178.89
2002-04-04156161156160914,000177.78
2002-04-031521591511571,548,000174.44
2002-04-021531531481521,132,000168.89
2002-04-011541541471491,397,000165.56
2002-03-29157157153154721,000171.11
2002-03-28156157154156740,000173.33
2002-03-27156158154158580,000175.56
2002-03-261621621541581,301,000175.56
2002-03-251621641611611,021,000178.89
2002-03-221651661611631,991,000181.11
2002-03-201641661631631,365,000181.11
2002-03-191631651611652,418,000183.33
2002-03-181651661641651,331,000183.33
2002-03-151651661631641,078,000182.22
2002-03-141681681631651,245,000183.33
2002-03-131711721661661,141,000184.44
2002-03-121701721681681,334,000186.67
2002-03-111641701631701,826,000188.89
2002-03-081701701641663,991,000184.44
2002-03-071691691641651,749,000183.33
2002-03-061681701651651,750,000183.33
2002-03-051751761681703,767,000188.89
2002-03-041591711591713,901,000190
2002-03-011571571541571,860,000174.44
2002-02-281531581521542,751,000171.11
2002-02-271471511471501,553,000166.67
2002-02-261471481451471,647,000163.33
2002-02-251491501461462,203,000162.22
2002-02-221481491451493,110,000165.56
2002-02-211471531461502,344,000166.67
2002-02-201461491441472,943,000163.33
2002-02-191491501451473,526,000163.33
2002-02-181531571511513,547,000167.78
2002-02-151741761681681,337,000186.67
2002-02-14174179174174844,000193.33
2002-02-13172178172174864,000193.33
2002-02-12176179173173818,000192.22
2002-02-081661731651701,689,000188.89
2002-02-07167169166166520,000184.44
2002-02-06168170167167775,000185.56
2002-02-05174176168168985,000186.67
2002-02-04172175172174368,000193.33
2002-02-01175178172174896,000193.33
2002-01-31176179175175641,000194.44
2002-01-30175180175177708,000196.67
2002-01-29179180177178988,000197.78
2002-01-281831831801821,207,000202.22
2002-01-251801831771801,498,000200
2002-01-24183185180184624,000204.44
2002-01-23180184176184650,000204.44
2002-01-22187187179179636,000198.89
2002-01-211761871751831,201,000203.33
2002-01-18175178172178539,000197.78
2002-01-17173173171172440,000191.11
2002-01-16172174170171683,000190
2002-01-15169175168173617,000192.22
2002-01-111791801731761,408,000195.56
2002-01-101801811771781,191,000197.78
2002-01-09175179174177744,000196.67
2002-01-081781791741741,164,000193.33
2002-01-071751811731791,623,000198.89
2002-01-04172175170175712,000194.44

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