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 |
---|---|---|---|---|---|---|
2002-12-30 | 203 | 204 | 201 | 204 | 704,000 | 226.67 |
2002-12-27 | 203 | 209 | 202 | 206 | 3,075,000 | 228.89 |
2002-12-26 | 201 | 203 | 200 | 201 | 913,000 | 223.33 |
2002-12-25 | 200 | 204 | 197 | 199 | 1,266,000 | 221.11 |
2002-12-24 | 204 | 207 | 203 | 205 | 3,534,000 | 227.78 |
2002-12-20 | 204 | 208 | 200 | 205 | 4,512,000 | 227.78 |
2002-12-19 | 194 | 205 | 194 | 204 | 3,647,000 | 226.67 |
2002-12-18 | 196 | 200 | 193 | 193 | 1,830,000 | 214.44 |
2002-12-17 | 205 | 206 | 198 | 200 | 2,128,000 | 222.22 |
2002-12-16 | 205 | 208 | 202 | 205 | 3,276,000 | 227.78 |
2002-12-13 | 209 | 210 | 202 | 203 | 6,314,000 | 225.56 |
2002-12-12 | 198 | 209 | 196 | 209 | 4,280,000 | 232.22 |
2002-12-11 | 196 | 201 | 195 | 199 | 2,326,000 | 221.11 |
2002-12-10 | 188 | 196 | 188 | 196 | 2,039,000 | 217.78 |
2002-12-09 | 195 | 195 | 190 | 190 | 1,665,000 | 211.11 |
2002-12-06 | 199 | 202 | 195 | 196 | 1,982,000 | 217.78 |
2002-12-05 | 206 | 207 | 200 | 200 | 1,854,000 | 222.22 |
2002-12-04 | 203 | 206 | 202 | 205 | 2,707,000 | 227.78 |
2002-12-03 | 197 | 204 | 197 | 204 | 2,819,000 | 226.67 |
2002-12-02 | 196 | 198 | 194 | 198 | 1,180,000 | 220 |
2002-11-29 | 194 | 198 | 194 | 198 | 2,053,000 | 220 |
2002-11-28 | 194 | 198 | 194 | 196 | 2,696,000 | 217.78 |
2002-11-27 | 186 | 192 | 186 | 190 | 1,520,000 | 211.11 |
2002-11-26 | 194 | 198 | 193 | 195 | 2,940,000 | 216.67 |
2002-11-25 | 184 | 194 | 184 | 191 | 2,526,000 | 212.22 |
2002-11-22 | 181 | 186 | 181 | 184 | 2,005,000 | 204.44 |
2002-11-21 | 179 | 182 | 179 | 180 | 1,143,000 | 200 |
2002-11-20 | 177 | 183 | 175 | 183 | 3,225,000 | 203.33 |
2002-11-19 | 171 | 178 | 171 | 177 | 2,846,000 | 196.67 |
2002-11-18 | 178 | 178 | 171 | 174 | 2,232,000 | 193.33 |
2002-11-15 | 178 | 179 | 175 | 178 | 1,800,000 | 197.78 |
2002-11-14 | 176 | 178 | 176 | 178 | 1,308,000 | 197.78 |
2002-11-13 | 175 | 176 | 174 | 175 | 702,000 | 194.44 |
2002-11-12 | 170 | 175 | 170 | 175 | 872,000 | 194.44 |
2002-11-11 | 172 | 174 | 171 | 173 | 644,000 | 192.22 |
2002-11-08 | 178 | 179 | 175 | 177 | 1,405,000 | 196.67 |
2002-11-07 | 178 | 180 | 178 | 180 | 1,277,000 | 200 |
2002-11-06 | 178 | 179 | 176 | 178 | 1,602,000 | 197.78 |
2002-11-05 | 173 | 178 | 173 | 177 | 2,897,000 | 196.67 |
2002-11-01 | 173 | 174 | 172 | 173 | 1,421,000 | 192.22 |
2002-10-31 | 172 | 173 | 167 | 171 | 1,579,000 | 190 |
2002-10-30 | 166 | 170 | 164 | 170 | 1,307,000 | 188.89 |
2002-10-29 | 164 | 166 | 164 | 166 | 872,000 | 184.44 |
2002-10-28 | 167 | 167 | 165 | 167 | 891,000 | 185.56 |
2002-10-25 | 165 | 169 | 165 | 169 | 1,129,000 | 187.78 |
2002-10-24 | 170 | 170 | 166 | 167 | 968,000 | 185.56 |
2002-10-23 | 170 | 170 | 166 | 168 | 1,303,000 | 186.67 |
2002-10-22 | 172 | 174 | 169 | 171 | 2,442,000 | 190 |
2002-10-21 | 171 | 172 | 169 | 170 | 1,720,000 | 188.89 |
2002-10-18 | 169 | 172 | 169 | 171 | 3,638,000 | 190 |
2002-10-17 | 162 | 168 | 162 | 166 | 2,148,000 | 184.44 |
2002-10-16 | 162 | 162 | 157 | 157 | 1,034,000 | 174.44 |
2002-10-15 | 157 | 159 | 156 | 156 | 1,284,000 | 173.33 |
2002-10-11 | 153 | 158 | 152 | 154 | 1,597,000 | 171.11 |
2002-10-10 | 154 | 154 | 149 | 151 | 1,100,000 | 167.78 |
2002-10-09 | 153 | 156 | 151 | 153 | 1,356,000 | 170 |
2002-10-08 | 151 | 154 | 151 | 153 | 897,000 | 170 |
2002-10-07 | 154 | 154 | 150 | 153 | 1,395,000 | 170 |
2002-10-04 | 152 | 156 | 149 | 154 | 1,458,000 | 171.11 |
2002-10-03 | 157 | 158 | 153 | 153 | 1,050,000 | 170 |
2002-10-02 | 162 | 164 | 156 | 157 | 842,000 | 174.44 |
2002-10-01 | 165 | 166 | 157 | 159 | 1,466,000 | 176.67 |
2002-09-30 | 168 | 170 | 165 | 170 | 1,233,000 | 188.89 |
2002-09-27 | 167 | 170 | 166 | 170 | 3,037,000 | 188.89 |
2002-09-26 | 156 | 166 | 155 | 164 | 2,982,000 | 182.22 |
2002-09-25 | 155 | 156 | 151 | 153 | 855,000 | 170 |
2002-09-24 | 156 | 157 | 154 | 157 | 687,000 | 174.44 |
2002-09-20 | 153 | 158 | 153 | 157 | 550,000 | 174.44 |
2002-09-19 | 155 | 159 | 155 | 157 | 1,135,000 | 174.44 |
2002-09-18 | 151 | 154 | 149 | 151 | 698,000 | 167.78 |
2002-09-17 | 147 | 155 | 147 | 155 | 955,000 | 172.22 |
2002-09-13 | 149 | 149 | 146 | 147 | 3,508,000 | 163.33 |
2002-09-12 | 150 | 150 | 148 | 148 | 458,000 | 164.44 |
2002-09-11 | 149 | 152 | 149 | 151 | 733,000 | 167.78 |
2002-09-10 | 149 | 151 | 148 | 148 | 581,000 | 164.44 |
2002-09-09 | 147 | 151 | 147 | 149 | 655,000 | 165.56 |
2002-09-06 | 144 | 147 | 143 | 147 | 960,000 | 163.33 |
2002-09-05 | 147 | 148 | 146 | 147 | 978,000 | 163.33 |
2002-09-04 | 146 | 148 | 145 | 145 | 1,089,000 | 161.11 |
2002-09-03 | 152 | 152 | 146 | 146 | 1,258,000 | 162.22 |
2002-09-02 | 153 | 153 | 151 | 151 | 520,000 | 167.78 |
2002-08-30 | 153 | 154 | 152 | 153 | 452,000 | 170 |
2002-08-29 | 153 | 154 | 151 | 152 | 1,139,000 | 168.89 |
2002-08-28 | 158 | 158 | 154 | 155 | 825,000 | 172.22 |
2002-08-27 | 158 | 160 | 158 | 158 | 412,000 | 175.56 |
2002-08-26 | 155 | 162 | 155 | 161 | 1,138,000 | 178.89 |
2002-08-23 | 157 | 158 | 154 | 155 | 659,000 | 172.22 |
2002-08-22 | 154 | 157 | 151 | 157 | 1,444,000 | 174.44 |
2002-08-21 | 153 | 154 | 152 | 152 | 475,000 | 168.89 |
2002-08-20 | 156 | 156 | 152 | 154 | 708,000 | 171.11 |
2002-08-19 | 153 | 155 | 153 | 155 | 1,067,000 | 172.22 |
2002-08-16 | 156 | 156 | 154 | 155 | 418,000 | 172.22 |
2002-08-15 | 155 | 156 | 154 | 155 | 702,000 | 172.22 |
2002-08-14 | 155 | 155 | 152 | 153 | 803,000 | 170 |
2002-08-13 | 156 | 157 | 153 | 154 | 537,000 | 171.11 |
2002-08-12 | 159 | 159 | 155 | 155 | 454,000 | 172.22 |
2002-08-09 | 159 | 161 | 157 | 158 | 1,352,000 | 175.56 |
2002-08-08 | 156 | 160 | 155 | 159 | 1,728,000 | 176.67 |
2002-08-07 | 156 | 156 | 152 | 154 | 1,084,000 | 171.11 |
2002-08-06 | 155 | 156 | 151 | 152 | 727,000 | 168.89 |
2002-08-05 | 157 | 160 | 156 | 157 | 681,000 | 174.44 |
2002-08-02 | 157 | 160 | 155 | 157 | 1,255,000 | 174.44 |
2002-08-01 | 160 | 160 | 156 | 158 | 1,581,000 | 175.56 |
2002-07-31 | 157 | 160 | 155 | 159 | 1,334,000 | 176.67 |
2002-07-30 | 156 | 157 | 154 | 156 | 773,000 | 173.33 |
2002-07-29 | 154 | 155 | 152 | 152 | 1,396,000 | 168.89 |
2002-07-26 | 159 | 160 | 152 | 154 | 1,347,000 | 171.11 |
2002-07-25 | 162 | 162 | 159 | 161 | 982,000 | 178.89 |
2002-07-24 | 164 | 164 | 157 | 157 | 1,592,000 | 174.44 |
2002-07-23 | 163 | 165 | 161 | 163 | 936,000 | 181.11 |
2002-07-22 | 161 | 165 | 160 | 163 | 912,000 | 181.11 |
2002-07-19 | 167 | 168 | 163 | 163 | 669,000 | 181.11 |
2002-07-18 | 167 | 169 | 165 | 168 | 882,000 | 186.67 |
2002-07-17 | 166 | 169 | 164 | 169 | 729,000 | 187.78 |
2002-07-16 | 167 | 169 | 164 | 167 | 1,159,000 | 185.56 |
2002-07-15 | 169 | 169 | 164 | 164 | 956,000 | 182.22 |
2002-07-12 | 166 | 170 | 164 | 166 | 1,697,000 | 184.44 |
2002-07-11 | 167 | 167 | 161 | 162 | 996,000 | 180 |
2002-07-10 | 168 | 171 | 168 | 168 | 1,171,000 | 186.67 |
2002-07-09 | 172 | 173 | 169 | 170 | 2,841,000 | 188.89 |
2002-07-08 | 175 | 177 | 169 | 169 | 2,336,000 | 187.78 |
2002-07-05 | 173 | 176 | 173 | 175 | 1,155,000 | 194.44 |
2002-07-04 | 172 | 173 | 169 | 171 | 763,000 | 190 |
2002-07-03 | 164 | 171 | 164 | 171 | 1,580,000 | 190 |
2002-07-02 | 164 | 168 | 163 | 167 | 1,536,000 | 185.56 |
2002-07-01 | 165 | 169 | 165 | 167 | 1,150,000 | 185.56 |
2002-06-28 | 163 | 167 | 161 | 167 | 1,297,000 | 185.56 |
2002-06-27 | 160 | 163 | 159 | 160 | 1,715,000 | 177.78 |
2002-06-26 | 163 | 166 | 161 | 164 | 1,195,000 | 182.22 |
2002-06-25 | 164 | 167 | 163 | 167 | 930,000 | 185.56 |
2002-06-24 | 160 | 166 | 160 | 164 | 1,480,000 | 182.22 |
2002-06-21 | 168 | 170 | 163 | 163 | 1,267,000 | 181.11 |
2002-06-20 | 170 | 171 | 168 | 169 | 1,874,000 | 187.78 |
2002-06-19 | 172 | 177 | 171 | 172 | 1,494,000 | 191.11 |
2002-06-18 | 172 | 174 | 170 | 171 | 693,000 | 190 |
2002-06-17 | 172 | 174 | 167 | 170 | 1,512,000 | 188.89 |
2002-06-14 | 177 | 177 | 172 | 175 | 2,775,000 | 194.44 |
2002-06-13 | 180 | 182 | 174 | 175 | 959,000 | 194.44 |
2002-06-12 | 182 | 182 | 179 | 182 | 865,000 | 202.22 |
2002-06-11 | 184 | 185 | 182 | 183 | 1,133,000 | 203.33 |
2002-06-10 | 185 | 185 | 181 | 181 | 726,000 | 201.11 |
2002-06-07 | 182 | 185 | 181 | 185 | 2,139,000 | 205.56 |
2002-06-06 | 186 | 186 | 179 | 181 | 2,464,000 | 201.11 |
2002-06-05 | 186 | 187 | 181 | 187 | 2,604,000 | 207.78 |
2002-06-04 | 182 | 187 | 180 | 186 | 5,455,000 | 206.67 |
2002-06-03 | 173 | 185 | 173 | 184 | 3,620,000 | 204.44 |
2002-05-31 | 172 | 173 | 170 | 173 | 1,244,000 | 192.22 |
2002-05-30 | 174 | 175 | 172 | 172 | 1,206,000 | 191.11 |
2002-05-29 | 175 | 177 | 174 | 174 | 1,870,000 | 193.33 |
2002-05-28 | 175 | 177 | 173 | 174 | 1,443,000 | 193.33 |
2002-05-27 | 176 | 179 | 175 | 178 | 1,074,000 | 197.78 |
2002-05-24 | 178 | 178 | 173 | 177 | 1,127,000 | 196.67 |
2002-05-23 | 180 | 180 | 176 | 177 | 1,479,000 | 196.67 |
2002-05-22 | 171 | 180 | 170 | 177 | 3,467,000 | 196.67 |
2002-05-21 | 169 | 170 | 166 | 167 | 1,087,000 | 185.56 |
2002-05-20 | 170 | 172 | 169 | 172 | 965,000 | 191.11 |
2002-05-17 | 176 | 178 | 172 | 176 | 5,598,000 | 195.56 |
2002-05-16 | 161 | 178 | 160 | 173 | 6,454,000 | 192.22 |
2002-05-15 | 162 | 163 | 159 | 162 | 1,505,000 | 180 |
2002-05-14 | 164 | 164 | 158 | 160 | 965,000 | 177.78 |
2002-05-13 | 162 | 165 | 161 | 164 | 687,000 | 182.22 |
2002-05-10 | 164 | 166 | 162 | 164 | 1,097,000 | 182.22 |
2002-05-09 | 162 | 165 | 162 | 164 | 1,009,000 | 182.22 |
2002-05-08 | 159 | 163 | 159 | 163 | 869,000 | 181.11 |
2002-05-07 | 160 | 161 | 158 | 158 | 399,000 | 175.56 |
2002-05-02 | 160 | 163 | 159 | 163 | 651,000 | 181.11 |
2002-05-01 | 160 | 162 | 158 | 162 | 506,000 | 180 |
2002-04-30 | 162 | 162 | 157 | 159 | 674,000 | 176.67 |
2002-04-26 | 163 | 163 | 158 | 160 | 1,203,000 | 177.78 |
2002-04-25 | 167 | 167 | 162 | 164 | 1,811,000 | 182.22 |
2002-04-24 | 167 | 169 | 166 | 167 | 3,035,000 | 185.56 |
2002-04-23 | 161 | 163 | 160 | 162 | 891,000 | 180 |
2002-04-22 | 164 | 165 | 162 | 162 | 2,066,000 | 180 |
2002-04-19 | 156 | 162 | 155 | 161 | 2,165,000 | 178.89 |
2002-04-18 | 155 | 159 | 154 | 158 | 899,000 | 175.56 |
2002-04-17 | 156 | 156 | 154 | 156 | 512,000 | 173.33 |
2002-04-16 | 153 | 155 | 151 | 155 | 940,000 | 172.22 |
2002-04-15 | 151 | 156 | 151 | 156 | 1,397,000 | 173.33 |
2002-04-12 | 153 | 155 | 151 | 153 | 1,310,000 | 170 |
2002-04-11 | 156 | 156 | 153 | 154 | 1,399,000 | 171.11 |
2002-04-10 | 153 | 159 | 153 | 158 | 966,000 | 175.56 |
2002-04-09 | 159 | 159 | 153 | 154 | 687,000 | 171.11 |
2002-04-08 | 162 | 162 | 158 | 161 | 698,000 | 178.89 |
2002-04-05 | 160 | 162 | 158 | 161 | 708,000 | 178.89 |
2002-04-04 | 156 | 161 | 156 | 160 | 914,000 | 177.78 |
2002-04-03 | 152 | 159 | 151 | 157 | 1,548,000 | 174.44 |
2002-04-02 | 153 | 153 | 148 | 152 | 1,132,000 | 168.89 |
2002-04-01 | 154 | 154 | 147 | 149 | 1,397,000 | 165.56 |
2002-03-29 | 157 | 157 | 153 | 154 | 721,000 | 171.11 |
2002-03-28 | 156 | 157 | 154 | 156 | 740,000 | 173.33 |
2002-03-27 | 156 | 158 | 154 | 158 | 580,000 | 175.56 |
2002-03-26 | 162 | 162 | 154 | 158 | 1,301,000 | 175.56 |
2002-03-25 | 162 | 164 | 161 | 161 | 1,021,000 | 178.89 |
2002-03-22 | 165 | 166 | 161 | 163 | 1,991,000 | 181.11 |
2002-03-20 | 164 | 166 | 163 | 163 | 1,365,000 | 181.11 |
2002-03-19 | 163 | 165 | 161 | 165 | 2,418,000 | 183.33 |
2002-03-18 | 165 | 166 | 164 | 165 | 1,331,000 | 183.33 |
2002-03-15 | 165 | 166 | 163 | 164 | 1,078,000 | 182.22 |
2002-03-14 | 168 | 168 | 163 | 165 | 1,245,000 | 183.33 |
2002-03-13 | 171 | 172 | 166 | 166 | 1,141,000 | 184.44 |
2002-03-12 | 170 | 172 | 168 | 168 | 1,334,000 | 186.67 |
2002-03-11 | 164 | 170 | 163 | 170 | 1,826,000 | 188.89 |
2002-03-08 | 170 | 170 | 164 | 166 | 3,991,000 | 184.44 |
2002-03-07 | 169 | 169 | 164 | 165 | 1,749,000 | 183.33 |
2002-03-06 | 168 | 170 | 165 | 165 | 1,750,000 | 183.33 |
2002-03-05 | 175 | 176 | 168 | 170 | 3,767,000 | 188.89 |
2002-03-04 | 159 | 171 | 159 | 171 | 3,901,000 | 190 |
2002-03-01 | 157 | 157 | 154 | 157 | 1,860,000 | 174.44 |
2002-02-28 | 153 | 158 | 152 | 154 | 2,751,000 | 171.11 |
2002-02-27 | 147 | 151 | 147 | 150 | 1,553,000 | 166.67 |
2002-02-26 | 147 | 148 | 145 | 147 | 1,647,000 | 163.33 |
2002-02-25 | 149 | 150 | 146 | 146 | 2,203,000 | 162.22 |
2002-02-22 | 148 | 149 | 145 | 149 | 3,110,000 | 165.56 |
2002-02-21 | 147 | 153 | 146 | 150 | 2,344,000 | 166.67 |
2002-02-20 | 146 | 149 | 144 | 147 | 2,943,000 | 163.33 |
2002-02-19 | 149 | 150 | 145 | 147 | 3,526,000 | 163.33 |
2002-02-18 | 153 | 157 | 151 | 151 | 3,547,000 | 167.78 |
2002-02-15 | 174 | 176 | 168 | 168 | 1,337,000 | 186.67 |
2002-02-14 | 174 | 179 | 174 | 174 | 844,000 | 193.33 |
2002-02-13 | 172 | 178 | 172 | 174 | 864,000 | 193.33 |
2002-02-12 | 176 | 179 | 173 | 173 | 818,000 | 192.22 |
2002-02-08 | 166 | 173 | 165 | 170 | 1,689,000 | 188.89 |
2002-02-07 | 167 | 169 | 166 | 166 | 520,000 | 184.44 |
2002-02-06 | 168 | 170 | 167 | 167 | 775,000 | 185.56 |
2002-02-05 | 174 | 176 | 168 | 168 | 985,000 | 186.67 |
2002-02-04 | 172 | 175 | 172 | 174 | 368,000 | 193.33 |
2002-02-01 | 175 | 178 | 172 | 174 | 896,000 | 193.33 |
2002-01-31 | 176 | 179 | 175 | 175 | 641,000 | 194.44 |
2002-01-30 | 175 | 180 | 175 | 177 | 708,000 | 196.67 |
2002-01-29 | 179 | 180 | 177 | 178 | 988,000 | 197.78 |
2002-01-28 | 183 | 183 | 180 | 182 | 1,207,000 | 202.22 |
2002-01-25 | 180 | 183 | 177 | 180 | 1,498,000 | 200 |
2002-01-24 | 183 | 185 | 180 | 184 | 624,000 | 204.44 |
2002-01-23 | 180 | 184 | 176 | 184 | 650,000 | 204.44 |
2002-01-22 | 187 | 187 | 179 | 179 | 636,000 | 198.89 |
2002-01-21 | 176 | 187 | 175 | 183 | 1,201,000 | 203.33 |
2002-01-18 | 175 | 178 | 172 | 178 | 539,000 | 197.78 |
2002-01-17 | 173 | 173 | 171 | 172 | 440,000 | 191.11 |
2002-01-16 | 172 | 174 | 170 | 171 | 683,000 | 190 |
2002-01-15 | 169 | 175 | 168 | 173 | 617,000 | 192.22 |
2002-01-11 | 179 | 180 | 173 | 176 | 1,408,000 | 195.56 |
2002-01-10 | 180 | 181 | 177 | 178 | 1,191,000 | 197.78 |
2002-01-09 | 175 | 179 | 174 | 177 | 744,000 | 196.67 |
2002-01-08 | 178 | 179 | 174 | 174 | 1,164,000 | 193.33 |
2002-01-07 | 175 | 181 | 173 | 179 | 1,623,000 | 198.89 |
2002-01-04 | 172 | 175 | 170 | 175 | 712,000 | 194.44 |
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