9107 川崎汽船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 523 | 533 | 523 | 533 | 2,441,000 | 592.22 |
| 2003-12-29 | 526 | 531 | 513 | 518 | 5,244,000 | 575.56 |
| 2003-12-26 | 519 | 528 | 519 | 523 | 3,761,000 | 581.11 |
| 2003-12-25 | 516 | 527 | 512 | 520 | 9,181,000 | 577.78 |
| 2003-12-24 | 514 | 519 | 508 | 516 | 10,226,000 | 573.33 |
| 2003-12-22 | 484 | 505 | 482 | 499 | 11,080,000 | 554.44 |
| 2003-12-19 | 486 | 487 | 481 | 485 | 3,182,000 | 538.89 |
| 2003-12-18 | 472 | 487 | 470 | 483 | 4,238,000 | 536.67 |
| 2003-12-17 | 488 | 494 | 467 | 467 | 9,441,000 | 518.89 |
| 2003-12-16 | 478 | 489 | 473 | 487 | 6,919,000 | 541.11 |
| 2003-12-15 | 480 | 492 | 477 | 492 | 12,989,000 | 546.67 |
| 2003-12-12 | 464 | 470 | 460 | 467 | 5,352,000 | 518.89 |
| 2003-12-11 | 453 | 456 | 448 | 454 | 2,088,000 | 504.44 |
| 2003-12-10 | 445 | 449 | 441 | 448 | 2,540,000 | 497.78 |
| 2003-12-09 | 457 | 461 | 440 | 449 | 4,450,000 | 498.89 |
| 2003-12-08 | 465 | 467 | 448 | 452 | 3,891,000 | 502.22 |
| 2003-12-05 | 460 | 473 | 458 | 470 | 10,161,000 | 522.22 |
| 2003-12-04 | 454 | 463 | 450 | 463 | 7,058,000 | 514.44 |
| 2003-12-03 | 455 | 458 | 446 | 449 | 5,205,000 | 498.89 |
| 2003-12-02 | 450 | 451 | 443 | 450 | 4,674,000 | 500 |
| 2003-12-01 | 417 | 443 | 413 | 441 | 3,785,000 | 490 |
| 2003-11-28 | 435 | 439 | 424 | 425 | 2,979,000 | 472.22 |
| 2003-11-27 | 427 | 435 | 424 | 435 | 2,790,000 | 483.33 |
| 2003-11-26 | 417 | 430 | 416 | 427 | 3,276,000 | 474.44 |
| 2003-11-25 | 418 | 419 | 412 | 416 | 1,673,000 | 462.22 |
| 2003-11-21 | 399 | 412 | 398 | 408 | 3,439,000 | 453.33 |
| 2003-11-20 | 401 | 407 | 393 | 404 | 3,331,000 | 448.89 |
| 2003-11-19 | 389 | 409 | 387 | 399 | 6,771,000 | 443.33 |
| 2003-11-18 | 387 | 399 | 381 | 397 | 4,484,000 | 441.11 |
| 2003-11-17 | 402 | 406 | 385 | 387 | 6,301,000 | 430 |
| 2003-11-14 | 429 | 443 | 415 | 417 | 9,881,000 | 463.33 |
| 2003-11-13 | 422 | 431 | 421 | 426 | 6,822,000 | 473.33 |
| 2003-11-12 | 413 | 418 | 406 | 412 | 3,414,000 | 457.78 |
| 2003-11-11 | 411 | 413 | 394 | 403 | 5,733,000 | 447.78 |
| 2003-11-10 | 436 | 436 | 423 | 424 | 3,040,000 | 471.11 |
| 2003-11-07 | 431 | 440 | 420 | 440 | 4,824,000 | 488.89 |
| 2003-11-06 | 458 | 459 | 433 | 436 | 4,093,000 | 484.44 |
| 2003-11-05 | 445 | 463 | 442 | 463 | 3,808,000 | 514.44 |
| 2003-11-04 | 453 | 456 | 445 | 449 | 2,429,000 | 498.89 |
| 2003-10-31 | 445 | 449 | 438 | 441 | 1,475,000 | 490 |
| 2003-10-30 | 441 | 450 | 434 | 447 | 3,210,000 | 496.67 |
| 2003-10-29 | 448 | 448 | 439 | 441 | 3,215,000 | 490 |
| 2003-10-28 | 437 | 444 | 434 | 444 | 5,454,000 | 493.33 |
| 2003-10-27 | 425 | 435 | 425 | 432 | 2,867,000 | 480 |
| 2003-10-24 | 425 | 438 | 419 | 421 | 5,113,000 | 467.78 |
| 2003-10-23 | 440 | 447 | 413 | 419 | 6,073,000 | 465.56 |
| 2003-10-22 | 470 | 470 | 453 | 457 | 5,029,000 | 507.78 |
| 2003-10-21 | 471 | 482 | 456 | 475 | 5,419,000 | 527.78 |
| 2003-10-20 | 471 | 476 | 462 | 471 | 4,853,000 | 523.33 |
| 2003-10-17 | 485 | 488 | 464 | 471 | 8,368,000 | 523.33 |
| 2003-10-16 | 464 | 465 | 455 | 461 | 5,922,000 | 512.22 |
| 2003-10-15 | 435 | 465 | 434 | 461 | 22,055,000 | 512.22 |
| 2003-10-14 | 411 | 421 | 411 | 421 | 3,408,000 | 467.78 |
| 2003-10-10 | 411 | 415 | 409 | 411 | 2,703,000 | 456.67 |
| 2003-10-09 | 412 | 414 | 408 | 410 | 1,816,000 | 455.56 |
| 2003-10-08 | 416 | 419 | 406 | 414 | 5,352,000 | 460 |
| 2003-10-07 | 423 | 433 | 423 | 426 | 12,280,000 | 473.33 |
| 2003-10-06 | 412 | 429 | 410 | 421 | 10,381,000 | 467.78 |
| 2003-10-03 | 390 | 408 | 385 | 407 | 5,560,000 | 452.22 |
| 2003-10-02 | 383 | 391 | 381 | 391 | 5,970,000 | 434.44 |
| 2003-10-01 | 382 | 384 | 374 | 378 | 4,535,000 | 420 |
| 2003-09-30 | 378 | 383 | 372 | 381 | 5,565,000 | 423.33 |
| 2003-09-29 | 376 | 379 | 368 | 370 | 3,457,000 | 411.11 |
| 2003-09-26 | 377 | 380 | 371 | 377 | 5,171,000 | 418.89 |
| 2003-09-25 | 384 | 386 | 379 | 383 | 5,430,000 | 425.56 |
| 2003-09-24 | 402 | 407 | 392 | 397 | 4,828,000 | 441.11 |
| 2003-09-22 | 405 | 408 | 399 | 404 | 4,124,000 | 448.89 |
| 2003-09-19 | 422 | 424 | 411 | 415 | 4,451,000 | 461.11 |
| 2003-09-18 | 424 | 425 | 415 | 417 | 3,786,000 | 463.33 |
| 2003-09-17 | 431 | 433 | 423 | 425 | 3,935,000 | 472.22 |
| 2003-09-16 | 424 | 427 | 420 | 424 | 2,930,000 | 471.11 |
| 2003-09-12 | 418 | 424 | 416 | 424 | 5,939,000 | 471.11 |
| 2003-09-11 | 418 | 424 | 414 | 415 | 4,380,000 | 461.11 |
| 2003-09-10 | 430 | 435 | 423 | 428 | 12,056,000 | 475.56 |
| 2003-09-09 | 408 | 431 | 406 | 429 | 16,332,000 | 476.67 |
| 2003-09-08 | 400 | 411 | 397 | 403 | 3,611,000 | 447.78 |
| 2003-09-05 | 400 | 404 | 399 | 404 | 2,957,000 | 448.89 |
| 2003-09-04 | 410 | 410 | 401 | 401 | 5,523,000 | 445.56 |
| 2003-09-03 | 414 | 414 | 403 | 410 | 5,404,000 | 455.56 |
| 2003-09-02 | 415 | 416 | 408 | 409 | 4,112,000 | 454.44 |
| 2003-09-01 | 399 | 415 | 399 | 415 | 5,189,000 | 461.11 |
| 2003-08-29 | 395 | 402 | 394 | 398 | 5,596,000 | 442.22 |
| 2003-08-28 | 405 | 407 | 392 | 394 | 4,913,000 | 437.78 |
| 2003-08-27 | 412 | 418 | 405 | 408 | 3,250,000 | 453.33 |
| 2003-08-26 | 407 | 412 | 403 | 410 | 2,752,000 | 455.56 |
| 2003-08-25 | 400 | 414 | 399 | 412 | 3,289,000 | 457.78 |
| 2003-08-22 | 411 | 413 | 402 | 408 | 4,009,000 | 453.33 |
| 2003-08-21 | 411 | 422 | 409 | 413 | 7,408,000 | 458.89 |
| 2003-08-20 | 403 | 420 | 394 | 420 | 10,875,000 | 466.67 |
| 2003-08-19 | 419 | 421 | 403 | 404 | 15,385,000 | 448.89 |
| 2003-08-18 | 384 | 409 | 383 | 407 | 14,791,000 | 452.22 |
| 2003-08-15 | 386 | 386 | 374 | 376 | 8,591,000 | 417.78 |
| 2003-08-14 | 375 | 391 | 367 | 376 | 21,833,000 | 417.78 |
| 2003-08-13 | 351 | 377 | 350 | 372 | 26,828,000 | 413.33 |
| 2003-08-12 | 333 | 351 | 332 | 347 | 20,904,000 | 385.56 |
| 2003-08-11 | 332 | 332 | 320 | 325 | 8,992,000 | 361.11 |
| 2003-08-08 | 343 | 345 | 330 | 334 | 15,852,000 | 371.11 |
| 2003-08-07 | 280 | 343 | 278 | 338 | 40,364,000 | 375.56 |
| 2003-08-06 | 277 | 281 | 274 | 279 | 2,809,000 | 310 |
| 2003-08-05 | 277 | 282 | 274 | 280 | 2,382,000 | 311.11 |
| 2003-08-04 | 280 | 280 | 275 | 276 | 1,087,000 | 306.67 |
| 2003-08-01 | 279 | 284 | 277 | 278 | 1,942,000 | 308.89 |
| 2003-07-31 | 280 | 281 | 274 | 281 | 1,925,000 | 312.22 |
| 2003-07-30 | 282 | 282 | 279 | 281 | 1,180,000 | 312.22 |
| 2003-07-29 | 280 | 287 | 279 | 281 | 3,090,000 | 312.22 |
| 2003-07-28 | 278 | 281 | 277 | 278 | 2,538,000 | 308.89 |
| 2003-07-25 | 281 | 285 | 278 | 282 | 3,902,000 | 313.33 |
| 2003-07-24 | 282 | 282 | 278 | 278 | 2,765,000 | 308.89 |
| 2003-07-23 | 272 | 280 | 271 | 280 | 3,324,000 | 311.11 |
| 2003-07-22 | 270 | 271 | 267 | 270 | 1,841,000 | 300 |
| 2003-07-18 | 264 | 272 | 264 | 271 | 2,932,000 | 301.11 |
| 2003-07-17 | 262 | 265 | 261 | 264 | 2,999,000 | 293.33 |
| 2003-07-16 | 272 | 274 | 267 | 268 | 2,701,000 | 297.78 |
| 2003-07-15 | 275 | 280 | 273 | 274 | 2,505,000 | 304.44 |
| 2003-07-14 | 282 | 282 | 276 | 278 | 2,479,000 | 308.89 |
| 2003-07-11 | 289 | 290 | 278 | 279 | 2,959,000 | 310 |
| 2003-07-10 | 285 | 292 | 284 | 289 | 5,661,000 | 321.11 |
| 2003-07-09 | 278 | 287 | 278 | 282 | 2,581,000 | 313.33 |
| 2003-07-08 | 281 | 286 | 279 | 280 | 3,348,000 | 311.11 |
| 2003-07-07 | 282 | 283 | 276 | 276 | 1,669,000 | 306.67 |
| 2003-07-04 | 273 | 281 | 272 | 279 | 4,451,000 | 310 |
| 2003-07-03 | 284 | 286 | 270 | 271 | 5,190,000 | 301.11 |
| 2003-07-02 | 290 | 291 | 281 | 283 | 2,802,000 | 314.44 |
| 2003-07-01 | 295 | 296 | 288 | 289 | 3,239,000 | 321.11 |
| 2003-06-30 | 288 | 295 | 288 | 290 | 3,575,000 | 322.22 |
| 2003-06-27 | 290 | 291 | 287 | 288 | 2,982,000 | 320 |
| 2003-06-26 | 284 | 290 | 280 | 288 | 7,650,000 | 320 |
| 2003-06-25 | 275 | 284 | 275 | 283 | 5,737,000 | 314.44 |
| 2003-06-24 | 274 | 278 | 273 | 274 | 3,454,000 | 304.44 |
| 2003-06-23 | 273 | 278 | 271 | 276 | 4,948,000 | 306.67 |
| 2003-06-20 | 264 | 273 | 263 | 270 | 4,375,000 | 300 |
| 2003-06-19 | 268 | 269 | 264 | 267 | 2,581,000 | 296.67 |
| 2003-06-18 | 270 | 271 | 267 | 268 | 2,389,000 | 297.78 |
| 2003-06-17 | 274 | 274 | 265 | 266 | 3,344,000 | 295.56 |
| 2003-06-16 | 267 | 271 | 264 | 269 | 3,188,000 | 298.89 |
| 2003-06-13 | 272 | 275 | 264 | 268 | 8,798,000 | 297.78 |
| 2003-06-12 | 277 | 278 | 269 | 271 | 2,229,000 | 301.11 |
| 2003-06-11 | 278 | 280 | 274 | 276 | 4,288,000 | 306.67 |
| 2003-06-10 | 272 | 275 | 271 | 274 | 3,164,000 | 304.44 |
| 2003-06-09 | 272 | 275 | 268 | 274 | 4,894,000 | 304.44 |
| 2003-06-06 | 265 | 272 | 263 | 270 | 4,977,000 | 300 |
| 2003-06-05 | 270 | 271 | 261 | 264 | 7,371,000 | 293.33 |
| 2003-06-04 | 275 | 275 | 265 | 267 | 4,935,000 | 296.67 |
| 2003-06-03 | 270 | 274 | 270 | 271 | 3,338,000 | 301.11 |
| 2003-06-02 | 274 | 278 | 268 | 269 | 6,696,000 | 298.89 |
| 2003-05-30 | 283 | 284 | 272 | 272 | 3,460,000 | 302.22 |
| 2003-05-29 | 285 | 288 | 283 | 284 | 2,100,000 | 315.56 |
| 2003-05-28 | 286 | 287 | 282 | 283 | 2,117,000 | 314.44 |
| 2003-05-27 | 288 | 288 | 281 | 282 | 2,118,000 | 313.33 |
| 2003-05-26 | 291 | 295 | 289 | 290 | 3,778,000 | 322.22 |
| 2003-05-23 | 286 | 289 | 284 | 287 | 3,077,000 | 318.89 |
| 2003-05-22 | 282 | 286 | 281 | 285 | 2,733,000 | 316.67 |
| 2003-05-21 | 288 | 288 | 281 | 285 | 2,057,000 | 316.67 |
| 2003-05-20 | 280 | 289 | 280 | 289 | 4,888,000 | 321.11 |
| 2003-05-19 | 286 | 287 | 282 | 285 | 3,122,000 | 316.67 |
| 2003-05-16 | 300 | 300 | 290 | 290 | 4,990,000 | 322.22 |
| 2003-05-15 | 310 | 311 | 297 | 300 | 9,335,000 | 333.33 |
| 2003-05-14 | 291 | 299 | 291 | 299 | 1,868,000 | 332.22 |
| 2003-05-13 | 296 | 298 | 294 | 294 | 1,190,000 | 326.67 |
| 2003-05-12 | 300 | 300 | 297 | 298 | 1,744,000 | 331.11 |
| 2003-05-09 | 300 | 300 | 294 | 300 | 3,277,000 | 333.33 |
| 2003-05-08 | 288 | 297 | 287 | 297 | 4,048,000 | 330 |
| 2003-05-07 | 290 | 290 | 285 | 288 | 1,576,000 | 320 |
| 2003-05-06 | 284 | 291 | 283 | 287 | 4,699,000 | 318.89 |
| 2003-05-02 | 278 | 285 | 275 | 283 | 2,479,000 | 314.44 |
| 2003-05-01 | 274 | 280 | 274 | 278 | 2,447,000 | 308.89 |
| 2003-04-30 | 269 | 278 | 269 | 273 | 3,422,000 | 303.33 |
| 2003-04-28 | 270 | 274 | 268 | 268 | 3,045,000 | 297.78 |
| 2003-04-25 | 272 | 273 | 265 | 271 | 4,074,000 | 301.11 |
| 2003-04-24 | 281 | 283 | 275 | 277 | 2,027,000 | 307.78 |
| 2003-04-23 | 282 | 282 | 277 | 279 | 1,316,000 | 310 |
| 2003-04-22 | 286 | 287 | 278 | 281 | 2,479,000 | 312.22 |
| 2003-04-21 | 285 | 287 | 282 | 285 | 3,932,000 | 316.67 |
| 2003-04-18 | 279 | 283 | 275 | 282 | 2,748,000 | 313.33 |
| 2003-04-17 | 272 | 275 | 270 | 272 | 3,299,000 | 302.22 |
| 2003-04-16 | 278 | 289 | 274 | 276 | 12,059,000 | 306.67 |
| 2003-04-15 | 270 | 278 | 270 | 278 | 4,729,000 | 308.89 |
| 2003-04-14 | 264 | 271 | 262 | 269 | 2,701,000 | 298.89 |
| 2003-04-11 | 265 | 270 | 261 | 263 | 1,906,000 | 292.22 |
| 2003-04-10 | 262 | 265 | 261 | 264 | 1,916,000 | 293.33 |
| 2003-04-09 | 270 | 273 | 261 | 265 | 1,839,000 | 294.44 |
| 2003-04-08 | 274 | 276 | 270 | 272 | 1,774,000 | 302.22 |
| 2003-04-07 | 280 | 280 | 275 | 279 | 2,095,000 | 310 |
| 2003-04-04 | 273 | 278 | 270 | 278 | 2,744,000 | 308.89 |
| 2003-04-03 | 274 | 275 | 270 | 274 | 2,632,000 | 304.44 |
| 2003-04-02 | 269 | 272 | 265 | 272 | 1,604,000 | 302.22 |
| 2003-04-01 | 266 | 269 | 261 | 265 | 2,385,000 | 294.44 |
| 2003-03-31 | 271 | 274 | 261 | 261 | 2,235,000 | 290 |
| 2003-03-28 | 280 | 280 | 273 | 276 | 2,347,000 | 306.67 |
| 2003-03-27 | 272 | 280 | 271 | 279 | 4,316,000 | 310 |
| 2003-03-26 | 268 | 271 | 265 | 271 | 1,522,000 | 301.11 |
| 2003-03-25 | 270 | 273 | 267 | 268 | 2,687,000 | 297.78 |
| 2003-03-24 | 274 | 277 | 270 | 275 | 4,115,000 | 305.56 |
| 2003-03-20 | 258 | 269 | 258 | 267 | 7,144,000 | 296.67 |
| 2003-03-19 | 259 | 259 | 255 | 257 | 2,667,000 | 285.56 |
| 2003-03-18 | 250 | 259 | 249 | 255 | 2,888,000 | 283.33 |
| 2003-03-17 | 250 | 250 | 244 | 244 | 2,012,000 | 271.11 |
| 2003-03-14 | 250 | 255 | 248 | 250 | 5,364,000 | 277.78 |
| 2003-03-13 | 242 | 247 | 240 | 246 | 2,152,000 | 273.33 |
| 2003-03-12 | 244 | 245 | 239 | 239 | 3,067,000 | 265.56 |
| 2003-03-11 | 236 | 245 | 236 | 240 | 3,634,000 | 266.67 |
| 2003-03-10 | 237 | 242 | 235 | 235 | 2,416,000 | 261.11 |
| 2003-03-07 | 254 | 255 | 238 | 241 | 4,084,000 | 267.78 |
| 2003-03-06 | 256 | 259 | 255 | 257 | 1,623,000 | 285.56 |
| 2003-03-05 | 261 | 262 | 256 | 258 | 2,480,000 | 286.67 |
| 2003-03-04 | 264 | 264 | 258 | 262 | 1,730,000 | 291.11 |
| 2003-03-03 | 263 | 267 | 262 | 263 | 3,822,000 | 292.22 |
| 2003-02-28 | 254 | 261 | 253 | 261 | 5,891,000 | 290 |
| 2003-02-27 | 252 | 255 | 251 | 253 | 2,527,000 | 281.11 |
| 2003-02-26 | 248 | 254 | 248 | 251 | 2,556,000 | 278.89 |
| 2003-02-25 | 249 | 252 | 247 | 249 | 2,203,000 | 276.67 |
| 2003-02-24 | 252 | 255 | 251 | 253 | 2,853,000 | 281.11 |
| 2003-02-21 | 258 | 260 | 249 | 250 | 2,926,000 | 277.78 |
| 2003-02-20 | 258 | 264 | 258 | 263 | 4,651,000 | 292.22 |
| 2003-02-19 | 252 | 264 | 251 | 263 | 6,251,000 | 292.22 |
| 2003-02-18 | 252 | 256 | 250 | 252 | 9,056,000 | 280 |
| 2003-02-17 | 249 | 250 | 244 | 245 | 3,325,000 | 272.22 |
| 2003-02-14 | 247 | 251 | 246 | 248 | 9,872,000 | 275.56 |
| 2003-02-13 | 240 | 241 | 236 | 238 | 2,588,000 | 264.44 |
| 2003-02-12 | 236 | 240 | 235 | 238 | 2,172,000 | 264.44 |
| 2003-02-10 | 234 | 236 | 233 | 235 | 1,235,000 | 261.11 |
| 2003-02-07 | 235 | 240 | 233 | 235 | 6,198,000 | 261.11 |
| 2003-02-06 | 228 | 235 | 228 | 234 | 2,754,000 | 260 |
| 2003-02-05 | 228 | 232 | 227 | 228 | 3,013,000 | 253.33 |
| 2003-02-04 | 222 | 230 | 219 | 229 | 4,191,000 | 254.44 |
| 2003-02-03 | 214 | 218 | 214 | 217 | 1,064,000 | 241.11 |
| 2003-01-31 | 214 | 216 | 210 | 216 | 1,061,000 | 240 |
| 2003-01-30 | 215 | 218 | 215 | 216 | 1,331,000 | 240 |
| 2003-01-29 | 224 | 224 | 211 | 214 | 2,742,000 | 237.78 |
| 2003-01-28 | 215 | 223 | 215 | 222 | 2,970,000 | 246.67 |
| 2003-01-27 | 221 | 222 | 215 | 216 | 2,829,000 | 240 |
| 2003-01-24 | 222 | 223 | 220 | 221 | 1,306,000 | 245.56 |
| 2003-01-23 | 220 | 224 | 219 | 222 | 1,959,000 | 246.67 |
| 2003-01-22 | 225 | 227 | 220 | 221 | 3,015,000 | 245.56 |
| 2003-01-21 | 221 | 226 | 221 | 226 | 1,583,000 | 251.11 |
| 2003-01-20 | 222 | 225 | 221 | 221 | 1,076,000 | 245.56 |
| 2003-01-17 | 224 | 228 | 222 | 224 | 3,308,000 | 248.89 |
| 2003-01-16 | 214 | 225 | 213 | 224 | 6,907,000 | 248.89 |
| 2003-01-15 | 210 | 216 | 209 | 214 | 2,403,000 | 237.78 |
| 2003-01-14 | 209 | 212 | 208 | 212 | 1,590,000 | 235.56 |
| 2003-01-10 | 213 | 213 | 207 | 209 | 1,691,000 | 232.22 |
| 2003-01-09 | 208 | 213 | 207 | 213 | 2,543,000 | 236.67 |
| 2003-01-08 | 206 | 211 | 205 | 208 | 1,886,000 | 231.11 |
| 2003-01-07 | 212 | 213 | 205 | 206 | 3,776,000 | 228.89 |
| 2003-01-06 | 207 | 210 | 205 | 210 | 867,000 | 233.33 |
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
