9107 川崎汽船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	657	665	656	659	6,905,000	732.22
2004-12-29	685	686	676	677	2,834,000	752.22
2004-12-28	677	685	674	682	4,545,000	757.78
2004-12-27	684	684	676	677	3,169,000	752.22
2004-12-24	679	687	678	680	6,713,000	755.56
2004-12-22	658	672	658	671	7,241,000	745.56
2004-12-21	662	667	655	655	5,822,000	727.78
2004-12-20	669	670	660	661	3,268,000	734.44
2004-12-17	664	674	661	668	4,868,000	742.22
2004-12-16	671	671	662	664	4,855,000	737.78
2004-12-15	667	674	664	671	4,480,000	745.56
2004-12-14	669	669	660	668	6,739,000	742.22
2004-12-13	676	683	662	664	4,145,000	737.78
2004-12-10	673	685	671	672	7,550,000	746.67
2004-12-09	697	699	677	679	3,485,000	754.44
2004-12-08	685	702	683	695	3,349,000	772.22
2004-12-07	707	707	693	693	3,472,000	770
2004-12-06	709	713	700	708	2,952,000	786.67
2004-12-03	715	716	700	708	5,785,000	786.67
2004-12-02	712	715	705	714	7,831,000	793.33
2004-12-01	685	697	682	695	3,517,000	772.22
2004-11-30	696	696	688	690	3,799,000	766.67
2004-11-29	687	700	685	699	12,223,000	776.67
2004-11-26	652	677	650	671	11,433,000	745.56
2004-11-25	646	651	638	645	5,203,000	716.67
2004-11-24	644	662	642	649	6,935,000	721.11
2004-11-22	652	652	637	640	6,258,000	711.11
2004-11-19	664	667	653	662	4,922,000	735.56
2004-11-18	678	679	656	658	6,793,000	731.11
2004-11-17	679	680	672	677	2,942,000	752.22
2004-11-16	675	689	673	678	5,476,000	753.33
2004-11-15	676	682	672	675	7,011,000	750
2004-11-12	675	685	668	675	11,714,000	750
2004-11-11	692	707	670	674	13,804,000	748.89
2004-11-10	709	712	691	692	6,016,000	768.89
2004-11-09	711	713	706	708	5,632,000	786.67
2004-11-08	701	702	696	702	2,900,000	780
2004-11-05	701	706	690	694	5,240,000	771.11
2004-11-04	719	719	696	697	4,639,000	774.44
2004-11-02	689	706	686	705	5,831,000	783.33
2004-11-01	702	704	683	684	4,482,000	760
2004-10-29	705	707	699	707	5,306,000	785.56
2004-10-28	725	726	715	719	4,014,000	798.89
2004-10-27	707	712	701	707	4,553,000	785.56
2004-10-26	707	712	693	698	5,182,000	775.56
2004-10-25	700	712	699	704	6,308,000	782.22
2004-10-22	686	722	686	717	11,550,000	796.67
2004-10-21	702	707	678	684	9,087,000	760
2004-10-20	717	717	698	701	12,719,000	778.89
2004-10-19	738	742	715	722	12,479,000	802.22
2004-10-18	739	740	721	725	5,482,000	805.56
2004-10-15	720	742	714	738	13,466,000	820
2004-10-14	757	759	727	738	11,983,000	820
2004-10-13	768	776	766	772	4,494,000	857.78
2004-10-12	772	772	764	767	2,866,000	852.22
2004-10-08	775	776	764	771	5,613,000	856.67
2004-10-07	773	780	769	775	7,418,000	861.11
2004-10-06	755	775	754	772	8,793,000	857.78
2004-10-05	751	762	750	756	5,317,000	840
2004-10-04	767	767	754	757	4,391,000	841.11
2004-10-01	764	767	755	760	8,167,000	844.44
2004-09-30	739	760	736	754	7,802,000	837.78
2004-09-29	721	731	719	726	4,970,000	806.67
2004-09-28	706	718	704	713	8,290,000	792.22
2004-09-27	748	748	722	725	8,343,000	805.56
2004-09-24	748	755	742	754	6,781,000	837.78
2004-09-22	758	768	749	753	12,175,000	836.67
2004-09-21	740	757	736	749	11,681,000	832.22
2004-09-17	731	735	722	730	9,695,000	811.11
2004-09-16	728	730	718	725	9,676,000	805.56
2004-09-15	745	745	731	733	6,660,000	814.44
2004-09-14	749	749	738	746	8,365,000	828.89
2004-09-13	727	745	725	742	6,063,000	824.44
2004-09-10	725	725	710	720	12,196,000	800
2004-09-09	730	736	721	725	8,229,000	805.56
2004-09-08	750	751	736	739	8,177,000	821.11
2004-09-07	740	749	736	745	9,704,000	827.78
2004-09-06	712	735	711	734	10,939,000	815.56
2004-09-03	717	718	699	703	8,778,000	781.11
2004-09-02	716	720	710	714	7,167,000	793.33
2004-09-01	714	724	711	712	13,365,000	791.11
2004-08-31	692	710	690	701	10,054,000	778.89
2004-08-30	690	697	685	696	5,754,000	773.33
2004-08-27	681	692	679	690	5,467,000	766.67
2004-08-26	694	697	675	678	9,664,000	753.33
2004-08-25	673	692	666	684	10,643,000	760
2004-08-24	682	685	664	671	10,133,000	745.56
2004-08-23	665	687	663	685	16,638,000	761.11
2004-08-20	637	656	637	656	6,990,000	728.89
2004-08-19	636	644	632	639	5,526,000	710
2004-08-18	616	626	610	626	6,267,000	695.56
2004-08-17	627	629	618	620	4,369,000	688.89
2004-08-16	621	633	610	621	6,225,000	690
2004-08-13	643	648	628	629	7,978,000	698.89
2004-08-12	643	657	639	648	9,356,000	720
2004-08-11	623	649	616	643	14,698,000	714.44
2004-08-10	635	637	620	623	7,794,000	692.22
2004-08-09	626	636	625	633	8,630,000	703.33
2004-08-06	612	639	608	636	13,945,000	706.67
2004-08-05	614	625	603	620	8,492,000	688.89
2004-08-04	615	616	597	608	10,675,000	675.56
2004-08-03	602	625	601	622	21,117,000	691.11
2004-08-02	598	605	586	595	17,831,000	661.11
2004-07-30	544	560	542	558	2,860,000	620
2004-07-29	547	552	533	534	2,778,000	593.33
2004-07-28	555	556	548	551	1,362,000	612.22
2004-07-27	548	559	546	549	2,978,000	610
2004-07-26	548	554	547	551	2,313,000	612.22
2004-07-23	575	575	558	560	4,097,000	622.22
2004-07-22	565	576	565	571	3,280,000	634.44
2004-07-21	585	586	572	575	4,470,000	638.89
2004-07-20	575	585	571	579	3,632,000	643.33
2004-07-16	580	586	573	577	5,469,000	641.11
2004-07-15	584	594	570	590	9,206,000	655.56
2004-07-14	600	603	568	569	8,290,000	632.22
2004-07-13	574	596	572	596	9,603,000	662.22
2004-07-12	561	575	560	572	8,089,000	635.56
2004-07-09	549	556	546	551	4,005,000	612.22
2004-07-08	553	565	552	556	6,287,000	617.78
2004-07-07	537	552	532	552	5,553,000	613.33
2004-07-06	538	555	537	547	2,993,000	607.78
2004-07-05	548	548	535	541	1,851,000	601.11
2004-07-02	550	554	546	552	2,787,000	613.33
2004-07-01	555	566	552	558	8,756,000	620
2004-06-30	542	554	541	551	6,366,000	612.22
2004-06-29	540	542	536	539	1,570,000	598.89
2004-06-28	528	542	528	540	2,896,000	600
2004-06-25	538	538	533	534	1,799,000	593.33
2004-06-24	535	539	532	537	4,682,000	596.67
2004-06-23	534	535	530	534	2,614,000	593.33
2004-06-22	526	533	524	533	2,728,000	592.22
2004-06-21	529	531	524	528	2,209,000	586.67
2004-06-18	530	531	519	525	2,195,000	583.33
2004-06-17	535	535	526	533	3,622,000	592.22
2004-06-16	527	535	523	535	5,948,000	594.44
2004-06-15	520	522	513	517	3,992,000	574.44
2004-06-14	527	530	524	529	2,600,000	587.78
2004-06-11	522	528	521	525	4,992,000	583.33
2004-06-10	519	528	516	518	4,059,000	575.56
2004-06-09	518	531	512	522	12,112,000	580
2004-06-08	510	520	509	514	9,911,000	571.11
2004-06-07	485	503	485	496	5,505,000	551.11
2004-06-04	489	489	481	485	4,199,000	538.89
2004-06-03	497	500	487	492	4,936,000	546.67
2004-06-02	506	507	495	496	3,687,000	551.11
2004-06-01	506	506	501	505	2,553,000	561.11
2004-05-31	509	509	496	507	4,318,000	563.33
2004-05-28	499	509	498	509	6,648,000	565.56
2004-05-27	499	502	493	498	3,969,000	553.33
2004-05-26	497	504	494	500	5,217,000	555.56
2004-05-25	494	498	485	492	7,317,000	546.67
2004-05-24	489	494	488	492	5,944,000	546.67
2004-05-21	483	490	478	489	5,207,000	543.33
2004-05-20	477	488	473	480	5,505,000	533.33
2004-05-19	479	485	473	481	9,131,000	534.44
2004-05-18	448	472	448	469	10,680,000	521.11
2004-05-17	464	466	440	443	7,905,000	492.22
2004-05-14	475	483	461	469	15,859,000	521.11
2004-05-13	456	491	437	471	29,822,000	523.33
2004-05-12	445	459	442	455	7,226,000	505.56
2004-05-11	424	440	421	430	6,924,000	477.78
2004-05-10	450	451	422	423	10,065,000	470
2004-05-07	470	470	454	455	7,260,000	505.56
2004-05-06	478	489	471	472	11,438,000	524.44
2004-04-30	501	501	470	473	21,102,000	525.56
2004-04-28	518	518	508	509	4,133,000	565.56
2004-04-27	527	529	515	517	4,789,000	574.44
2004-04-26	538	538	530	530	2,420,000	588.89
2004-04-23	531	542	525	534	8,564,000	593.33
2004-04-22	523	541	521	536	9,674,000	595.56
2004-04-21	513	523	507	518	4,137,000	575.56
2004-04-20	509	513	503	511	4,114,000	567.78
2004-04-19	522	523	506	507	3,966,000	563.33
2004-04-16	518	520	510	517	4,161,000	574.44
2004-04-15	536	536	510	511	6,796,000	567.78
2004-04-14	530	539	529	531	10,318,000	590
2004-04-13	526	533	524	531	5,463,000	590
2004-04-12	517	524	517	522	2,520,000	580
2004-04-09	522	526	511	511	6,730,000	567.78
2004-04-08	529	537	526	530	4,228,000	588.89
2004-04-07	530	533	526	530	4,130,000	588.89
2004-04-06	526	537	523	534	8,687,000	593.33
2004-04-05	535	538	522	524	7,257,000	582.22
2004-04-02	534	536	523	526	8,788,000	584.44
2004-04-01	541	544	535	536	3,660,000	595.56
2004-03-31	540	547	536	540	3,153,000	600
2004-03-30	549	549	537	538	2,852,000	597.78
2004-03-29	550	553	541	543	3,646,000	603.33
2004-03-26	559	559	548	555	3,921,000	616.67
2004-03-25	567	570	552	559	7,485,000	621.11
2004-03-24	534	566	531	559	13,001,000	621.11
2004-03-23	526	531	520	530	4,013,000	588.89
2004-03-22	521	531	520	531	3,284,000	590
2004-03-19	524	526	520	523	2,574,000	581.11
2004-03-18	532	532	520	522	3,232,000	580
2004-03-17	522	526	518	525	4,536,000	583.33
2004-03-16	523	524	517	521	3,006,000	578.89
2004-03-15	517	523	515	522	3,487,000	580
2004-03-12	508	514	506	507	7,962,000	563.33
2004-03-11	511	522	510	518	4,522,000	575.56
2004-03-10	514	524	512	516	5,836,000	573.33
2004-03-09	510	512	506	510	4,672,000	566.67
2004-03-08	519	523	510	512	4,705,000	568.89
2004-03-05	527	528	515	518	3,325,000	575.56
2004-03-04	525	537	521	521	7,482,000	578.89
2004-03-03	513	524	501	523	7,006,000	581.11
2004-03-02	526	529	510	519	5,781,000	576.67
2004-03-01	529	530	520	524	3,300,000	582.22
2004-02-27	511	527	510	526	4,612,000	584.44
2004-02-26	504	510	503	508	3,489,000	564.44
2004-02-25	496	506	495	499	1,561,000	554.44
2004-02-24	508	509	497	497	2,858,000	552.22
2004-02-23	499	512	498	509	2,562,000	565.56
2004-02-20	508	509	497	502	2,270,000	557.78
2004-02-19	513	516	510	510	2,349,000	566.67
2004-02-18	517	517	507	508	1,806,000	564.44
2004-02-17	509	514	504	514	2,868,000	571.11
2004-02-16	492	512	491	512	4,727,000	568.89
2004-02-13	488	497	486	489	8,943,000	543.33
2004-02-12	520	522	482	486	10,363,000	540
2004-02-10	517	523	510	519	3,399,000	576.67
2004-02-09	524	533	516	520	5,777,000	577.78
2004-02-06	493	512	490	510	3,026,000	566.67
2004-02-05	483	494	479	485	3,593,000	538.89
2004-02-04	499	501	483	488	2,979,000	542.22
2004-02-03	507	508	489	498	2,944,000	553.33
2004-02-02	503	508	501	503	2,785,000	558.89
2004-01-30	505	511	502	503	3,247,000	558.89
2004-01-29	515	515	502	505	4,552,000	561.11
2004-01-28	520	524	514	520	2,616,000	577.78
2004-01-27	528	536	524	526	4,238,000	584.44
2004-01-26	525	527	520	525	1,847,000	583.33
2004-01-23	528	529	521	524	1,656,000	582.22
2004-01-22	530	531	525	528	1,957,000	586.67
2004-01-21	523	528	521	523	2,101,000	581.11
2004-01-20	525	537	525	528	3,897,000	586.67
2004-01-19	532	533	518	527	2,159,000	585.56
2004-01-16	523	534	523	528	2,205,000	586.67
2004-01-15	532	541	526	527	5,739,000	585.56
2004-01-14	510	535	506	534	8,344,000	593.33
2004-01-13	513	517	505	509	3,550,000	565.56
2004-01-09	520	520	511	517	3,302,000	574.44
2004-01-08	510	524	509	513	4,375,000	570
2004-01-07	521	525	509	513	3,755,000	570
2004-01-06	536	538	523	528	4,179,000	586.67
2004-01-05	540	542	531	535	2,259,000	594.44

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