9107 川崎汽船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 748 | 748 | 740 | 740 | 2,755,000 | 822.22 |
| 2005-12-29 | 747 | 749 | 743 | 747 | 3,718,000 | 830 |
| 2005-12-28 | 740 | 744 | 736 | 744 | 3,989,000 | 826.67 |
| 2005-12-27 | 751 | 753 | 743 | 744 | 4,390,000 | 826.67 |
| 2005-12-26 | 746 | 757 | 745 | 755 | 7,201,000 | 838.89 |
| 2005-12-22 | 743 | 744 | 736 | 742 | 6,363,000 | 824.44 |
| 2005-12-21 | 738 | 747 | 737 | 742 | 11,173,000 | 824.44 |
| 2005-12-20 | 734 | 738 | 727 | 735 | 12,095,000 | 816.67 |
| 2005-12-19 | 740 | 742 | 732 | 736 | 6,286,000 | 817.78 |
| 2005-12-16 | 736 | 746 | 730 | 733 | 7,828,000 | 814.44 |
| 2005-12-15 | 745 | 752 | 737 | 741 | 9,211,000 | 823.33 |
| 2005-12-14 | 774 | 785 | 746 | 765 | 29,528,000 | 850 |
| 2005-12-13 | 724 | 754 | 724 | 754 | 20,797,000 | 837.78 |
| 2005-12-12 | 725 | 725 | 719 | 722 | 6,905,000 | 802.22 |
| 2005-12-09 | 710 | 721 | 710 | 719 | 6,782,000 | 798.89 |
| 2005-12-08 | 727 | 728 | 713 | 718 | 6,244,000 | 797.78 |
| 2005-12-07 | 724 | 727 | 717 | 724 | 10,376,000 | 804.44 |
| 2005-12-06 | 729 | 729 | 719 | 729 | 12,092,000 | 810 |
| 2005-12-05 | 745 | 745 | 733 | 735 | 7,358,000 | 816.67 |
| 2005-12-02 | 758 | 759 | 736 | 745 | 12,273,000 | 827.78 |
| 2005-12-01 | 712 | 740 | 711 | 740 | 17,492,000 | 822.22 |
| 2005-11-30 | 720 | 720 | 710 | 711 | 7,073,000 | 790 |
| 2005-11-29 | 720 | 729 | 710 | 716 | 8,517,000 | 795.56 |
| 2005-11-28 | 712 | 722 | 707 | 718 | 8,170,000 | 797.78 |
| 2005-11-25 | 708 | 711 | 703 | 707 | 4,934,000 | 785.56 |
| 2005-11-24 | 720 | 720 | 708 | 710 | 5,254,000 | 788.89 |
| 2005-11-22 | 713 | 715 | 709 | 715 | 3,440,000 | 794.44 |
| 2005-11-21 | 713 | 718 | 708 | 710 | 5,774,000 | 788.89 |
| 2005-11-18 | 715 | 716 | 708 | 709 | 5,237,000 | 787.78 |
| 2005-11-17 | 701 | 715 | 699 | 711 | 7,731,000 | 790 |
| 2005-11-16 | 705 | 706 | 698 | 701 | 9,133,000 | 778.89 |
| 2005-11-15 | 713 | 719 | 706 | 707 | 4,778,000 | 785.56 |
| 2005-11-14 | 725 | 725 | 713 | 715 | 5,573,000 | 794.44 |
| 2005-11-11 | 720 | 725 | 715 | 718 | 11,574,000 | 797.78 |
| 2005-11-10 | 775 | 775 | 711 | 718 | 20,280,000 | 797.78 |
| 2005-11-09 | 770 | 784 | 765 | 777 | 7,735,000 | 863.33 |
| 2005-11-08 | 772 | 772 | 759 | 769 | 5,332,000 | 854.44 |
| 2005-11-07 | 770 | 770 | 757 | 770 | 6,325,000 | 855.56 |
| 2005-11-04 | 773 | 774 | 757 | 760 | 10,351,000 | 844.44 |
| 2005-11-02 | 732 | 757 | 730 | 755 | 16,015,000 | 838.89 |
| 2005-11-01 | 725 | 726 | 717 | 725 | 6,304,000 | 805.56 |
| 2005-10-31 | 736 | 736 | 720 | 722 | 7,417,000 | 802.22 |
| 2005-10-28 | 729 | 729 | 709 | 716 | 8,594,000 | 795.56 |
| 2005-10-27 | 735 | 742 | 726 | 730 | 9,677,000 | 811.11 |
| 2005-10-26 | 704 | 727 | 702 | 725 | 11,105,000 | 805.56 |
| 2005-10-25 | 709 | 714 | 702 | 705 | 6,992,000 | 783.33 |
| 2005-10-24 | 715 | 715 | 699 | 703 | 5,890,000 | 781.11 |
| 2005-10-21 | 710 | 714 | 697 | 711 | 11,811,000 | 790 |
| 2005-10-20 | 722 | 725 | 714 | 719 | 7,848,000 | 798.89 |
| 2005-10-19 | 735 | 736 | 713 | 722 | 7,695,000 | 802.22 |
| 2005-10-18 | 725 | 731 | 717 | 725 | 12,200,000 | 805.56 |
| 2005-10-17 | 734 | 735 | 713 | 719 | 12,136,000 | 798.89 |
| 2005-10-14 | 770 | 771 | 730 | 731 | 18,256,000 | 812.22 |
| 2005-10-13 | 776 | 777 | 765 | 770 | 6,019,000 | 855.56 |
| 2005-10-12 | 799 | 804 | 783 | 785 | 8,131,000 | 872.22 |
| 2005-10-11 | 774 | 800 | 773 | 799 | 6,035,000 | 887.78 |
| 2005-10-07 | 769 | 778 | 766 | 772 | 6,333,000 | 857.78 |
| 2005-10-06 | 775 | 779 | 761 | 767 | 12,741,000 | 852.22 |
| 2005-10-05 | 817 | 817 | 798 | 803 | 6,839,000 | 892.22 |
| 2005-10-04 | 812 | 826 | 812 | 820 | 6,757,000 | 911.11 |
| 2005-10-03 | 825 | 826 | 796 | 811 | 7,194,000 | 901.11 |
| 2005-09-30 | 792 | 830 | 788 | 819 | 12,539,000 | 910 |
| 2005-09-29 | 793 | 795 | 782 | 792 | 5,587,000 | 880 |
| 2005-09-28 | 792 | 797 | 788 | 792 | 6,198,000 | 880 |
| 2005-09-27 | 784 | 796 | 779 | 782 | 8,470,000 | 868.89 |
| 2005-09-26 | 793 | 796 | 789 | 792 | 6,813,000 | 880 |
| 2005-09-22 | 773 | 786 | 773 | 785 | 8,001,000 | 872.22 |
| 2005-09-21 | 781 | 785 | 772 | 780 | 9,989,000 | 866.67 |
| 2005-09-20 | 768 | 783 | 767 | 780 | 12,109,000 | 866.67 |
| 2005-09-16 | 753 | 760 | 751 | 757 | 11,285,000 | 841.11 |
| 2005-09-15 | 730 | 747 | 728 | 745 | 8,923,000 | 827.78 |
| 2005-09-14 | 719 | 727 | 718 | 725 | 7,169,000 | 805.56 |
| 2005-09-13 | 724 | 724 | 717 | 717 | 5,887,000 | 796.67 |
| 2005-09-12 | 734 | 734 | 718 | 722 | 4,739,000 | 802.22 |
| 2005-09-09 | 720 | 724 | 715 | 722 | 8,257,000 | 802.22 |
| 2005-09-08 | 714 | 717 | 705 | 712 | 4,976,000 | 791.11 |
| 2005-09-07 | 729 | 730 | 712 | 713 | 5,901,000 | 792.22 |
| 2005-09-06 | 720 | 730 | 716 | 725 | 7,812,000 | 805.56 |
| 2005-09-05 | 721 | 722 | 717 | 719 | 4,074,000 | 798.89 |
| 2005-09-02 | 731 | 731 | 720 | 724 | 4,121,000 | 804.44 |
| 2005-09-01 | 722 | 735 | 722 | 728 | 6,511,000 | 808.89 |
| 2005-08-31 | 718 | 725 | 717 | 723 | 4,061,000 | 803.33 |
| 2005-08-30 | 719 | 727 | 718 | 726 | 4,397,000 | 806.67 |
| 2005-08-29 | 716 | 719 | 711 | 713 | 6,307,000 | 792.22 |
| 2005-08-26 | 735 | 736 | 723 | 731 | 5,245,000 | 812.22 |
| 2005-08-25 | 740 | 744 | 733 | 733 | 3,141,000 | 814.44 |
| 2005-08-24 | 729 | 747 | 727 | 744 | 7,185,000 | 826.67 |
| 2005-08-23 | 747 | 751 | 734 | 737 | 7,048,000 | 818.89 |
| 2005-08-22 | 736 | 749 | 736 | 742 | 8,488,000 | 824.44 |
| 2005-08-19 | 739 | 740 | 728 | 733 | 7,550,000 | 814.44 |
| 2005-08-18 | 717 | 743 | 714 | 738 | 17,079,000 | 820 |
| 2005-08-17 | 702 | 715 | 702 | 709 | 6,925,000 | 787.78 |
| 2005-08-16 | 700 | 707 | 699 | 707 | 5,557,000 | 785.56 |
| 2005-08-15 | 697 | 702 | 691 | 698 | 4,325,000 | 775.56 |
| 2005-08-12 | 705 | 710 | 693 | 696 | 6,613,000 | 773.33 |
| 2005-08-11 | 687 | 705 | 686 | 702 | 5,866,000 | 780 |
| 2005-08-10 | 683 | 688 | 678 | 684 | 7,128,000 | 760 |
| 2005-08-09 | 675 | 682 | 672 | 678 | 5,618,000 | 753.33 |
| 2005-08-08 | 660 | 673 | 652 | 670 | 8,609,000 | 744.44 |
| 2005-08-05 | 680 | 683 | 666 | 669 | 10,148,000 | 743.33 |
| 2005-08-04 | 711 | 711 | 683 | 695 | 9,253,000 | 772.22 |
| 2005-08-03 | 718 | 723 | 708 | 711 | 4,169,000 | 790 |
| 2005-08-02 | 721 | 732 | 703 | 712 | 15,247,000 | 791.11 |
| 2005-08-01 | 693 | 714 | 691 | 713 | 10,416,000 | 792.22 |
| 2005-07-29 | 693 | 696 | 683 | 690 | 5,312,000 | 766.67 |
| 2005-07-28 | 697 | 698 | 692 | 693 | 3,339,000 | 770 |
| 2005-07-27 | 695 | 697 | 687 | 691 | 5,224,000 | 767.78 |
| 2005-07-26 | 695 | 697 | 690 | 694 | 7,573,000 | 771.11 |
| 2005-07-25 | 681 | 693 | 679 | 693 | 8,283,000 | 770 |
| 2005-07-22 | 670 | 678 | 665 | 673 | 6,617,000 | 747.78 |
| 2005-07-21 | 674 | 680 | 669 | 669 | 10,635,000 | 743.33 |
| 2005-07-20 | 647 | 661 | 646 | 660 | 6,907,000 | 733.33 |
| 2005-07-19 | 644 | 646 | 641 | 644 | 1,881,000 | 715.56 |
| 2005-07-15 | 647 | 647 | 642 | 643 | 2,715,000 | 714.44 |
| 2005-07-14 | 644 | 647 | 639 | 642 | 3,158,000 | 713.33 |
| 2005-07-13 | 640 | 644 | 637 | 642 | 2,481,000 | 713.33 |
| 2005-07-12 | 643 | 644 | 635 | 637 | 3,954,000 | 707.78 |
| 2005-07-11 | 635 | 640 | 634 | 639 | 4,006,000 | 710 |
| 2005-07-08 | 630 | 638 | 627 | 628 | 5,238,000 | 697.78 |
| 2005-07-07 | 632 | 633 | 626 | 630 | 5,611,000 | 700 |
| 2005-07-06 | 646 | 648 | 635 | 635 | 4,771,000 | 705.56 |
| 2005-07-05 | 651 | 655 | 645 | 645 | 3,762,000 | 716.67 |
| 2005-07-04 | 653 | 654 | 649 | 650 | 2,119,000 | 722.22 |
| 2005-07-01 | 653 | 656 | 650 | 651 | 3,373,000 | 723.33 |
| 2005-06-30 | 655 | 658 | 652 | 658 | 3,080,000 | 731.11 |
| 2005-06-29 | 657 | 660 | 651 | 651 | 3,584,000 | 723.33 |
| 2005-06-28 | 648 | 651 | 644 | 651 | 3,781,000 | 723.33 |
| 2005-06-27 | 645 | 652 | 642 | 650 | 5,278,000 | 722.22 |
| 2005-06-24 | 639 | 650 | 638 | 648 | 8,321,000 | 720 |
| 2005-06-23 | 636 | 649 | 633 | 649 | 5,960,000 | 721.11 |
| 2005-06-22 | 632 | 637 | 626 | 635 | 4,822,000 | 705.56 |
| 2005-06-21 | 642 | 643 | 631 | 633 | 7,103,000 | 703.33 |
| 2005-06-20 | 650 | 651 | 642 | 645 | 4,955,000 | 716.67 |
| 2005-06-17 | 647 | 648 | 642 | 645 | 4,997,000 | 716.67 |
| 2005-06-16 | 651 | 652 | 642 | 644 | 6,037,000 | 715.56 |
| 2005-06-15 | 650 | 654 | 644 | 650 | 4,243,000 | 722.22 |
| 2005-06-14 | 659 | 659 | 648 | 651 | 3,848,000 | 723.33 |
| 2005-06-13 | 658 | 664 | 657 | 659 | 3,939,000 | 732.22 |
| 2005-06-10 | 648 | 659 | 648 | 657 | 7,462,000 | 730 |
| 2005-06-09 | 656 | 658 | 643 | 650 | 4,626,000 | 722.22 |
| 2005-06-08 | 641 | 653 | 640 | 652 | 4,051,000 | 724.44 |
| 2005-06-07 | 645 | 647 | 639 | 639 | 2,910,000 | 710 |
| 2005-06-06 | 650 | 652 | 646 | 647 | 3,427,000 | 718.89 |
| 2005-06-03 | 659 | 663 | 653 | 655 | 7,096,000 | 727.78 |
| 2005-06-02 | 656 | 656 | 645 | 651 | 5,673,000 | 723.33 |
| 2005-06-01 | 648 | 656 | 647 | 654 | 4,779,000 | 726.67 |
| 2005-05-31 | 638 | 648 | 633 | 646 | 4,048,000 | 717.78 |
| 2005-05-30 | 633 | 641 | 632 | 638 | 3,443,000 | 708.89 |
| 2005-05-27 | 618 | 636 | 618 | 634 | 5,127,000 | 704.44 |
| 2005-05-26 | 612 | 616 | 603 | 614 | 5,844,000 | 682.22 |
| 2005-05-25 | 632 | 634 | 610 | 611 | 5,594,000 | 678.89 |
| 2005-05-24 | 637 | 638 | 627 | 632 | 3,520,000 | 702.22 |
| 2005-05-23 | 640 | 640 | 631 | 634 | 3,317,000 | 704.44 |
| 2005-05-20 | 643 | 645 | 633 | 634 | 3,353,000 | 704.44 |
| 2005-05-19 | 639 | 643 | 635 | 640 | 4,933,000 | 711.11 |
| 2005-05-18 | 620 | 632 | 616 | 629 | 8,234,000 | 698.89 |
| 2005-05-17 | 635 | 636 | 608 | 613 | 13,145,000 | 681.11 |
| 2005-05-16 | 654 | 654 | 621 | 625 | 13,819,000 | 694.44 |
| 2005-05-13 | 660 | 664 | 651 | 654 | 10,930,000 | 726.67 |
| 2005-05-12 | 691 | 698 | 667 | 667 | 7,847,000 | 741.11 |
| 2005-05-11 | 686 | 690 | 678 | 690 | 4,436,000 | 766.67 |
| 2005-05-10 | 704 | 704 | 686 | 687 | 4,155,000 | 763.33 |
| 2005-05-09 | 706 | 706 | 698 | 699 | 3,682,000 | 776.67 |
| 2005-05-06 | 694 | 701 | 692 | 696 | 3,930,000 | 773.33 |
| 2005-05-02 | 685 | 691 | 683 | 685 | 2,324,000 | 761.11 |
| 2005-04-28 | 688 | 689 | 682 | 684 | 5,088,000 | 760 |
| 2005-04-27 | 686 | 696 | 683 | 696 | 4,117,000 | 773.33 |
| 2005-04-26 | 701 | 703 | 690 | 690 | 2,791,000 | 766.67 |
| 2005-04-25 | 699 | 707 | 696 | 704 | 3,159,000 | 782.22 |
| 2005-04-22 | 701 | 704 | 697 | 701 | 4,174,000 | 778.89 |
| 2005-04-21 | 681 | 690 | 676 | 686 | 5,640,000 | 762.22 |
| 2005-04-20 | 703 | 708 | 698 | 701 | 6,312,000 | 778.89 |
| 2005-04-19 | 675 | 694 | 673 | 692 | 5,631,000 | 768.89 |
| 2005-04-18 | 676 | 684 | 659 | 661 | 8,820,000 | 734.44 |
| 2005-04-15 | 700 | 712 | 696 | 703 | 5,282,000 | 781.11 |
| 2005-04-14 | 706 | 708 | 701 | 708 | 6,076,000 | 786.67 |
| 2005-04-13 | 726 | 726 | 710 | 711 | 5,476,000 | 790 |
| 2005-04-12 | 729 | 734 | 723 | 725 | 4,296,000 | 805.56 |
| 2005-04-11 | 736 | 738 | 723 | 726 | 5,317,000 | 806.67 |
| 2005-04-08 | 759 | 759 | 746 | 750 | 2,757,000 | 833.33 |
| 2005-04-07 | 756 | 757 | 752 | 754 | 3,243,000 | 837.78 |
| 2005-04-06 | 748 | 758 | 746 | 758 | 4,902,000 | 842.22 |
| 2005-04-05 | 740 | 745 | 740 | 742 | 2,262,000 | 824.44 |
| 2005-04-04 | 740 | 744 | 736 | 742 | 1,617,000 | 824.44 |
| 2005-04-01 | 730 | 743 | 721 | 742 | 3,062,000 | 824.44 |
| 2005-03-31 | 730 | 740 | 725 | 740 | 3,201,000 | 822.22 |
| 2005-03-30 | 730 | 731 | 720 | 722 | 3,506,000 | 802.22 |
| 2005-03-29 | 754 | 754 | 732 | 733 | 3,666,000 | 814.44 |
| 2005-03-28 | 741 | 753 | 736 | 749 | 2,812,000 | 832.22 |
| 2005-03-25 | 750 | 750 | 744 | 746 | 2,237,000 | 828.89 |
| 2005-03-24 | 755 | 756 | 741 | 743 | 3,691,000 | 825.56 |
| 2005-03-23 | 754 | 756 | 736 | 750 | 4,959,000 | 833.33 |
| 2005-03-22 | 757 | 762 | 751 | 756 | 4,516,000 | 840 |
| 2005-03-18 | 755 | 764 | 754 | 758 | 4,806,000 | 842.22 |
| 2005-03-17 | 748 | 757 | 746 | 755 | 4,111,000 | 838.89 |
| 2005-03-16 | 750 | 754 | 740 | 753 | 9,061,000 | 836.67 |
| 2005-03-15 | 771 | 782 | 765 | 766 | 3,191,000 | 851.11 |
| 2005-03-14 | 781 | 786 | 770 | 770 | 3,207,000 | 855.56 |
| 2005-03-11 | 789 | 789 | 781 | 782 | 6,126,000 | 868.89 |
| 2005-03-10 | 778 | 789 | 778 | 779 | 3,132,000 | 865.56 |
| 2005-03-09 | 775 | 784 | 775 | 782 | 2,073,000 | 868.89 |
| 2005-03-08 | 786 | 786 | 777 | 781 | 3,247,000 | 867.78 |
| 2005-03-07 | 792 | 795 | 787 | 788 | 3,984,000 | 875.56 |
| 2005-03-04 | 775 | 788 | 771 | 786 | 3,308,000 | 873.33 |
| 2005-03-03 | 774 | 784 | 772 | 775 | 4,185,000 | 861.11 |
| 2005-03-02 | 794 | 794 | 776 | 778 | 5,644,000 | 864.44 |
| 2005-03-01 | 788 | 794 | 784 | 793 | 7,298,000 | 881.11 |
| 2005-02-28 | 763 | 784 | 761 | 784 | 9,166,000 | 871.11 |
| 2005-02-25 | 758 | 763 | 756 | 759 | 5,110,000 | 843.33 |
| 2005-02-24 | 748 | 757 | 745 | 757 | 5,118,000 | 841.11 |
| 2005-02-23 | 739 | 747 | 737 | 743 | 4,372,000 | 825.56 |
| 2005-02-22 | 750 | 755 | 746 | 751 | 4,420,000 | 834.44 |
| 2005-02-21 | 748 | 754 | 747 | 750 | 5,204,000 | 833.33 |
| 2005-02-18 | 738 | 743 | 733 | 743 | 2,806,000 | 825.56 |
| 2005-02-17 | 722 | 743 | 722 | 738 | 4,920,000 | 820 |
| 2005-02-16 | 738 | 743 | 731 | 732 | 3,371,000 | 813.33 |
| 2005-02-15 | 735 | 747 | 735 | 746 | 4,388,000 | 828.89 |
| 2005-02-14 | 741 | 741 | 734 | 738 | 6,152,000 | 820 |
| 2005-02-10 | 732 | 735 | 723 | 732 | 6,695,000 | 813.33 |
| 2005-02-09 | 717 | 732 | 715 | 731 | 7,484,000 | 812.22 |
| 2005-02-08 | 708 | 714 | 708 | 710 | 4,823,000 | 788.89 |
| 2005-02-07 | 710 | 712 | 705 | 709 | 3,536,000 | 787.78 |
| 2005-02-04 | 711 | 711 | 697 | 708 | 4,522,000 | 786.67 |
| 2005-02-03 | 720 | 720 | 707 | 713 | 4,241,000 | 792.22 |
| 2005-02-02 | 709 | 720 | 706 | 718 | 7,922,000 | 797.78 |
| 2005-02-01 | 701 | 706 | 698 | 706 | 4,002,000 | 784.44 |
| 2005-01-31 | 704 | 706 | 696 | 703 | 6,241,000 | 781.11 |
| 2005-01-28 | 694 | 700 | 690 | 700 | 7,382,000 | 777.78 |
| 2005-01-27 | 694 | 697 | 689 | 695 | 9,826,000 | 772.22 |
| 2005-01-26 | 677 | 687 | 673 | 687 | 8,013,000 | 763.33 |
| 2005-01-25 | 671 | 675 | 663 | 672 | 4,947,000 | 746.67 |
| 2005-01-24 | 653 | 670 | 651 | 670 | 3,778,000 | 744.44 |
| 2005-01-21 | 652 | 655 | 647 | 651 | 3,672,000 | 723.33 |
| 2005-01-20 | 655 | 656 | 647 | 651 | 5,117,000 | 723.33 |
| 2005-01-19 | 663 | 664 | 655 | 658 | 1,866,000 | 731.11 |
| 2005-01-18 | 669 | 669 | 659 | 660 | 2,615,000 | 733.33 |
| 2005-01-17 | 666 | 670 | 664 | 667 | 2,720,000 | 741.11 |
| 2005-01-14 | 666 | 673 | 665 | 666 | 6,422,000 | 740 |
| 2005-01-13 | 673 | 673 | 663 | 664 | 2,748,000 | 737.78 |
| 2005-01-12 | 678 | 679 | 674 | 675 | 3,767,000 | 750 |
| 2005-01-11 | 677 | 678 | 673 | 678 | 3,365,000 | 753.33 |
| 2005-01-07 | 678 | 678 | 668 | 670 | 4,693,000 | 744.44 |
| 2005-01-06 | 655 | 672 | 654 | 672 | 6,388,000 | 746.67 |
| 2005-01-05 | 659 | 661 | 653 | 655 | 4,912,000 | 727.78 |
| 2005-01-04 | 650 | 662 | 649 | 662 | 4,279,000 | 735.56 |
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
