9107 川崎汽船(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1101,1121,0881,0983,131,0001,220
2007-12-271,1511,1571,1211,1263,914,0001,251.11
2007-12-261,1681,1681,1381,1603,476,0001,288.89
2007-12-251,1191,1501,1071,1506,461,0001,277.78
2007-12-211,0821,0971,0561,08312,266,0001,203.33
2007-12-201,1131,1361,0931,1005,958,0001,222.22
2007-12-191,1361,1541,1021,1097,616,0001,232.22
2007-12-181,0811,1601,0781,1279,187,0001,252.22
2007-12-171,1561,1691,1071,1146,507,0001,237.78
2007-12-141,1831,1971,1481,1547,875,0001,282.22
2007-12-131,1781,2151,1691,1717,714,0001,301.11
2007-12-121,1791,1891,1591,18111,008,0001,312.22
2007-12-111,1701,2051,1661,1997,711,0001,332.22
2007-12-101,1921,1941,1471,1566,430,0001,284.44
2007-12-071,1851,2351,1701,19613,474,0001,328.89
2007-12-061,1851,1911,1331,1808,927,0001,311.11
2007-12-051,1721,2081,1401,15212,233,0001,280
2007-12-041,2531,2671,1731,18413,801,0001,315.56
2007-12-031,3351,3371,2651,27310,813,0001,414.44
2007-11-301,2701,3251,2681,31512,060,0001,461.11
2007-11-291,2481,2591,2181,2508,961,0001,388.89
2007-11-281,2471,2661,2031,2087,842,0001,342.22
2007-11-271,2151,2601,1911,24712,125,0001,385.56
2007-11-261,2451,2571,1751,21713,999,0001,352.22
2007-11-221,2561,2721,1941,24416,285,0001,382.22
2007-11-211,3111,3261,2591,2627,988,0001,402.22
2007-11-201,2391,3371,2231,33111,625,0001,478.89
2007-11-191,3751,3901,2921,2997,875,0001,443.33
2007-11-161,3991,3991,3601,3676,733,0001,518.89
2007-11-151,4441,4511,4131,4257,231,0001,583.33
2007-11-141,4421,4561,4251,4465,130,0001,606.67
2007-11-131,4301,4301,3861,4026,476,0001,557.78
2007-11-121,4471,4591,3921,4377,795,0001,596.67
2007-11-091,4731,5221,4721,4876,654,0001,652.22
2007-11-081,4581,4771,4461,4735,965,0001,636.67
2007-11-071,5201,5361,4911,4987,697,0001,664.44
2007-11-061,4161,5101,4091,4838,859,0001,647.78
2007-11-051,4891,4981,4261,4368,331,0001,595.56
2007-11-021,4621,5321,4621,48412,321,0001,648.89
2007-11-011,5611,5701,4871,50712,519,0001,674.44
2007-10-311,6051,6061,5431,5818,131,0001,756.67
2007-10-301,6921,7091,6151,63310,227,0001,814.44
2007-10-291,6141,6961,6011,6967,119,0001,884.44
2007-10-261,6021,6041,5551,5955,124,0001,772.22
2007-10-251,6201,6371,5691,6015,589,0001,778.89
2007-10-241,5881,6321,5841,5976,450,0001,774.44
2007-10-231,5971,6051,5601,5605,196,0001,733.33
2007-10-221,5821,6041,5431,5838,337,0001,758.89
2007-10-191,6841,6851,6311,6425,883,0001,824.44
2007-10-181,6941,7151,6771,6965,059,0001,884.44
2007-10-171,7001,7101,6381,6926,130,0001,880
2007-10-161,7391,7481,7121,7185,773,0001,908.89
2007-10-151,7501,7541,7121,7448,240,0001,937.78
2007-10-121,7451,7601,7221,7389,675,0001,931.11
2007-10-111,7031,7351,7011,73110,873,0001,923.33
2007-10-101,6661,6841,6491,6736,822,0001,858.89
2007-10-091,6781,6861,6471,6533,754,0001,836.67
2007-10-051,6701,6791,6471,6545,892,0001,837.78
2007-10-041,7001,7341,6821,6878,521,0001,874.44
2007-10-031,6701,7261,6621,7248,321,0001,915.56
2007-10-021,6721,6761,6411,6484,738,0001,831.11
2007-10-011,6801,6801,6261,6427,248,0001,824.44
2007-09-281,6981,6991,6841,6874,634,0001,874.44
2007-09-271,7201,7291,6831,6937,143,0001,881.11
2007-09-261,7171,7221,6901,7036,546,0001,892.22
2007-09-251,6701,7221,6701,7168,953,0001,906.67
2007-09-211,6541,6761,6261,6356,968,0001,816.67
2007-09-201,6041,6611,5971,6539,677,0001,836.67
2007-09-191,5851,5941,5721,5905,017,0001,766.67
2007-09-181,5581,5761,5301,5344,744,0001,704.44
2007-09-141,5511,5741,5461,5628,667,0001,735.56
2007-09-131,5421,5631,5171,5305,662,0001,700
2007-09-121,5651,5741,5211,5315,941,0001,701.11
2007-09-111,5331,5641,5121,5566,865,0001,728.89
2007-09-101,4551,5321,4531,5238,324,0001,692.22
2007-09-071,5431,5471,4951,5256,350,0001,694.44
2007-09-061,5171,5431,4891,5428,746,0001,713.33
2007-09-051,5621,5701,5291,5359,378,0001,705.56
2007-09-041,5501,5531,5241,5354,952,0001,705.56
2007-09-031,5161,5521,5101,5477,923,0001,718.89
2007-08-311,4621,5011,4571,4968,360,0001,662.22
2007-08-301,4691,4761,4371,4426,185,0001,602.22
2007-08-291,4251,4401,4071,4299,527,0001,587.78
2007-08-281,4711,4971,4661,4855,169,0001,650
2007-08-271,4891,5021,4601,4677,261,0001,630
2007-08-241,4711,4851,4561,4695,995,0001,632.22
2007-08-231,4591,4641,4381,4516,903,0001,612.22
2007-08-221,3941,4341,3751,4066,054,0001,562.22
2007-08-211,3651,4221,3451,3948,238,0001,548.89
2007-08-201,4051,4101,3441,35910,360,0001,510
2007-08-171,4321,4361,2861,29216,467,0001,435.56
2007-08-161,4751,5151,4161,48610,874,0001,651.11
2007-08-151,5251,5671,4911,4959,058,0001,661.11
2007-08-141,5251,5581,5201,5499,808,0001,721.11
2007-08-131,4701,5211,4611,48511,606,0001,650
2007-08-101,4441,4531,4001,43012,964,0001,588.89
2007-08-091,5281,5401,4311,51418,992,0001,682.22
2007-08-081,6421,6541,5181,54617,892,0001,717.78
2007-08-071,6901,7111,6631,6687,599,0001,853.33
2007-08-061,6391,6901,6211,6816,089,0001,867.78
2007-08-031,6621,6751,6261,6646,097,0001,848.89
2007-08-021,6471,6571,6061,6486,621,0001,831.11
2007-08-011,6421,6761,6161,6175,737,0001,796.67
2007-07-311,6981,6981,6341,6476,165,0001,830
2007-07-301,6011,6701,6011,6687,523,0001,853.33
2007-07-271,6001,6591,5821,60013,781,0001,777.78
2007-07-261,6901,7311,6321,63514,937,0001,816.67
2007-07-251,5921,6681,5911,6658,489,0001,850
2007-07-241,6611,6631,5941,62211,133,0001,802.22
2007-07-231,6701,6851,6481,6608,477,0001,844.44
2007-07-201,6911,7061,6671,6807,056,0001,866.67
2007-07-191,6901,7451,6901,69713,803,0001,885.56
2007-07-181,6671,6791,6441,6588,622,0001,842.22
2007-07-171,6201,6701,6101,66413,083,0001,848.89
2007-07-131,6101,6381,5881,5987,700,0001,775.56
2007-07-121,5831,6161,5601,58311,120,0001,758.89
2007-07-111,5251,5461,5221,5373,965,0001,707.78
2007-07-101,5441,5571,5371,5483,248,0001,720
2007-07-091,5581,5641,5371,5454,033,0001,716.67
2007-07-061,5321,5561,5081,5514,926,0001,723.33
2007-07-051,5401,5641,5271,5326,547,0001,702.22
2007-07-041,5191,5351,5101,5213,213,0001,690
2007-07-031,5231,5371,5091,5185,166,0001,686.67
2007-07-021,5071,5201,4971,5165,263,0001,684.44
2007-06-291,4501,5111,4501,50710,204,0001,674.44
2007-06-281,4591,4611,4121,4386,350,0001,597.78
2007-06-271,4831,4921,4381,4517,341,0001,612.22
2007-06-261,4761,4991,4681,4997,339,0001,665.56
2007-06-251,4691,4901,4611,4645,473,0001,626.67
2007-06-221,4801,5041,4581,4758,793,0001,638.89
2007-06-211,4301,4771,4171,4738,914,0001,636.67
2007-06-201,4181,4621,4141,44713,643,0001,607.78
2007-06-191,4241,4291,3901,3946,118,0001,548.89
2007-06-181,4031,4451,3911,42311,138,0001,581.11
2007-06-151,4021,4031,3751,3904,591,0001,544.44
2007-06-141,4041,4361,3941,4099,732,0001,565.56
2007-06-131,3851,4051,3601,37313,177,0001,525.56
2007-06-121,4771,4891,4031,40512,355,0001,561.11
2007-06-111,5021,5291,4661,4728,901,0001,635.56
2007-06-081,5221,5231,4771,47914,042,0001,643.33
2007-06-071,5421,5771,5341,5659,087,0001,738.89
2007-06-061,5861,5951,5751,5927,620,0001,768.89
2007-06-051,5901,6081,5591,5978,739,0001,774.44
2007-06-041,5951,6101,5601,59114,012,0001,767.78
2007-06-011,4861,5431,4841,53513,982,0001,705.56
2007-05-311,4571,4751,4491,47511,445,0001,638.89
2007-05-301,4331,4551,4121,4444,908,0001,604.44
2007-05-291,4131,4621,4131,4318,122,0001,590
2007-05-281,4211,4271,3871,4003,989,0001,555.56
2007-05-251,3731,4171,3571,4168,172,0001,573.33
2007-05-241,4021,4221,3841,39110,468,0001,545.56
2007-05-231,4741,4871,4181,4266,779,0001,584.44
2007-05-221,4601,5061,4531,4737,172,0001,636.67
2007-05-211,4061,4931,4021,4809,060,0001,644.44
2007-05-181,4161,4191,3831,3865,725,0001,540
2007-05-171,4221,4521,4191,4214,929,0001,578.89
2007-05-161,3881,4161,3691,4076,996,0001,563.33
2007-05-151,4301,4311,3791,3876,657,0001,541.11
2007-05-141,4661,4751,4451,4454,066,0001,605.56
2007-05-111,4551,4741,4331,44810,389,0001,608.89
2007-05-101,4821,5011,4381,48514,650,0001,650
2007-05-091,3251,4881,3251,46217,244,0001,624.44
2007-05-081,3471,3511,3221,3373,962,0001,485.56
2007-05-071,3451,3561,3361,3505,280,0001,500
2007-05-021,2911,3121,2821,3033,165,0001,447.78
2007-05-011,2981,3041,2801,2916,921,0001,434.44
2007-04-271,2771,3181,2771,3087,943,0001,453.33
2007-04-261,2411,2831,2361,2765,387,0001,417.78
2007-04-251,2381,2401,2201,2243,379,0001,360
2007-04-241,2451,2531,2251,2464,476,0001,384.44
2007-04-231,2701,2781,2421,2483,965,0001,386.67
2007-04-201,2801,2871,2511,2544,910,0001,393.33
2007-04-191,2841,3001,2551,2749,919,0001,415.56
2007-04-181,2531,3031,2441,29916,562,0001,443.33
2007-04-171,2231,2481,2221,23511,245,0001,372.22
2007-04-161,1911,2031,1741,1995,041,0001,332.22
2007-04-131,1881,2121,1821,1908,716,0001,322.22
2007-04-121,1861,1861,1581,1715,397,0001,301.11
2007-04-111,2001,2161,1841,1865,232,0001,317.78
2007-04-101,1871,1941,1701,1816,272,0001,312.22
2007-04-091,1471,1981,1471,19610,642,0001,328.89
2007-04-061,1181,1331,1041,1272,997,0001,252.22
2007-04-051,1291,1311,1041,1123,693,0001,235.56
2007-04-041,1281,1341,1211,1263,408,0001,251.11
2007-04-031,0911,1091,0841,1033,796,0001,225.56
2007-04-021,1241,1341,0801,0824,205,0001,202.22
2007-03-301,1411,1461,1141,1182,497,0001,242.22
2007-03-291,1061,1461,1051,1323,277,0001,257.78
2007-03-281,1431,1581,1181,1263,896,0001,251.11
2007-03-271,1541,1681,1381,1432,858,0001,270
2007-03-261,1601,1681,1511,1602,779,0001,288.89
2007-03-231,1661,1701,1541,1633,781,0001,292.22
2007-03-221,1641,1691,1461,1575,131,0001,285.56
2007-03-201,1261,1581,1221,1446,897,0001,271.11
2007-03-191,0751,1061,0751,1052,666,0001,227.78
2007-03-161,1051,1191,0851,0955,420,0001,216.67
2007-03-151,1151,1281,1031,1057,176,0001,227.78
2007-03-141,1271,1281,1041,1105,602,0001,233.33
2007-03-131,1791,1911,1581,1633,954,0001,292.22
2007-03-121,1681,1791,1541,1713,883,0001,301.11
2007-03-091,1871,1871,1521,1597,678,0001,287.78
2007-03-081,1291,1701,1271,1686,447,0001,297.78
2007-03-071,1851,1931,1291,1466,719,0001,273.33
2007-03-061,1321,1471,1201,1457,889,0001,272.22
2007-03-051,1001,1331,0691,0807,383,0001,200
2007-03-021,1621,1661,1361,1406,396,0001,266.67
2007-03-011,1891,2121,1511,1727,607,0001,302.22
2007-02-281,1421,1961,1421,1787,551,0001,308.89
2007-02-271,2491,2641,2361,2423,581,0001,380
2007-02-261,2501,2791,2371,2535,763,0001,392.22
2007-02-231,1751,2691,1751,25415,210,0001,393.33
2007-02-221,2011,2081,1691,1736,036,0001,303.33
2007-02-211,2131,2221,1801,1897,444,0001,321.11
2007-02-201,1711,2201,1701,2139,451,0001,347.78
2007-02-191,1681,1911,1631,1815,386,0001,312.22
2007-02-161,1691,2181,1671,18010,542,0001,311.11
2007-02-151,2191,2201,1861,2089,081,0001,342.22
2007-02-141,1991,2281,1751,22313,385,0001,358.89
2007-02-131,1451,1961,1411,18815,121,0001,320
2007-02-091,0641,1571,0551,15622,963,0001,284.44
2007-02-081,0881,0951,0301,04411,773,0001,160
2007-02-071,0891,1011,0701,0906,993,0001,211.11
2007-02-061,0451,1131,0421,09811,595,0001,220
2007-02-051,0551,0651,0441,0475,513,0001,163.33
2007-02-021,0901,0901,0671,0705,583,0001,188.89
2007-02-011,0331,0791,0321,0786,840,0001,197.78
2007-01-311,0541,0621,0341,0446,875,0001,160
2007-01-301,0751,0841,0631,0747,396,0001,193.33
2007-01-291,0801,0951,0701,0798,747,0001,198.89
2007-01-261,0491,0931,0381,08515,248,0001,205.56
2007-01-251,0601,0761,0431,05312,416,0001,170
2007-01-249961,0669911,04128,677,0001,156.67
2007-01-239619699569663,206,0001,073.33
2007-01-229749799639666,704,0001,073.33
2007-01-199751,00096998412,301,0001,093.33
2007-01-189299849269849,817,0001,093.33
2007-01-179289369189304,180,0001,033.33
2007-01-169399439299324,227,0001,035.56
2007-01-159349469339381,628,0001,042.22
2007-01-129259379209375,098,0001,041.11
2007-01-119239369129214,769,0001,023.33
2007-01-109409409189293,762,0001,032.22
2007-01-099239489169414,512,0001,045.56
2007-01-059419509219264,422,0001,028.89
2007-01-049369439329402,653,0001,044.44

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