9107 川崎汽船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 267 | 269 | 263 | 264 | 3,826,000 | 293.33 |
| 2009-12-29 | 268 | 269 | 263 | 264 | 5,109,000 | 293.33 |
| 2009-12-28 | 264 | 272 | 264 | 271 | 5,881,000 | 301.11 |
| 2009-12-25 | 265 | 266 | 262 | 264 | 3,819,000 | 293.33 |
| 2009-12-24 | 267 | 267 | 262 | 267 | 6,351,000 | 296.67 |
| 2009-12-22 | 259 | 263 | 255 | 262 | 6,623,000 | 291.11 |
| 2009-12-21 | 259 | 261 | 256 | 260 | 10,032,000 | 288.89 |
| 2009-12-18 | 250 | 254 | 245 | 254 | 10,456,000 | 282.22 |
| 2009-12-17 | 248 | 255 | 247 | 251 | 10,456,000 | 278.89 |
| 2009-12-16 | 245 | 249 | 242 | 245 | 10,894,000 | 272.22 |
| 2009-12-15 | 242 | 246 | 240 | 240 | 4,967,000 | 266.67 |
| 2009-12-14 | 248 | 249 | 240 | 241 | 6,737,000 | 267.78 |
| 2009-12-11 | 245 | 248 | 242 | 247 | 9,692,000 | 274.44 |
| 2009-12-10 | 249 | 252 | 243 | 243 | 14,231,000 | 270 |
| 2009-12-09 | 261 | 262 | 253 | 254 | 10,971,000 | 282.22 |
| 2009-12-08 | 272 | 278 | 262 | 264 | 12,541,000 | 293.33 |
| 2009-12-07 | 277 | 280 | 272 | 279 | 10,162,000 | 310 |
| 2009-12-04 | 268 | 274 | 264 | 267 | 13,471,000 | 296.67 |
| 2009-12-03 | 255 | 264 | 252 | 263 | 11,928,000 | 292.22 |
| 2009-12-02 | 251 | 258 | 247 | 247 | 7,676,000 | 274.44 |
| 2009-12-01 | 241 | 255 | 238 | 252 | 10,948,000 | 280 |
| 2009-11-30 | 255 | 257 | 248 | 251 | 8,683,000 | 278.89 |
| 2009-11-27 | 252 | 256 | 245 | 246 | 7,598,000 | 273.33 |
| 2009-11-26 | 254 | 263 | 252 | 260 | 10,913,000 | 288.89 |
| 2009-11-25 | 269 | 272 | 254 | 259 | 12,419,000 | 287.78 |
| 2009-11-24 | 282 | 283 | 266 | 269 | 10,485,000 | 298.89 |
| 2009-11-20 | 269 | 280 | 267 | 278 | 6,124,000 | 308.89 |
| 2009-11-19 | 285 | 287 | 269 | 272 | 11,588,000 | 302.22 |
| 2009-11-18 | 297 | 303 | 283 | 286 | 8,037,000 | 317.78 |
| 2009-11-17 | 290 | 300 | 290 | 295 | 9,985,000 | 327.78 |
| 2009-11-16 | 303 | 305 | 286 | 289 | 12,789,000 | 321.11 |
| 2009-11-13 | 304 | 305 | 292 | 298 | 13,184,000 | 331.11 |
| 2009-11-12 | 331 | 333 | 310 | 310 | 12,795,000 | 344.44 |
| 2009-11-11 | 327 | 332 | 322 | 330 | 7,129,000 | 366.67 |
| 2009-11-10 | 326 | 329 | 324 | 325 | 4,110,000 | 361.11 |
| 2009-11-09 | 334 | 335 | 326 | 328 | 5,095,000 | 364.44 |
| 2009-11-06 | 341 | 342 | 332 | 334 | 4,963,000 | 371.11 |
| 2009-11-05 | 335 | 341 | 332 | 335 | 4,977,000 | 372.22 |
| 2009-11-04 | 328 | 335 | 323 | 332 | 5,268,000 | 368.89 |
| 2009-11-02 | 328 | 331 | 324 | 326 | 7,139,000 | 362.22 |
| 2009-10-30 | 344 | 348 | 335 | 338 | 4,774,000 | 375.56 |
| 2009-10-29 | 332 | 340 | 330 | 340 | 7,474,000 | 377.78 |
| 2009-10-28 | 346 | 348 | 333 | 337 | 8,090,000 | 374.44 |
| 2009-10-27 | 372 | 375 | 352 | 353 | 20,938,000 | 392.22 |
| 2009-10-26 | 378 | 393 | 374 | 377 | 5,032,000 | 418.89 |
| 2009-10-23 | 382 | 384 | 374 | 376 | 4,813,000 | 417.78 |
| 2009-10-22 | 380 | 388 | 373 | 375 | 7,672,000 | 416.67 |
| 2009-10-21 | 374 | 386 | 373 | 386 | 6,079,000 | 428.89 |
| 2009-10-20 | 372 | 374 | 368 | 371 | 3,976,000 | 412.22 |
| 2009-10-19 | 364 | 371 | 357 | 368 | 3,882,000 | 408.89 |
| 2009-10-16 | 369 | 374 | 363 | 368 | 3,948,000 | 408.89 |
| 2009-10-15 | 373 | 377 | 366 | 369 | 4,607,000 | 410 |
| 2009-10-14 | 371 | 371 | 358 | 368 | 5,095,000 | 408.89 |
| 2009-10-13 | 370 | 375 | 364 | 370 | 5,632,000 | 411.11 |
| 2009-10-09 | 364 | 370 | 359 | 365 | 7,818,000 | 405.56 |
| 2009-10-08 | 358 | 372 | 355 | 365 | 13,790,000 | 405.56 |
| 2009-10-07 | 340 | 345 | 335 | 340 | 7,319,000 | 377.78 |
| 2009-10-06 | 338 | 342 | 329 | 330 | 6,301,000 | 366.67 |
| 2009-10-05 | 328 | 335 | 324 | 328 | 4,992,000 | 364.44 |
| 2009-10-02 | 323 | 328 | 322 | 326 | 3,926,000 | 362.22 |
| 2009-10-01 | 336 | 337 | 330 | 332 | 3,318,000 | 368.89 |
| 2009-09-30 | 341 | 341 | 331 | 333 | 6,463,000 | 370 |
| 2009-09-29 | 347 | 349 | 337 | 343 | 7,927,000 | 381.11 |
| 2009-09-28 | 350 | 350 | 340 | 343 | 8,265,000 | 381.11 |
| 2009-09-25 | 383 | 384 | 369 | 370 | 6,249,000 | 411.11 |
| 2009-09-24 | 397 | 399 | 387 | 390 | 4,549,000 | 433.33 |
| 2009-09-18 | 402 | 405 | 395 | 395 | 4,392,000 | 438.89 |
| 2009-09-17 | 395 | 400 | 392 | 399 | 5,592,000 | 443.33 |
| 2009-09-16 | 389 | 397 | 382 | 385 | 6,178,000 | 427.78 |
| 2009-09-15 | 399 | 399 | 386 | 388 | 2,759,000 | 431.11 |
| 2009-09-14 | 398 | 405 | 394 | 396 | 6,299,000 | 440 |
| 2009-09-11 | 407 | 408 | 395 | 397 | 7,919,000 | 441.11 |
| 2009-09-10 | 404 | 410 | 402 | 409 | 5,772,000 | 454.44 |
| 2009-09-09 | 399 | 405 | 398 | 401 | 3,433,000 | 445.56 |
| 2009-09-08 | 404 | 404 | 398 | 400 | 6,332,000 | 444.44 |
| 2009-09-07 | 388 | 403 | 388 | 402 | 6,107,000 | 446.67 |
| 2009-09-04 | 394 | 394 | 379 | 382 | 6,351,000 | 424.44 |
| 2009-09-03 | 388 | 393 | 385 | 391 | 7,626,000 | 434.44 |
| 2009-09-02 | 393 | 400 | 391 | 398 | 6,313,000 | 442.22 |
| 2009-09-01 | 404 | 406 | 396 | 403 | 5,356,000 | 447.78 |
| 2009-08-31 | 406 | 419 | 399 | 409 | 12,757,000 | 454.44 |
| 2009-08-28 | 401 | 406 | 394 | 399 | 7,771,000 | 443.33 |
| 2009-08-27 | 397 | 397 | 388 | 397 | 5,485,000 | 441.11 |
| 2009-08-26 | 388 | 404 | 386 | 402 | 9,420,000 | 446.67 |
| 2009-08-25 | 380 | 386 | 378 | 383 | 5,924,000 | 425.56 |
| 2009-08-24 | 381 | 388 | 381 | 383 | 4,914,000 | 425.56 |
| 2009-08-21 | 375 | 379 | 372 | 378 | 6,106,000 | 420 |
| 2009-08-20 | 377 | 388 | 369 | 385 | 6,153,000 | 427.78 |
| 2009-08-19 | 381 | 386 | 374 | 376 | 5,730,000 | 417.78 |
| 2009-08-18 | 377 | 386 | 377 | 385 | 5,174,000 | 427.78 |
| 2009-08-17 | 394 | 394 | 377 | 381 | 6,731,000 | 423.33 |
| 2009-08-14 | 398 | 398 | 389 | 394 | 5,835,000 | 437.78 |
| 2009-08-13 | 401 | 401 | 390 | 393 | 6,740,000 | 436.67 |
| 2009-08-12 | 398 | 403 | 393 | 400 | 7,411,000 | 444.44 |
| 2009-08-11 | 397 | 402 | 394 | 400 | 5,040,000 | 444.44 |
| 2009-08-10 | 394 | 396 | 389 | 396 | 6,966,000 | 440 |
| 2009-08-07 | 386 | 389 | 376 | 389 | 9,182,000 | 432.22 |
| 2009-08-06 | 375 | 385 | 371 | 383 | 8,864,000 | 425.56 |
| 2009-08-05 | 378 | 388 | 375 | 378 | 13,000,000 | 420 |
| 2009-08-04 | 358 | 375 | 357 | 375 | 14,329,000 | 416.67 |
| 2009-08-03 | 356 | 357 | 350 | 354 | 7,384,000 | 393.33 |
| 2009-07-31 | 362 | 363 | 353 | 357 | 5,777,000 | 396.67 |
| 2009-07-30 | 355 | 359 | 353 | 358 | 4,325,000 | 397.78 |
| 2009-07-29 | 356 | 366 | 352 | 353 | 9,620,000 | 392.22 |
| 2009-07-28 | 360 | 362 | 353 | 362 | 10,813,000 | 402.22 |
| 2009-07-27 | 383 | 390 | 341 | 362 | 26,420,000 | 402.22 |
| 2009-07-24 | 375 | 379 | 368 | 377 | 7,384,000 | 418.89 |
| 2009-07-23 | 357 | 370 | 357 | 365 | 3,837,000 | 405.56 |
| 2009-07-22 | 364 | 364 | 354 | 362 | 6,623,000 | 402.22 |
| 2009-07-21 | 370 | 372 | 358 | 363 | 5,456,000 | 403.33 |
| 2009-07-17 | 365 | 371 | 355 | 360 | 6,501,000 | 400 |
| 2009-07-16 | 363 | 371 | 357 | 360 | 9,923,000 | 400 |
| 2009-07-15 | 346 | 357 | 345 | 348 | 10,532,000 | 386.67 |
| 2009-07-14 | 343 | 347 | 340 | 342 | 4,523,000 | 380 |
| 2009-07-13 | 344 | 354 | 331 | 333 | 10,028,000 | 370 |
| 2009-07-10 | 362 | 365 | 347 | 348 | 9,695,000 | 386.67 |
| 2009-07-09 | 357 | 384 | 356 | 362 | 13,183,000 | 402.22 |
| 2009-07-08 | 351 | 367 | 350 | 362 | 12,282,000 | 402.22 |
| 2009-07-07 | 370 | 370 | 360 | 362 | 5,539,000 | 402.22 |
| 2009-07-06 | 374 | 376 | 365 | 369 | 5,856,000 | 410 |
| 2009-07-03 | 374 | 379 | 370 | 379 | 7,571,000 | 421.11 |
| 2009-07-02 | 390 | 391 | 382 | 384 | 7,155,000 | 426.67 |
| 2009-07-01 | 398 | 400 | 388 | 391 | 8,834,000 | 434.44 |
| 2009-06-30 | 403 | 406 | 397 | 398 | 5,998,000 | 442.22 |
| 2009-06-29 | 410 | 411 | 395 | 398 | 4,840,000 | 442.22 |
| 2009-06-26 | 412 | 418 | 410 | 412 | 4,980,000 | 457.78 |
| 2009-06-25 | 404 | 414 | 397 | 407 | 8,045,000 | 452.22 |
| 2009-06-24 | 400 | 408 | 393 | 401 | 9,264,000 | 445.56 |
| 2009-06-23 | 405 | 407 | 396 | 403 | 7,868,000 | 447.78 |
| 2009-06-22 | 422 | 425 | 412 | 420 | 4,613,000 | 466.67 |
| 2009-06-19 | 423 | 438 | 422 | 427 | 8,487,000 | 474.44 |
| 2009-06-18 | 433 | 433 | 409 | 413 | 8,873,000 | 458.89 |
| 2009-06-17 | 427 | 442 | 423 | 432 | 7,532,000 | 480 |
| 2009-06-16 | 440 | 443 | 427 | 430 | 5,891,000 | 477.78 |
| 2009-06-15 | 462 | 463 | 447 | 450 | 5,532,000 | 500 |
| 2009-06-12 | 449 | 467 | 446 | 458 | 14,591,000 | 508.89 |
| 2009-06-11 | 445 | 451 | 439 | 444 | 6,445,000 | 493.33 |
| 2009-06-10 | 432 | 451 | 431 | 449 | 13,441,000 | 498.89 |
| 2009-06-09 | 428 | 431 | 419 | 422 | 5,589,000 | 468.89 |
| 2009-06-08 | 422 | 434 | 420 | 433 | 11,127,000 | 481.11 |
| 2009-06-05 | 438 | 439 | 420 | 430 | 10,215,000 | 477.78 |
| 2009-06-04 | 441 | 442 | 436 | 440 | 15,112,000 | 488.89 |
| 2009-06-03 | 458 | 463 | 449 | 456 | 10,868,000 | 506.67 |
| 2009-06-02 | 472 | 475 | 446 | 453 | 19,393,000 | 503.33 |
| 2009-06-01 | 448 | 471 | 447 | 463 | 21,759,000 | 514.44 |
| 2009-05-29 | 412 | 437 | 411 | 431 | 22,090,000 | 478.89 |
| 2009-05-28 | 409 | 412 | 402 | 405 | 8,853,000 | 450 |
| 2009-05-27 | 404 | 407 | 400 | 401 | 9,605,000 | 445.56 |
| 2009-05-26 | 401 | 404 | 392 | 394 | 7,758,000 | 437.78 |
| 2009-05-25 | 395 | 402 | 390 | 392 | 7,556,000 | 435.56 |
| 2009-05-22 | 387 | 395 | 383 | 390 | 6,272,000 | 433.33 |
| 2009-05-21 | 398 | 403 | 388 | 392 | 11,763,000 | 435.56 |
| 2009-05-20 | 390 | 405 | 390 | 404 | 9,096,000 | 448.89 |
| 2009-05-19 | 395 | 395 | 380 | 386 | 5,248,000 | 428.89 |
| 2009-05-18 | 388 | 396 | 382 | 384 | 6,578,000 | 426.67 |
| 2009-05-15 | 379 | 393 | 377 | 393 | 8,893,000 | 436.67 |
| 2009-05-14 | 375 | 382 | 367 | 368 | 6,208,000 | 408.89 |
| 2009-05-13 | 389 | 390 | 374 | 390 | 6,887,000 | 433.33 |
| 2009-05-12 | 399 | 401 | 390 | 393 | 5,606,000 | 436.67 |
| 2009-05-11 | 409 | 412 | 398 | 405 | 9,818,000 | 450 |
| 2009-05-08 | 409 | 414 | 398 | 408 | 9,394,000 | 453.33 |
| 2009-05-07 | 422 | 422 | 408 | 413 | 9,660,000 | 458.89 |
| 2009-05-01 | 372 | 395 | 370 | 393 | 9,035,000 | 436.67 |
| 2009-04-30 | 370 | 378 | 368 | 369 | 6,267,000 | 410 |
| 2009-04-28 | 371 | 373 | 357 | 360 | 11,363,000 | 400 |
| 2009-04-27 | 400 | 401 | 382 | 386 | 12,278,000 | 428.89 |
| 2009-04-24 | 416 | 416 | 400 | 404 | 6,549,000 | 448.89 |
| 2009-04-23 | 420 | 423 | 403 | 416 | 7,064,000 | 462.22 |
| 2009-04-22 | 420 | 428 | 416 | 419 | 7,904,000 | 465.56 |
| 2009-04-21 | 415 | 416 | 407 | 411 | 6,476,000 | 456.67 |
| 2009-04-20 | 423 | 428 | 409 | 425 | 8,147,000 | 472.22 |
| 2009-04-17 | 426 | 427 | 416 | 423 | 8,701,000 | 470 |
| 2009-04-16 | 429 | 436 | 405 | 411 | 17,385,000 | 456.67 |
| 2009-04-15 | 402 | 424 | 399 | 415 | 17,979,000 | 461.11 |
| 2009-04-14 | 426 | 430 | 396 | 412 | 16,899,000 | 457.78 |
| 2009-04-13 | 397 | 431 | 391 | 425 | 17,298,000 | 472.22 |
| 2009-04-10 | 389 | 406 | 388 | 400 | 15,844,000 | 444.44 |
| 2009-04-09 | 359 | 377 | 357 | 377 | 7,862,000 | 418.89 |
| 2009-04-08 | 352 | 353 | 343 | 349 | 7,289,000 | 387.78 |
| 2009-04-07 | 372 | 373 | 357 | 364 | 8,868,000 | 404.44 |
| 2009-04-06 | 366 | 382 | 357 | 369 | 13,673,000 | 410 |
| 2009-04-03 | 346 | 366 | 344 | 363 | 19,269,000 | 403.33 |
| 2009-04-02 | 324 | 335 | 318 | 331 | 10,869,000 | 367.78 |
| 2009-04-01 | 310 | 319 | 302 | 314 | 5,509,000 | 348.89 |
| 2009-03-31 | 304 | 315 | 301 | 305 | 7,736,000 | 338.89 |
| 2009-03-30 | 326 | 331 | 308 | 310 | 10,483,000 | 344.44 |
| 2009-03-27 | 345 | 353 | 337 | 339 | 7,152,000 | 376.67 |
| 2009-03-26 | 331 | 353 | 331 | 350 | 7,562,000 | 388.89 |
| 2009-03-25 | 333 | 345 | 329 | 341 | 8,065,000 | 378.89 |
| 2009-03-24 | 332 | 337 | 322 | 335 | 11,070,000 | 372.22 |
| 2009-03-23 | 304 | 326 | 298 | 322 | 9,009,000 | 357.78 |
| 2009-03-19 | 312 | 315 | 301 | 304 | 6,371,000 | 337.78 |
| 2009-03-18 | 318 | 324 | 311 | 317 | 5,505,000 | 352.22 |
| 2009-03-17 | 301 | 317 | 293 | 314 | 9,215,000 | 348.89 |
| 2009-03-16 | 293 | 310 | 293 | 303 | 6,628,000 | 336.67 |
| 2009-03-13 | 293 | 296 | 284 | 291 | 9,541,000 | 323.33 |
| 2009-03-12 | 292 | 299 | 284 | 288 | 5,831,000 | 320 |
| 2009-03-11 | 300 | 302 | 295 | 297 | 5,250,000 | 330 |
| 2009-03-10 | 286 | 292 | 285 | 289 | 4,975,000 | 321.11 |
| 2009-03-09 | 291 | 294 | 284 | 291 | 5,906,000 | 323.33 |
| 2009-03-06 | 294 | 296 | 285 | 287 | 11,715,000 | 318.89 |
| 2009-03-05 | 302 | 316 | 301 | 308 | 9,773,000 | 342.22 |
| 2009-03-04 | 290 | 301 | 285 | 296 | 7,703,000 | 328.89 |
| 2009-03-03 | 286 | 303 | 280 | 300 | 8,498,000 | 333.33 |
| 2009-03-02 | 305 | 306 | 294 | 299 | 7,098,000 | 332.22 |
| 2009-02-27 | 309 | 314 | 302 | 313 | 5,438,000 | 347.78 |
| 2009-02-26 | 301 | 316 | 300 | 309 | 7,069,000 | 343.33 |
| 2009-02-25 | 315 | 317 | 300 | 307 | 6,607,000 | 341.11 |
| 2009-02-24 | 304 | 307 | 300 | 307 | 7,099,000 | 341.11 |
| 2009-02-23 | 320 | 320 | 308 | 315 | 6,925,000 | 350 |
| 2009-02-20 | 333 | 338 | 323 | 330 | 11,712,000 | 366.67 |
| 2009-02-19 | 356 | 357 | 338 | 347 | 8,247,000 | 385.56 |
| 2009-02-18 | 331 | 349 | 329 | 346 | 7,262,000 | 384.44 |
| 2009-02-17 | 342 | 349 | 334 | 336 | 5,616,000 | 373.33 |
| 2009-02-16 | 340 | 353 | 337 | 345 | 6,293,000 | 383.33 |
| 2009-02-13 | 350 | 351 | 338 | 345 | 10,320,000 | 383.33 |
| 2009-02-12 | 375 | 375 | 357 | 362 | 11,188,000 | 402.22 |
| 2009-02-10 | 401 | 403 | 381 | 390 | 5,842,000 | 433.33 |
| 2009-02-09 | 411 | 413 | 395 | 395 | 6,380,000 | 438.89 |
| 2009-02-06 | 411 | 413 | 388 | 401 | 12,223,000 | 445.56 |
| 2009-02-05 | 382 | 410 | 379 | 396 | 14,702,000 | 440 |
| 2009-02-04 | 361 | 367 | 356 | 367 | 6,015,000 | 407.78 |
| 2009-02-03 | 349 | 365 | 340 | 353 | 9,887,000 | 392.22 |
| 2009-02-02 | 338 | 348 | 331 | 334 | 9,772,000 | 371.11 |
| 2009-01-30 | 369 | 375 | 328 | 334 | 13,188,000 | 371.11 |
| 2009-01-29 | 392 | 394 | 379 | 384 | 5,506,000 | 426.67 |
| 2009-01-28 | 383 | 385 | 365 | 379 | 6,467,000 | 421.11 |
| 2009-01-27 | 357 | 385 | 355 | 380 | 9,956,000 | 422.22 |
| 2009-01-26 | 338 | 355 | 331 | 344 | 7,983,000 | 382.22 |
| 2009-01-23 | 344 | 355 | 339 | 339 | 8,368,000 | 376.67 |
| 2009-01-22 | 347 | 349 | 332 | 340 | 9,191,000 | 377.78 |
| 2009-01-21 | 339 | 348 | 338 | 345 | 5,545,000 | 383.33 |
| 2009-01-20 | 354 | 356 | 345 | 354 | 7,587,000 | 393.33 |
| 2009-01-19 | 367 | 372 | 364 | 369 | 5,661,000 | 410 |
| 2009-01-16 | 377 | 379 | 361 | 372 | 10,670,000 | 413.33 |
| 2009-01-15 | 393 | 395 | 376 | 377 | 6,750,000 | 418.89 |
| 2009-01-14 | 403 | 415 | 399 | 407 | 5,829,000 | 452.22 |
| 2009-01-13 | 400 | 406 | 390 | 396 | 6,004,000 | 440 |
| 2009-01-09 | 420 | 426 | 396 | 408 | 7,076,000 | 453.33 |
| 2009-01-08 | 426 | 428 | 406 | 410 | 5,731,000 | 455.56 |
| 2009-01-07 | 428 | 443 | 426 | 442 | 6,013,000 | 491.11 |
| 2009-01-06 | 430 | 430 | 422 | 425 | 3,047,000 | 472.22 |
| 2009-01-05 | 426 | 429 | 422 | 425 | 2,386,000 | 472.22 |
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
