9107 川崎汽船(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 359 | 362 | 357 | 357 | 3,354,000 | 396.67 |
2010-12-29 | 358 | 361 | 356 | 360 | 3,946,000 | 400 |
2010-12-28 | 357 | 360 | 356 | 358 | 2,277,000 | 397.78 |
2010-12-27 | 354 | 360 | 354 | 358 | 4,796,000 | 397.78 |
2010-12-24 | 354 | 357 | 352 | 353 | 5,992,000 | 392.22 |
2010-12-22 | 354 | 363 | 354 | 358 | 10,205,000 | 397.78 |
2010-12-21 | 359 | 360 | 355 | 357 | 6,028,000 | 396.67 |
2010-12-20 | 362 | 366 | 356 | 358 | 7,493,000 | 397.78 |
2010-12-17 | 364 | 366 | 362 | 366 | 5,550,000 | 406.67 |
2010-12-16 | 364 | 367 | 363 | 365 | 4,066,000 | 405.56 |
2010-12-15 | 366 | 367 | 363 | 366 | 9,542,000 | 406.67 |
2010-12-14 | 360 | 371 | 358 | 363 | 12,202,000 | 403.33 |
2010-12-13 | 348 | 362 | 347 | 361 | 11,533,000 | 401.11 |
2010-12-10 | 361 | 361 | 349 | 353 | 16,140,000 | 392.22 |
2010-12-09 | 358 | 360 | 354 | 360 | 8,628,000 | 400 |
2010-12-08 | 356 | 358 | 354 | 358 | 8,929,000 | 397.78 |
2010-12-07 | 357 | 359 | 355 | 356 | 7,846,000 | 395.56 |
2010-12-06 | 354 | 362 | 353 | 357 | 12,234,000 | 396.67 |
2010-12-03 | 358 | 359 | 351 | 353 | 6,090,000 | 392.22 |
2010-12-02 | 360 | 360 | 354 | 355 | 7,034,000 | 394.44 |
2010-12-01 | 346 | 357 | 345 | 353 | 11,129,000 | 392.22 |
2010-11-30 | 358 | 358 | 344 | 349 | 15,726,000 | 387.78 |
2010-11-29 | 349 | 361 | 349 | 358 | 15,490,000 | 397.78 |
2010-11-26 | 344 | 350 | 344 | 347 | 10,134,000 | 385.56 |
2010-11-25 | 345 | 349 | 341 | 346 | 8,088,000 | 384.44 |
2010-11-24 | 338 | 342 | 332 | 340 | 8,256,000 | 377.78 |
2010-11-22 | 344 | 344 | 338 | 343 | 7,681,000 | 381.11 |
2010-11-19 | 345 | 345 | 338 | 342 | 6,750,000 | 380 |
2010-11-18 | 335 | 342 | 333 | 341 | 9,095,000 | 378.89 |
2010-11-17 | 329 | 335 | 328 | 335 | 9,478,000 | 372.22 |
2010-11-16 | 345 | 345 | 334 | 337 | 8,931,000 | 374.44 |
2010-11-15 | 336 | 340 | 331 | 340 | 6,734,000 | 377.78 |
2010-11-12 | 334 | 340 | 333 | 336 | 7,844,000 | 373.33 |
2010-11-11 | 349 | 349 | 338 | 340 | 7,466,000 | 377.78 |
2010-11-10 | 339 | 344 | 339 | 343 | 8,829,000 | 381.11 |
2010-11-09 | 339 | 346 | 334 | 335 | 14,694,000 | 372.22 |
2010-11-08 | 332 | 340 | 332 | 338 | 13,116,000 | 375.56 |
2010-11-05 | 327 | 335 | 326 | 327 | 14,396,000 | 363.33 |
2010-11-04 | 316 | 324 | 315 | 321 | 14,200,000 | 356.67 |
2010-11-02 | 312 | 314 | 308 | 312 | 4,738,000 | 346.67 |
2010-11-01 | 311 | 314 | 307 | 312 | 5,130,000 | 346.67 |
2010-10-29 | 314 | 315 | 307 | 314 | 9,581,000 | 348.89 |
2010-10-28 | 310 | 314 | 309 | 312 | 5,147,000 | 346.67 |
2010-10-27 | 313 | 314 | 309 | 311 | 6,450,000 | 345.56 |
2010-10-26 | 313 | 316 | 312 | 312 | 4,652,000 | 346.67 |
2010-10-25 | 316 | 318 | 311 | 314 | 5,348,000 | 348.89 |
2010-10-22 | 311 | 317 | 310 | 315 | 10,373,000 | 350 |
2010-10-21 | 316 | 317 | 308 | 309 | 13,087,000 | 343.33 |
2010-10-20 | 314 | 316 | 310 | 314 | 6,495,000 | 348.89 |
2010-10-19 | 316 | 321 | 315 | 319 | 4,465,000 | 354.44 |
2010-10-18 | 322 | 323 | 315 | 318 | 7,891,000 | 353.33 |
2010-10-15 | 324 | 326 | 319 | 321 | 18,401,000 | 356.67 |
2010-10-14 | 313 | 318 | 311 | 316 | 11,406,000 | 351.11 |
2010-10-13 | 314 | 314 | 305 | 307 | 13,537,000 | 341.11 |
2010-10-12 | 322 | 323 | 312 | 315 | 6,969,000 | 350 |
2010-10-08 | 322 | 325 | 320 | 321 | 6,860,000 | 356.67 |
2010-10-07 | 315 | 326 | 315 | 320 | 13,025,000 | 355.56 |
2010-10-06 | 304 | 319 | 303 | 313 | 16,078,000 | 347.78 |
2010-10-05 | 294 | 302 | 292 | 301 | 10,881,000 | 334.44 |
2010-10-04 | 300 | 304 | 296 | 297 | 10,952,000 | 330 |
2010-10-01 | 311 | 312 | 295 | 304 | 24,240,000 | 337.78 |
2010-09-30 | 320 | 320 | 312 | 314 | 10,975,000 | 348.89 |
2010-09-29 | 317 | 325 | 317 | 321 | 9,823,000 | 356.67 |
2010-09-28 | 315 | 317 | 313 | 315 | 8,934,000 | 350 |
2010-09-27 | 322 | 322 | 316 | 318 | 6,007,000 | 353.33 |
2010-09-24 | 322 | 324 | 315 | 318 | 12,960,000 | 353.33 |
2010-09-22 | 325 | 330 | 325 | 327 | 6,343,000 | 363.33 |
2010-09-21 | 334 | 334 | 327 | 327 | 7,529,000 | 363.33 |
2010-09-17 | 328 | 332 | 327 | 329 | 7,858,000 | 365.56 |
2010-09-16 | 329 | 331 | 325 | 326 | 8,109,000 | 362.22 |
2010-09-15 | 320 | 329 | 315 | 323 | 15,156,000 | 358.89 |
2010-09-14 | 326 | 328 | 321 | 322 | 9,699,000 | 357.78 |
2010-09-13 | 325 | 327 | 323 | 324 | 11,831,000 | 360 |
2010-09-10 | 314 | 321 | 313 | 317 | 11,993,000 | 352.22 |
2010-09-09 | 318 | 319 | 312 | 314 | 11,469,000 | 348.89 |
2010-09-08 | 320 | 322 | 311 | 315 | 14,068,000 | 350 |
2010-09-07 | 328 | 335 | 325 | 328 | 10,060,000 | 364.44 |
2010-09-06 | 323 | 335 | 321 | 332 | 16,626,000 | 368.89 |
2010-09-03 | 321 | 323 | 316 | 321 | 8,446,000 | 356.67 |
2010-09-02 | 326 | 326 | 318 | 320 | 10,067,000 | 355.56 |
2010-09-01 | 314 | 318 | 311 | 317 | 11,519,000 | 352.22 |
2010-08-31 | 319 | 320 | 312 | 313 | 11,041,000 | 347.78 |
2010-08-30 | 329 | 333 | 323 | 326 | 9,818,000 | 362.22 |
2010-08-27 | 315 | 324 | 315 | 323 | 13,584,000 | 358.89 |
2010-08-26 | 327 | 329 | 320 | 323 | 7,450,000 | 358.89 |
2010-08-25 | 328 | 330 | 322 | 326 | 10,384,000 | 362.22 |
2010-08-24 | 333 | 336 | 330 | 334 | 6,744,000 | 371.11 |
2010-08-23 | 342 | 347 | 335 | 338 | 9,791,000 | 375.56 |
2010-08-20 | 341 | 345 | 337 | 340 | 7,454,000 | 377.78 |
2010-08-19 | 346 | 350 | 344 | 349 | 7,811,000 | 387.78 |
2010-08-18 | 346 | 347 | 342 | 345 | 8,216,000 | 383.33 |
2010-08-17 | 334 | 342 | 334 | 340 | 8,758,000 | 377.78 |
2010-08-16 | 339 | 341 | 333 | 340 | 9,072,000 | 377.78 |
2010-08-13 | 342 | 345 | 337 | 345 | 7,314,000 | 383.33 |
2010-08-12 | 339 | 341 | 331 | 341 | 11,457,000 | 378.89 |
2010-08-11 | 349 | 351 | 346 | 347 | 6,621,000 | 385.56 |
2010-08-10 | 356 | 360 | 350 | 352 | 7,634,000 | 391.11 |
2010-08-09 | 354 | 358 | 351 | 354 | 8,755,000 | 393.33 |
2010-08-06 | 356 | 364 | 353 | 361 | 9,201,000 | 401.11 |
2010-08-05 | 370 | 371 | 357 | 360 | 14,586,000 | 400 |
2010-08-04 | 366 | 366 | 360 | 362 | 7,011,000 | 402.22 |
2010-08-03 | 370 | 377 | 368 | 369 | 13,707,000 | 410 |
2010-08-02 | 370 | 370 | 362 | 363 | 10,766,000 | 403.33 |
2010-07-30 | 374 | 375 | 365 | 369 | 16,657,000 | 410 |
2010-07-29 | 363 | 394 | 363 | 378 | 26,174,000 | 420 |
2010-07-28 | 368 | 369 | 362 | 368 | 7,271,000 | 408.89 |
2010-07-27 | 364 | 368 | 361 | 362 | 6,053,000 | 402.22 |
2010-07-26 | 358 | 366 | 358 | 363 | 6,518,000 | 403.33 |
2010-07-23 | 355 | 357 | 351 | 355 | 13,869,000 | 394.44 |
2010-07-22 | 348 | 350 | 340 | 344 | 11,402,000 | 382.22 |
2010-07-21 | 366 | 368 | 352 | 354 | 10,777,000 | 393.33 |
2010-07-20 | 359 | 365 | 357 | 358 | 8,963,000 | 397.78 |
2010-07-16 | 373 | 374 | 360 | 363 | 11,052,000 | 403.33 |
2010-07-15 | 374 | 376 | 367 | 368 | 8,280,000 | 408.89 |
2010-07-14 | 376 | 381 | 374 | 379 | 11,277,000 | 421.11 |
2010-07-13 | 374 | 382 | 362 | 364 | 14,978,000 | 404.44 |
2010-07-12 | 364 | 375 | 363 | 368 | 6,268,000 | 408.89 |
2010-07-09 | 361 | 366 | 355 | 364 | 11,057,000 | 404.44 |
2010-07-08 | 362 | 364 | 357 | 359 | 9,749,000 | 398.89 |
2010-07-07 | 362 | 362 | 349 | 351 | 11,603,000 | 390 |
2010-07-06 | 349 | 363 | 344 | 362 | 10,167,000 | 402.22 |
2010-07-05 | 351 | 357 | 348 | 355 | 6,678,000 | 394.44 |
2010-07-02 | 355 | 357 | 351 | 353 | 11,155,000 | 392.22 |
2010-07-01 | 366 | 367 | 353 | 357 | 8,947,000 | 396.67 |
2010-06-30 | 358 | 369 | 357 | 366 | 14,217,000 | 406.67 |
2010-06-29 | 378 | 382 | 366 | 370 | 14,427,000 | 411.11 |
2010-06-28 | 384 | 385 | 371 | 375 | 9,578,000 | 416.67 |
2010-06-25 | 386 | 387 | 379 | 385 | 11,203,000 | 427.78 |
2010-06-24 | 390 | 399 | 390 | 394 | 9,756,000 | 437.78 |
2010-06-23 | 393 | 395 | 383 | 394 | 19,941,000 | 437.78 |
2010-06-22 | 398 | 401 | 395 | 400 | 10,985,000 | 444.44 |
2010-06-21 | 392 | 403 | 391 | 403 | 14,560,000 | 447.78 |
2010-06-18 | 384 | 389 | 382 | 387 | 10,700,000 | 430 |
2010-06-17 | 383 | 385 | 380 | 383 | 9,255,000 | 425.56 |
2010-06-16 | 383 | 388 | 382 | 387 | 15,514,000 | 430 |
2010-06-15 | 374 | 377 | 371 | 375 | 11,687,000 | 416.67 |
2010-06-14 | 373 | 382 | 372 | 380 | 14,838,000 | 422.22 |
2010-06-11 | 365 | 370 | 363 | 365 | 16,987,000 | 405.56 |
2010-06-10 | 354 | 356 | 348 | 354 | 11,172,000 | 393.33 |
2010-06-09 | 349 | 353 | 346 | 349 | 11,427,000 | 387.78 |
2010-06-08 | 353 | 361 | 350 | 354 | 15,222,000 | 393.33 |
2010-06-07 | 365 | 367 | 357 | 359 | 17,384,000 | 398.89 |
2010-06-04 | 370 | 380 | 370 | 373 | 15,520,000 | 414.44 |
2010-06-03 | 364 | 375 | 362 | 371 | 27,588,000 | 412.22 |
2010-06-02 | 351 | 360 | 345 | 351 | 16,812,000 | 390 |
2010-06-01 | 364 | 366 | 356 | 358 | 13,456,000 | 397.78 |
2010-05-31 | 367 | 373 | 361 | 370 | 13,868,000 | 411.11 |
2010-05-28 | 366 | 371 | 363 | 371 | 25,376,000 | 412.22 |
2010-05-27 | 337 | 360 | 337 | 358 | 24,199,000 | 397.78 |
2010-05-26 | 338 | 344 | 329 | 342 | 18,674,000 | 380 |
2010-05-25 | 342 | 343 | 328 | 328 | 15,830,000 | 364.44 |
2010-05-24 | 338 | 349 | 334 | 343 | 23,046,000 | 381.11 |
2010-05-21 | 324 | 333 | 322 | 330 | 13,619,000 | 366.67 |
2010-05-20 | 340 | 347 | 334 | 336 | 13,081,000 | 373.33 |
2010-05-19 | 340 | 348 | 334 | 345 | 13,709,000 | 383.33 |
2010-05-18 | 364 | 365 | 343 | 345 | 19,163,000 | 383.33 |
2010-05-17 | 369 | 370 | 354 | 361 | 12,449,000 | 401.11 |
2010-05-14 | 368 | 379 | 367 | 373 | 10,749,000 | 414.44 |
2010-05-13 | 371 | 376 | 369 | 376 | 17,838,000 | 417.78 |
2010-05-12 | 374 | 374 | 354 | 359 | 19,713,000 | 398.89 |
2010-05-11 | 382 | 385 | 364 | 369 | 13,501,000 | 410 |
2010-05-10 | 369 | 377 | 366 | 375 | 19,630,000 | 416.67 |
2010-05-07 | 355 | 371 | 348 | 362 | 27,911,000 | 402.22 |
2010-05-06 | 388 | 392 | 375 | 376 | 17,361,000 | 417.78 |
2010-04-30 | 394 | 404 | 393 | 403 | 16,052,000 | 447.78 |
2010-04-28 | 386 | 392 | 382 | 386 | 17,578,000 | 428.89 |
2010-04-27 | 397 | 408 | 392 | 394 | 25,696,000 | 437.78 |
2010-04-26 | 393 | 399 | 391 | 399 | 15,811,000 | 443.33 |
2010-04-23 | 396 | 398 | 387 | 387 | 14,627,000 | 430 |
2010-04-22 | 390 | 405 | 386 | 401 | 23,982,000 | 445.56 |
2010-04-21 | 387 | 393 | 384 | 393 | 27,587,000 | 436.67 |
2010-04-20 | 378 | 379 | 374 | 377 | 6,985,000 | 418.89 |
2010-04-19 | 376 | 382 | 374 | 374 | 8,263,000 | 415.56 |
2010-04-16 | 384 | 386 | 378 | 383 | 13,197,000 | 425.56 |
2010-04-15 | 373 | 386 | 372 | 384 | 18,282,000 | 426.67 |
2010-04-14 | 369 | 374 | 366 | 369 | 9,092,000 | 410 |
2010-04-13 | 371 | 372 | 366 | 372 | 11,305,000 | 413.33 |
2010-04-12 | 381 | 382 | 376 | 378 | 6,446,000 | 420 |
2010-04-09 | 370 | 379 | 370 | 378 | 8,665,000 | 420 |
2010-04-08 | 369 | 378 | 369 | 373 | 8,575,000 | 414.44 |
2010-04-07 | 374 | 382 | 369 | 374 | 12,112,000 | 415.56 |
2010-04-06 | 381 | 382 | 366 | 373 | 11,913,000 | 414.44 |
2010-04-05 | 388 | 390 | 379 | 381 | 8,419,000 | 423.33 |
2010-04-02 | 383 | 384 | 376 | 383 | 11,441,000 | 425.56 |
2010-04-01 | 381 | 387 | 380 | 382 | 20,435,000 | 424.44 |
2010-03-31 | 368 | 379 | 364 | 373 | 20,486,000 | 414.44 |
2010-03-30 | 361 | 367 | 359 | 366 | 13,734,000 | 406.67 |
2010-03-29 | 351 | 359 | 349 | 359 | 8,354,000 | 398.89 |
2010-03-26 | 344 | 351 | 343 | 349 | 7,495,000 | 387.78 |
2010-03-25 | 350 | 354 | 343 | 343 | 10,021,000 | 381.11 |
2010-03-24 | 348 | 353 | 347 | 351 | 11,335,000 | 390 |
2010-03-23 | 355 | 359 | 352 | 353 | 5,738,000 | 392.22 |
2010-03-19 | 361 | 364 | 353 | 357 | 12,370,000 | 396.67 |
2010-03-18 | 355 | 364 | 353 | 358 | 20,249,000 | 397.78 |
2010-03-17 | 351 | 356 | 347 | 355 | 18,005,000 | 394.44 |
2010-03-16 | 355 | 358 | 350 | 354 | 11,211,000 | 393.33 |
2010-03-15 | 354 | 358 | 352 | 356 | 13,761,000 | 395.56 |
2010-03-12 | 352 | 353 | 347 | 348 | 11,820,000 | 386.67 |
2010-03-11 | 350 | 354 | 344 | 352 | 15,282,000 | 391.11 |
2010-03-10 | 351 | 353 | 344 | 347 | 16,979,000 | 385.56 |
2010-03-09 | 349 | 355 | 343 | 355 | 31,951,000 | 394.44 |
2010-03-08 | 348 | 352 | 343 | 348 | 42,399,000 | 386.67 |
2010-03-05 | 335 | 343 | 333 | 343 | 44,967,000 | 381.11 |
2010-03-04 | 323 | 330 | 322 | 327 | 56,828,000 | 363.33 |
2010-03-03 | 321 | 325 | 319 | 321 | 54,517,000 | 356.67 |
2010-03-02 | 319 | 321 | 316 | 317 | 20,721,000 | 352.22 |
2010-03-01 | 319 | 321 | 316 | 317 | 12,540,000 | 352.22 |
2010-02-26 | 318 | 323 | 316 | 322 | 29,705,000 | 357.78 |
2010-02-25 | 328 | 328 | 317 | 319 | 27,169,000 | 354.44 |
2010-02-24 | 326 | 330 | 323 | 330 | 48,947,000 | 366.67 |
2010-02-23 | 314 | 328 | 311 | 326 | 79,381,000 | 362.22 |
2010-02-22 | 316 | 319 | 313 | 315 | 14,840,000 | 350 |
2010-02-19 | 318 | 320 | 309 | 311 | 11,667,000 | 345.56 |
2010-02-18 | 320 | 323 | 314 | 318 | 8,720,000 | 353.33 |
2010-02-17 | 315 | 319 | 313 | 318 | 14,361,000 | 353.33 |
2010-02-16 | 303 | 311 | 300 | 309 | 19,773,000 | 343.33 |
2010-02-15 | 309 | 318 | 302 | 305 | 37,864,000 | 338.89 |
2010-02-12 | 311 | 313 | 298 | 298 | 17,667,000 | 331.11 |
2010-02-10 | 303 | 309 | 300 | 303 | 16,735,000 | 336.67 |
2010-02-09 | 293 | 301 | 291 | 298 | 15,959,000 | 331.11 |
2010-02-08 | 291 | 300 | 289 | 292 | 14,367,000 | 324.44 |
2010-02-05 | 293 | 301 | 293 | 296 | 13,046,000 | 328.89 |
2010-02-04 | 317 | 318 | 302 | 305 | 27,204,000 | 338.89 |
2010-02-03 | 329 | 329 | 316 | 318 | 19,872,000 | 353.33 |
2010-02-02 | 312 | 325 | 310 | 323 | 21,440,000 | 358.89 |
2010-02-01 | 318 | 318 | 301 | 304 | 18,526,000 | 337.78 |
2010-01-29 | 312 | 333 | 311 | 321 | 25,725,000 | 356.67 |
2010-01-28 | 318 | 327 | 311 | 319 | 12,371,000 | 354.44 |
2010-01-27 | 328 | 329 | 314 | 318 | 23,230,000 | 353.33 |
2010-01-26 | 345 | 345 | 327 | 330 | 13,178,000 | 366.67 |
2010-01-25 | 342 | 347 | 335 | 346 | 11,425,000 | 384.44 |
2010-01-22 | 330 | 347 | 329 | 347 | 23,036,000 | 385.56 |
2010-01-21 | 327 | 341 | 326 | 337 | 11,709,000 | 374.44 |
2010-01-20 | 351 | 353 | 332 | 334 | 11,731,000 | 371.11 |
2010-01-19 | 350 | 359 | 342 | 348 | 15,243,000 | 386.67 |
2010-01-18 | 344 | 347 | 339 | 345 | 7,310,000 | 383.33 |
2010-01-15 | 349 | 349 | 341 | 345 | 12,701,000 | 383.33 |
2010-01-14 | 338 | 351 | 337 | 349 | 30,934,000 | 387.78 |
2010-01-13 | 317 | 325 | 316 | 325 | 10,687,000 | 361.11 |
2010-01-12 | 314 | 322 | 313 | 321 | 16,169,000 | 356.67 |
2010-01-08 | 304 | 311 | 299 | 311 | 13,230,000 | 345.56 |
2010-01-07 | 309 | 312 | 301 | 303 | 21,974,000 | 336.67 |
2010-01-06 | 282 | 293 | 281 | 293 | 12,347,000 | 325.56 |
2010-01-05 | 274 | 284 | 273 | 279 | 14,913,000 | 310 |
2010-01-04 | 265 | 270 | 264 | 269 | 3,679,000 | 298.89 |
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