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
2010-12-303593623573573,354,000396.67
2010-12-293583613563603,946,000400
2010-12-283573603563582,277,000397.78
2010-12-273543603543584,796,000397.78
2010-12-243543573523535,992,000392.22
2010-12-2235436335435810,205,000397.78
2010-12-213593603553576,028,000396.67
2010-12-203623663563587,493,000397.78
2010-12-173643663623665,550,000406.67
2010-12-163643673633654,066,000405.56
2010-12-153663673633669,542,000406.67
2010-12-1436037135836312,202,000403.33
2010-12-1334836234736111,533,000401.11
2010-12-1036136134935316,140,000392.22
2010-12-093583603543608,628,000400
2010-12-083563583543588,929,000397.78
2010-12-073573593553567,846,000395.56
2010-12-0635436235335712,234,000396.67
2010-12-033583593513536,090,000392.22
2010-12-023603603543557,034,000394.44
2010-12-0134635734535311,129,000392.22
2010-11-3035835834434915,726,000387.78
2010-11-2934936134935815,490,000397.78
2010-11-2634435034434710,134,000385.56
2010-11-253453493413468,088,000384.44
2010-11-243383423323408,256,000377.78
2010-11-223443443383437,681,000381.11
2010-11-193453453383426,750,000380
2010-11-183353423333419,095,000378.89
2010-11-173293353283359,478,000372.22
2010-11-163453453343378,931,000374.44
2010-11-153363403313406,734,000377.78
2010-11-123343403333367,844,000373.33
2010-11-113493493383407,466,000377.78
2010-11-103393443393438,829,000381.11
2010-11-0933934633433514,694,000372.22
2010-11-0833234033233813,116,000375.56
2010-11-0532733532632714,396,000363.33
2010-11-0431632431532114,200,000356.67
2010-11-023123143083124,738,000346.67
2010-11-013113143073125,130,000346.67
2010-10-293143153073149,581,000348.89
2010-10-283103143093125,147,000346.67
2010-10-273133143093116,450,000345.56
2010-10-263133163123124,652,000346.67
2010-10-253163183113145,348,000348.89
2010-10-2231131731031510,373,000350
2010-10-2131631730830913,087,000343.33
2010-10-203143163103146,495,000348.89
2010-10-193163213153194,465,000354.44
2010-10-183223233153187,891,000353.33
2010-10-1532432631932118,401,000356.67
2010-10-1431331831131611,406,000351.11
2010-10-1331431430530713,537,000341.11
2010-10-123223233123156,969,000350
2010-10-083223253203216,860,000356.67
2010-10-0731532631532013,025,000355.56
2010-10-0630431930331316,078,000347.78
2010-10-0529430229230110,881,000334.44
2010-10-0430030429629710,952,000330
2010-10-0131131229530424,240,000337.78
2010-09-3032032031231410,975,000348.89
2010-09-293173253173219,823,000356.67
2010-09-283153173133158,934,000350
2010-09-273223223163186,007,000353.33
2010-09-2432232431531812,960,000353.33
2010-09-223253303253276,343,000363.33
2010-09-213343343273277,529,000363.33
2010-09-173283323273297,858,000365.56
2010-09-163293313253268,109,000362.22
2010-09-1532032931532315,156,000358.89
2010-09-143263283213229,699,000357.78
2010-09-1332532732332411,831,000360
2010-09-1031432131331711,993,000352.22
2010-09-0931831931231411,469,000348.89
2010-09-0832032231131514,068,000350
2010-09-0732833532532810,060,000364.44
2010-09-0632333532133216,626,000368.89
2010-09-033213233163218,446,000356.67
2010-09-0232632631832010,067,000355.56
2010-09-0131431831131711,519,000352.22
2010-08-3131932031231311,041,000347.78
2010-08-303293333233269,818,000362.22
2010-08-2731532431532313,584,000358.89
2010-08-263273293203237,450,000358.89
2010-08-2532833032232610,384,000362.22
2010-08-243333363303346,744,000371.11
2010-08-233423473353389,791,000375.56
2010-08-203413453373407,454,000377.78
2010-08-193463503443497,811,000387.78
2010-08-183463473423458,216,000383.33
2010-08-173343423343408,758,000377.78
2010-08-163393413333409,072,000377.78
2010-08-133423453373457,314,000383.33
2010-08-1233934133134111,457,000378.89
2010-08-113493513463476,621,000385.56
2010-08-103563603503527,634,000391.11
2010-08-093543583513548,755,000393.33
2010-08-063563643533619,201,000401.11
2010-08-0537037135736014,586,000400
2010-08-043663663603627,011,000402.22
2010-08-0337037736836913,707,000410
2010-08-0237037036236310,766,000403.33
2010-07-3037437536536916,657,000410
2010-07-2936339436337826,174,000420
2010-07-283683693623687,271,000408.89
2010-07-273643683613626,053,000402.22
2010-07-263583663583636,518,000403.33
2010-07-2335535735135513,869,000394.44
2010-07-2234835034034411,402,000382.22
2010-07-2136636835235410,777,000393.33
2010-07-203593653573588,963,000397.78
2010-07-1637337436036311,052,000403.33
2010-07-153743763673688,280,000408.89
2010-07-1437638137437911,277,000421.11
2010-07-1337438236236414,978,000404.44
2010-07-123643753633686,268,000408.89
2010-07-0936136635536411,057,000404.44
2010-07-083623643573599,749,000398.89
2010-07-0736236234935111,603,000390
2010-07-0634936334436210,167,000402.22
2010-07-053513573483556,678,000394.44
2010-07-0235535735135311,155,000392.22
2010-07-013663673533578,947,000396.67
2010-06-3035836935736614,217,000406.67
2010-06-2937838236637014,427,000411.11
2010-06-283843853713759,578,000416.67
2010-06-2538638737938511,203,000427.78
2010-06-243903993903949,756,000437.78
2010-06-2339339538339419,941,000437.78
2010-06-2239840139540010,985,000444.44
2010-06-2139240339140314,560,000447.78
2010-06-1838438938238710,700,000430
2010-06-173833853803839,255,000425.56
2010-06-1638338838238715,514,000430
2010-06-1537437737137511,687,000416.67
2010-06-1437338237238014,838,000422.22
2010-06-1136537036336516,987,000405.56
2010-06-1035435634835411,172,000393.33
2010-06-0934935334634911,427,000387.78
2010-06-0835336135035415,222,000393.33
2010-06-0736536735735917,384,000398.89
2010-06-0437038037037315,520,000414.44
2010-06-0336437536237127,588,000412.22
2010-06-0235136034535116,812,000390
2010-06-0136436635635813,456,000397.78
2010-05-3136737336137013,868,000411.11
2010-05-2836637136337125,376,000412.22
2010-05-2733736033735824,199,000397.78
2010-05-2633834432934218,674,000380
2010-05-2534234332832815,830,000364.44
2010-05-2433834933434323,046,000381.11
2010-05-2132433332233013,619,000366.67
2010-05-2034034733433613,081,000373.33
2010-05-1934034833434513,709,000383.33
2010-05-1836436534334519,163,000383.33
2010-05-1736937035436112,449,000401.11
2010-05-1436837936737310,749,000414.44
2010-05-1337137636937617,838,000417.78
2010-05-1237437435435919,713,000398.89
2010-05-1138238536436913,501,000410
2010-05-1036937736637519,630,000416.67
2010-05-0735537134836227,911,000402.22
2010-05-0638839237537617,361,000417.78
2010-04-3039440439340316,052,000447.78
2010-04-2838639238238617,578,000428.89
2010-04-2739740839239425,696,000437.78
2010-04-2639339939139915,811,000443.33
2010-04-2339639838738714,627,000430
2010-04-2239040538640123,982,000445.56
2010-04-2138739338439327,587,000436.67
2010-04-203783793743776,985,000418.89
2010-04-193763823743748,263,000415.56
2010-04-1638438637838313,197,000425.56
2010-04-1537338637238418,282,000426.67
2010-04-143693743663699,092,000410
2010-04-1337137236637211,305,000413.33
2010-04-123813823763786,446,000420
2010-04-093703793703788,665,000420
2010-04-083693783693738,575,000414.44
2010-04-0737438236937412,112,000415.56
2010-04-0638138236637311,913,000414.44
2010-04-053883903793818,419,000423.33
2010-04-0238338437638311,441,000425.56
2010-04-0138138738038220,435,000424.44
2010-03-3136837936437320,486,000414.44
2010-03-3036136735936613,734,000406.67
2010-03-293513593493598,354,000398.89
2010-03-263443513433497,495,000387.78
2010-03-2535035434334310,021,000381.11
2010-03-2434835334735111,335,000390
2010-03-233553593523535,738,000392.22
2010-03-1936136435335712,370,000396.67
2010-03-1835536435335820,249,000397.78
2010-03-1735135634735518,005,000394.44
2010-03-1635535835035411,211,000393.33
2010-03-1535435835235613,761,000395.56
2010-03-1235235334734811,820,000386.67
2010-03-1135035434435215,282,000391.11
2010-03-1035135334434716,979,000385.56
2010-03-0934935534335531,951,000394.44
2010-03-0834835234334842,399,000386.67
2010-03-0533534333334344,967,000381.11
2010-03-0432333032232756,828,000363.33
2010-03-0332132531932154,517,000356.67
2010-03-0231932131631720,721,000352.22
2010-03-0131932131631712,540,000352.22
2010-02-2631832331632229,705,000357.78
2010-02-2532832831731927,169,000354.44
2010-02-2432633032333048,947,000366.67
2010-02-2331432831132679,381,000362.22
2010-02-2231631931331514,840,000350
2010-02-1931832030931111,667,000345.56
2010-02-183203233143188,720,000353.33
2010-02-1731531931331814,361,000353.33
2010-02-1630331130030919,773,000343.33
2010-02-1530931830230537,864,000338.89
2010-02-1231131329829817,667,000331.11
2010-02-1030330930030316,735,000336.67
2010-02-0929330129129815,959,000331.11
2010-02-0829130028929214,367,000324.44
2010-02-0529330129329613,046,000328.89
2010-02-0431731830230527,204,000338.89
2010-02-0332932931631819,872,000353.33
2010-02-0231232531032321,440,000358.89
2010-02-0131831830130418,526,000337.78
2010-01-2931233331132125,725,000356.67
2010-01-2831832731131912,371,000354.44
2010-01-2732832931431823,230,000353.33
2010-01-2634534532733013,178,000366.67
2010-01-2534234733534611,425,000384.44
2010-01-2233034732934723,036,000385.56
2010-01-2132734132633711,709,000374.44
2010-01-2035135333233411,731,000371.11
2010-01-1935035934234815,243,000386.67
2010-01-183443473393457,310,000383.33
2010-01-1534934934134512,701,000383.33
2010-01-1433835133734930,934,000387.78
2010-01-1331732531632510,687,000361.11
2010-01-1231432231332116,169,000356.67
2010-01-0830431129931113,230,000345.56
2010-01-0730931230130321,974,000336.67
2010-01-0628229328129312,347,000325.56
2010-01-0527428427327914,913,000310
2010-01-042652702642693,679,000298.89

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