1. HOME >
  2. 株価時系列 >
  3. 9107 >
  4. 2011年

9107 川崎汽船(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301401411381395,444,000154.44
2011-12-291411411381406,572,000155.56
2011-12-281401431401416,851,000156.67
2011-12-271411411391403,458,000155.56
2011-12-261411421391415,915,000156.67
2011-12-2213714313514025,800,000155.56
2011-12-2114014313713914,819,000154.44
2011-12-2013413713213512,619,000150
2011-12-1913813913013216,639,000146.67
2011-12-1614014413814016,622,000155.56
2011-12-1514514513914013,038,000155.56
2011-12-1414614814314711,935,000163.33
2011-12-1314114814014618,413,000162.22
2011-12-1214314514114414,534,000160
2011-12-0914114313813933,142,000154.44
2011-12-0814414914314721,596,000163.33
2011-12-0713714813714731,836,000163.33
2011-12-0613914113613712,427,000152.22
2011-12-0513814013613912,167,000154.44
2011-12-0213914113713822,927,000153.33
2011-12-0114014013513725,342,000152.22
2011-11-3013513612813019,569,000144.44
2011-11-2913113913113818,006,000153.33
2011-11-2812613412613019,263,000144.44
2011-11-251181251181239,533,000136.67
2011-11-2412312311811911,493,000132.22
2011-11-2212312812312510,089,000138.89
2011-11-211301321271286,607,000142.22
2011-11-181321331301324,033,000146.67
2011-11-1713113612913310,253,000147.78
2011-11-161391411331349,097,000148.89
2011-11-151351391341376,138,000152.22
2011-11-141381391361375,845,000152.22
2011-11-111381391331356,961,000150
2011-11-101381391361385,456,000153.33
2011-11-091421441401436,542,000158.89
2011-11-0814814913914111,827,000156.67
2011-11-071471511471487,165,000164.44
2011-11-041511511451507,667,000166.67
2011-11-0215515514814911,542,000165.56
2011-11-011591601551588,715,000175.56
2011-10-3116316515916311,540,000181.11
2011-10-2816816916416613,733,000184.44
2011-10-271511601471599,579,000176.67
2011-10-261471501431495,443,000165.56
2011-10-251541541481495,085,000165.56
2011-10-241521541511533,761,000170
2011-10-211481501471494,782,000165.56
2011-10-201511521471499,882,000165.56
2011-10-191551551511536,065,000170
2011-10-181541561521549,611,000171.11
2011-10-171601611571597,949,000176.67
2011-10-1415916015315610,089,000173.33
2011-10-1316116415715915,120,000176.67
2011-10-1215216115215916,090,000176.67
2011-10-111491511481508,533,000166.67
2011-10-071431461431439,847,000158.89
2011-10-061421441391419,437,000156.67
2011-10-0514815013914116,594,000156.67
2011-10-0414714914514815,831,000164.44
2011-10-031571591531559,824,000172.22
2011-09-3016616816216312,827,000181.11
2011-09-2916616716316512,459,000183.33
2011-09-281711731691704,538,000188.89
2011-09-271661691641699,741,000187.78
2011-09-2616917016216310,860,000181.11
2011-09-221731741691718,747,000190
2011-09-211771791751768,050,000195.56
2011-09-201811821761787,721,000197.78
2011-09-161851871821867,948,000206.67
2011-09-1518318417918110,274,000201.11
2011-09-1418219017717814,474,000197.78
2011-09-131801851781839,423,000203.33
2011-09-121771801761778,615,000196.67
2011-09-0918418818018110,020,000201.11
2011-09-081901911841865,693,000206.67
2011-09-071871901861877,239,000207.78
2011-09-061861871801817,326,000201.11
2011-09-051901911861877,293,000207.78
2011-09-021971971921948,029,000215.56
2011-09-011972001961977,559,000218.89
2011-08-312002001951965,724,000217.78
2011-08-3019920419920010,779,000222.22
2011-08-2919620119519717,106,000218.89
2011-08-261901921891918,561,000212.22
2011-08-2519119619019213,006,000213.33
2011-08-2419820018919011,870,000211.11
2011-08-2319619719019516,102,000216.67
2011-08-2219620019519510,055,000216.67
2011-08-1920420519820018,026,000222.22
2011-08-1821121320820910,158,000232.22
2011-08-1720521420421213,987,000235.56
2011-08-1620921520520622,465,000228.89
2011-08-1521121320420917,544,000232.22
2011-08-1221321620520615,148,000228.89
2011-08-1121221521021210,264,000235.56
2011-08-1022422421521912,163,000243.33
2011-08-0921522021121716,605,000241.11
2011-08-0822822822222513,113,000250
2011-08-0523523723223411,557,000260
2011-08-042482512462468,686,000273.33
2011-08-032482492442468,596,000273.33
2011-08-022532552512535,135,000281.11
2011-08-0125826225625610,071,000284.44
2011-07-2925825824525313,601,000281.11
2011-07-282582602562577,677,000285.56
2011-07-272632662612626,334,000291.11
2011-07-262642652622648,841,000293.33
2011-07-252652662632655,809,000294.44
2011-07-222642692642678,501,000296.67
2011-07-212632642622636,542,000292.22
2011-07-2026626726226417,145,000293.33
2011-07-192672692642659,229,000294.44
2011-07-152682702662678,510,000296.67
2011-07-1427227226826911,842,000298.89
2011-07-132732762712729,303,000302.22
2011-07-122772782742759,137,000305.56
2011-07-112882902812838,708,000314.44
2011-07-082882912852896,548,000321.11
2011-07-072892892832859,402,000316.67
2011-07-062842902832898,987,000321.11
2011-07-052832852822837,224,000314.44
2011-07-042812852802835,224,000314.44
2011-07-012802812772784,083,000308.89
2011-06-302782812762806,746,000311.11
2011-06-292822822762787,514,000308.89
2011-06-282762792732754,901,000305.56
2011-06-272752772722735,140,000303.33
2011-06-2427027726927712,168,000307.78
2011-06-232652702642676,744,000296.67
2011-06-222652712652706,172,000300
2011-06-212622642602644,375,000293.33
2011-06-202592622592602,799,000288.89
2011-06-172622632572596,372,000287.78
2011-06-162642682632634,691,000292.22
2011-06-152692702652666,212,000295.56
2011-06-142642702632685,810,000297.78
2011-06-132642652622654,069,000294.44
2011-06-102662682642658,440,000294.44
2011-06-092652682642657,052,000294.44
2011-06-0827027426426421,980,000293.33
2011-06-072592632592614,284,000290
2011-06-062622632562605,150,000288.89
2011-06-032662672612645,509,000293.33
2011-06-022672682642658,261,000294.44
2011-06-012732742702736,155,000303.33
2011-05-3126727626727313,438,000303.33
2011-05-302692692652664,889,000295.56
2011-05-2727227627027111,246,000301.11
2011-05-2626627326627313,606,000303.33
2011-05-252642662612626,666,000291.11
2011-05-2426026626026510,012,000294.44
2011-05-232652652592626,045,000291.11
2011-05-202672682642656,710,000294.44
2011-05-1927427626626613,709,000295.56
2011-05-1827627827027311,528,000303.33
2011-05-1728028027327615,496,000306.67
2011-05-162852852812833,889,000314.44
2011-05-132962962852877,913,000318.89
2011-05-1229229729229513,904,000327.78
2011-05-1128829828829619,078,000328.89
2011-05-1028128728028713,207,000318.89
2011-05-092802812782805,896,000311.11
2011-05-062782822762797,425,000310
2011-05-0227328127228013,174,000311.11
2011-04-2827928726627025,884,000300
2011-04-272762792762776,871,000307.78
2011-04-262802802752759,659,000305.56
2011-04-2527628227627815,053,000308.89
2011-04-222752792742765,545,000306.67
2011-04-2127427927227712,350,000307.78
2011-04-202732752712716,397,000301.11
2011-04-192712742702726,251,000302.22
2011-04-182772782732756,052,000305.56
2011-04-152782782762768,058,000306.67
2011-04-1428128127627913,006,000310
2011-04-1328228828028314,956,000314.44
2011-04-1228228728128210,499,000313.33
2011-04-1128128728128410,122,000315.56
2011-04-0828228627928219,215,000313.33
2011-04-0729129128228214,693,000313.33
2011-04-0629729728729019,732,000322.22
2011-04-0529929929229611,204,000328.89
2011-04-043073082993018,209,000334.44
2011-04-0130931030530810,231,000342.22
2011-03-313073073023076,801,000341.11
2011-03-303003052993048,695,000337.78
2011-03-292963032922989,856,000331.11
2011-03-283033073003066,895,000340
2011-03-253123123023078,859,000341.11
2011-03-243053093033089,119,000342.22
2011-03-2331431529930429,149,000337.78
2011-03-223193223143198,935,000354.44
2011-03-1829430829430310,842,000336.67
2011-03-1727230127229418,782,000326.67
2011-03-1628430428128813,297,000320
2011-03-1529229425327428,469,000304.44
2011-03-1430832527931017,963,000344.44
2011-03-1133834333834011,899,000377.78
2011-03-1034634833934414,507,000382.22
2011-03-093513533483507,126,000388.89
2011-03-0835235434534612,175,000384.44
2011-03-073613613553567,607,000395.56
2011-03-043683683613649,544,000404.44
2011-03-033583633573607,797,000400
2011-03-0235735835435510,306,000394.44
2011-03-0135936635736511,563,000405.56
2011-02-2835435834835610,753,000395.56
2011-02-2535135534935312,293,000392.22
2011-02-2435635634634718,557,000385.56
2011-02-2336036735535616,907,000395.56
2011-02-2237237436436813,406,000408.89
2011-02-213823833743809,082,000422.22
2011-02-1837938837838213,407,000424.44
2011-02-1737238137137818,383,000420
2011-02-163713723683698,488,000410
2011-02-153733753673709,621,000411.11
2011-02-1436837236637019,419,000411.11
2011-02-1034736134536018,682,000400
2011-02-0935235234634713,085,000385.56
2011-02-0835635834935210,866,000391.11
2011-02-0735136035035212,101,000391.11
2011-02-043473483453477,319,000385.56
2011-02-033463483433436,581,000381.11
2011-02-023463493423457,791,000383.33
2011-02-013463473383437,757,000381.11
2011-01-3134135133834216,467,000380
2011-01-2835135234334611,447,000384.44
2011-01-2735135534735416,936,000393.33
2011-01-2635736035235411,069,000393.33
2011-01-253613653593626,729,000402.22
2011-01-243583613523599,753,000398.89
2011-01-2137137235535925,627,000398.89
2011-01-2038338337537510,092,000416.67
2011-01-193823863793847,375,000426.67
2011-01-183743813723787,845,000420
2011-01-173783793723736,708,000414.44
2011-01-143713793713755,993,000416.67
2011-01-133813813743778,245,000418.89
2011-01-1238438537537710,186,000418.89
2011-01-1137538337338113,077,000423.33
2011-01-0736737836637512,927,000416.67
2011-01-063683713673688,124,000408.89
2011-01-053623673623635,386,000403.33
2011-01-0435836835436311,214,000403.33

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