9107 川崎汽船(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	134	135	130	131	23,449,000	145.56
2012-12-27	135	136	131	133	45,907,000	147.78
2012-12-26	122	133	122	133	67,473,000	147.78
2012-12-25	124	125	122	123	16,848,000	136.67
2012-12-21	125	126	121	123	28,055,000	136.67
2012-12-20	123	124	121	123	29,118,000	136.67
2012-12-19	124	125	121	124	30,005,000	137.78
2012-12-18	124	125	120	122	30,148,000	135.56
2012-12-17	118	123	115	122	46,171,000	135.56
2012-12-14	111	116	109	115	37,260,000	127.78
2012-12-13	106	112	105	111	33,569,000	123.33
2012-12-12	105	106	104	104	13,663,000	115.56
2012-12-11	106	107	104	104	16,365,000	115.56
2012-12-10	108	108	105	106	7,802,000	117.78
2012-12-07	107	108	105	108	13,652,000	120
2012-12-06	107	107	105	106	12,302,000	117.78
2012-12-05	106	108	104	105	13,823,000	116.67
2012-12-04	107	109	105	106	11,898,000	117.78
2012-12-03	109	110	106	108	21,557,000	120
2012-11-30	106	109	104	109	65,590,000	121.11
2012-11-29	105	106	104	105	16,609,000	116.67
2012-11-28	106	107	102	103	20,324,000	114.44
2012-11-27	108	110	105	108	16,743,000	120
2012-11-26	110	111	108	108	17,598,000	120
2012-11-22	108	109	107	108	16,826,000	120
2012-11-21	106	108	104	106	23,011,000	117.78
2012-11-20	105	109	104	105	36,431,000	116.67
2012-11-19	104	105	103	104	10,592,000	115.56
2012-11-16	100	102	99	102	29,448,000	113.33
2012-11-15	97	101	96	101	22,055,000	112.22
2012-11-14	98	100	97	97	10,750,000	107.78
2012-11-13	100	100	98	98	5,446,000	108.89
2012-11-12	100	101	99	100	12,366,000	111.11
2012-11-09	98	100	97	99	17,067,000	110
2012-11-08	99	100	98	98	9,024,000	108.89
2012-11-07	103	103	100	100	16,036,000	111.11
2012-11-06	105	105	100	102	27,251,000	113.33
2012-11-05	109	110	106	108	15,354,000	120
2012-11-02	108	110	107	110	25,761,000	122.22
2012-11-01	102	106	100	106	26,608,000	117.78
2012-10-31	98	103	97	101	35,114,000	112.22
2012-10-30	97	98	96	97	18,715,000	107.78
2012-10-29	97	98	96	97	6,537,000	107.78
2012-10-26	100	100	96	97	20,002,000	107.78
2012-10-25	99	100	98	99	14,357,000	110
2012-10-24	99	101	99	99	10,807,000	110
2012-10-23	102	103	100	101	10,185,000	112.22
2012-10-22	101	102	99	101	14,122,000	112.22
2012-10-19	104	105	101	102	13,303,000	113.33
2012-10-18	102	105	101	104	26,310,000	115.56
2012-10-17	100	103	99	102	23,941,000	113.33
2012-10-16	99	100	97	99	21,853,000	110
2012-10-15	97	99	95	97	16,563,000	107.78
2012-10-12	96	97	95	97	11,070,000	107.78
2012-10-11	95	98	94	95	19,442,000	105.56
2012-10-10	97	97	96	96	7,187,000	106.67
2012-10-09	100	101	97	98	17,410,000	108.89
2012-10-05	102	104	100	102	19,563,000	113.33
2012-10-04	99	101	97	99	22,152,000	110
2012-10-03	99	100	96	99	22,408,000	110
2012-10-02	100	102	98	98	22,302,000	108.89
2012-10-01	97	99	97	97	11,005,000	107.78
2012-09-28	100	101	97	98	14,622,000	108.89
2012-09-27	95	101	95	100	26,889,000	111.11
2012-09-26	99	101	96	96	20,340,000	106.67
2012-09-25	104	106	99	101	27,869,000	112.22
2012-09-24	108	110	104	104	17,503,000	115.56
2012-09-21	110	113	107	111	30,731,000	123.33
2012-09-20	112	115	108	111	36,317,000	123.33
2012-09-19	104	114	104	114	41,107,000	126.67
2012-09-18	103	104	100	102	18,350,000	113.33
2012-09-14	102	104	101	104	26,748,000	115.56
2012-09-13	96	101	95	101	28,402,000	112.22
2012-09-12	95	96	92	95	17,105,000	105.56
2012-09-11	94	95	93	95	15,449,000	105.56
2012-09-10	94	97	92	94	16,834,000	104.44
2012-09-07	96	97	92	95	27,803,000	105.56
2012-09-06	96	96	90	94	34,396,000	104.44
2012-09-05	97	98	93	94	28,682,000	104.44
2012-09-04	100	101	98	98	18,974,000	108.89
2012-09-03	103	104	99	100	28,730,000	111.11
2012-08-31	103	107	102	105	27,475,000	116.67
2012-08-30	104	105	101	105	17,812,000	116.67
2012-08-29	105	105	104	105	5,065,000	116.67
2012-08-28	105	107	103	105	16,670,000	116.67
2012-08-27	107	108	105	106	14,159,000	117.78
2012-08-24	106	108	105	107	8,391,000	118.89
2012-08-23	109	110	105	108	13,965,000	120
2012-08-22	111	111	108	110	9,872,000	122.22
2012-08-21	112	112	109	111	11,321,000	123.33
2012-08-20	114	116	111	113	13,979,000	125.56
2012-08-17	113	114	111	113	16,642,000	125.56
2012-08-16	108	113	108	112	13,703,000	124.44
2012-08-15	111	112	107	109	15,850,000	121.11
2012-08-14	111	112	107	110	21,912,000	122.22
2012-08-13	115	116	111	113	13,160,000	125.56
2012-08-10	115	118	113	116	15,612,000	128.89
2012-08-09	115	118	113	117	16,336,000	130
2012-08-08	114	119	113	116	22,390,000	128.89
2012-08-07	107	113	107	112	13,631,000	124.44
2012-08-06	111	111	107	109	13,583,000	121.11
2012-08-03	110	110	105	106	19,562,000	117.78
2012-08-02	114	114	112	112	9,703,000	124.44
2012-08-01	116	117	112	115	21,633,000	127.78
2012-07-31	112	121	111	120	51,364,000	133.33
2012-07-30	113	115	110	112	18,548,000	124.44
2012-07-27	109	111	108	110	18,870,000	122.22
2012-07-26	103	108	103	108	20,596,000	120
2012-07-25	106	107	103	103	15,034,000	114.44
2012-07-24	105	109	104	109	19,502,000	121.11
2012-07-23	109	110	105	106	24,052,000	117.78
2012-07-20	118	119	110	112	45,774,000	124.44
2012-07-19	116	121	116	118	72,976,000	131.11
2012-07-18	122	122	115	115	60,340,000	127.78
2012-07-17	122	123	121	122	13,526,000	135.56
2012-07-13	123	123	121	122	50,169,000	135.56
2012-07-12	125	126	124	125	102,601,000	138.89
2012-07-11	128	129	125	126	42,673,000	140
2012-07-10	128	129	125	129	54,378,000	143.33
2012-07-09	130	131	129	129	10,919,000	143.33
2012-07-06	130	132	129	131	15,120,000	145.56
2012-07-05	129	131	128	130	27,136,000	144.44
2012-07-04	133	135	131	131	28,139,000	145.56
2012-07-03	132	138	130	134	88,664,000	148.89
2012-07-02	159	160	156	157	25,423,000	174.44
2012-06-29	154	158	151	156	12,828,000	173.33
2012-06-28	154	155	152	155	9,915,000	172.22
2012-06-27	151	153	147	153	11,922,000	170
2012-06-26	152	154	148	150	13,861,000	166.67
2012-06-25	156	156	153	154	10,377,000	171.11
2012-06-22	150	157	149	155	17,741,000	172.22
2012-06-21	158	159	151	154	23,840,000	171.11
2012-06-20	159	160	156	158	15,702,000	175.56
2012-06-19	155	159	153	156	16,689,000	173.33
2012-06-18	157	160	155	156	13,611,000	173.33
2012-06-15	153	155	151	151	15,233,000	167.78
2012-06-14	147	154	146	151	16,177,000	167.78
2012-06-13	150	152	146	148	14,774,000	164.44
2012-06-12	144	150	141	148	19,577,000	164.44
2012-06-11	143	149	143	148	15,237,000	164.44
2012-06-08	143	143	137	139	14,575,000	154.44
2012-06-07	145	146	141	143	16,532,000	158.89
2012-06-06	143	145	138	141	24,718,000	156.67
2012-06-05	134	141	133	141	21,814,000	156.67
2012-06-04	132	134	128	131	14,873,000	145.56
2012-06-01	144	146	136	137	20,238,000	152.22
2012-05-31	142	149	140	145	19,756,000	161.11
2012-05-30	147	149	142	145	14,159,000	161.11
2012-05-29	140	148	137	147	18,559,000	163.33
2012-05-28	143	143	138	139	10,804,000	154.44
2012-05-25	143	144	140	141	8,401,000	156.67
2012-05-24	140	145	139	144	18,542,000	160
2012-05-23	141	143	137	137	25,215,000	152.22
2012-05-22	138	140	137	137	14,834,000	152.22
2012-05-21	132	136	131	132	9,646,000	146.67
2012-05-18	133	136	130	131	18,167,000	145.56
2012-05-17	131	141	128	140	23,787,000	155.56
2012-05-16	134	136	131	132	20,817,000	146.67
2012-05-15	134	135	127	130	26,503,000	144.44
2012-05-14	137	141	134	137	12,168,000	152.22
2012-05-11	142	144	136	139	18,506,000	154.44
2012-05-10	148	149	142	142	15,587,000	157.78
2012-05-09	149	151	147	148	15,064,000	164.44
2012-05-08	152	154	151	151	11,796,000	167.78
2012-05-07	157	158	150	151	22,201,000	167.78
2012-05-02	164	164	161	162	11,521,000	180
2012-05-01	167	168	159	160	22,846,000	177.78
2012-04-27	164	176	164	170	33,344,000	188.89
2012-04-26	164	167	162	162	16,743,000	180
2012-04-25	165	166	161	161	14,277,000	178.89
2012-04-24	163	165	160	161	12,112,000	178.89
2012-04-23	172	173	164	165	24,284,000	183.33
2012-04-20	167	174	165	173	20,504,000	192.22
2012-04-19	163	168	163	165	15,855,000	183.33
2012-04-18	165	167	163	164	17,356,000	182.22
2012-04-17	162	163	157	160	14,271,000	177.78
2012-04-16	162	164	160	161	14,375,000	178.89
2012-04-13	172	174	167	167	20,682,000	185.56
2012-04-12	173	173	167	170	23,761,000	188.89
2012-04-11	176	177	170	174	17,535,000	193.33
2012-04-10	187	189	180	181	22,709,000	201.11
2012-04-09	182	188	180	185	15,854,000	205.56
2012-04-06	183	188	182	186	16,610,000	206.67
2012-04-05	183	185	181	182	18,818,000	202.22
2012-04-04	192	194	182	187	29,240,000	207.78
2012-04-03	191	194	189	190	20,426,000	211.11
2012-04-02	185	195	185	193	39,670,000	214.44
2012-03-30	179	182	176	182	16,876,000	202.22
2012-03-29	179	184	178	178	26,387,000	197.78
2012-03-28	177	177	174	176	10,650,000	195.56
2012-03-27	176	178	175	176	12,859,000	195.56
2012-03-26	176	177	173	174	10,408,000	193.33
2012-03-23	174	176	172	175	10,548,000	194.44
2012-03-22	178	179	174	176	17,692,000	195.56
2012-03-21	182	183	179	181	14,038,000	201.11
2012-03-19	184	186	182	183	21,402,000	203.33
2012-03-16	175	181	173	181	38,493,000	201.11
2012-03-15	174	177	172	175	26,533,000	194.44
2012-03-14	176	177	173	175	24,004,000	194.44
2012-03-13	175	175	171	172	24,322,000	191.11
2012-03-12	180	181	174	175	17,589,000	194.44
2012-03-09	175	181	172	177	36,467,000	196.67
2012-03-08	177	177	173	174	18,603,000	193.33
2012-03-07	170	175	169	172	25,721,000	191.11
2012-03-06	182	184	174	176	26,659,000	195.56
2012-03-05	183	186	181	183	25,615,000	203.33
2012-03-02	179	185	177	184	52,964,000	204.44
2012-03-01	173	177	169	171	26,383,000	190
2012-02-29	177	179	171	171	28,091,000	190
2012-02-28	176	178	173	176	24,077,000	195.56
2012-02-27	186	186	180	181	22,763,000	201.11
2012-02-24	181	184	179	183	18,992,000	203.33
2012-02-23	184	185	180	183	22,298,000	203.33
2012-02-22	179	183	174	182	33,881,000	202.22
2012-02-21	184	189	180	181	27,385,000	201.11
2012-02-20	183	187	182	184	31,246,000	204.44
2012-02-17	185	185	175	177	31,105,000	196.67
2012-02-16	180	187	177	178	40,346,000	197.78
2012-02-15	176	185	175	184	50,399,000	204.44
2012-02-14	164	172	163	171	28,485,000	190
2012-02-13	164	166	161	163	16,973,000	181.11
2012-02-10	168	173	166	166	21,960,000	184.44
2012-02-09	163	166	160	166	23,200,000	184.44
2012-02-08	160	162	158	162	18,693,000	180
2012-02-07	156	165	155	157	32,236,000	174.44
2012-02-06	159	162	155	155	18,759,000	172.22
2012-02-03	157	160	153	156	21,237,000	173.33
2012-02-02	150	159	150	158	27,496,000	175.56
2012-02-01	142	153	141	152	30,798,000	168.89
2012-01-31	140	149	138	144	27,336,000	160
2012-01-30	141	144	140	142	8,538,000	157.78
2012-01-27	147	147	142	144	14,836,000	160
2012-01-26	151	154	146	147	22,252,000	163.33
2012-01-25	144	157	144	151	49,426,000	167.78
2012-01-24	138	143	138	142	22,343,000	157.78
2012-01-23	135	138	132	137	9,057,000	152.22
2012-01-20	133	134	131	134	9,872,000	148.89
2012-01-19	128	131	127	130	13,806,000	144.44
2012-01-18	126	128	124	127	11,641,000	141.11
2012-01-17	127	128	126	126	5,797,000	140
2012-01-16	128	128	126	126	7,374,000	140
2012-01-13	131	133	129	131	9,074,000	145.56
2012-01-12	127	130	125	130	14,304,000	144.44
2012-01-11	129	130	125	126	12,358,000	140
2012-01-10	132	132	125	128	16,848,000	142.22
2012-01-06	138	139	131	133	12,823,000	147.78
2012-01-05	141	142	140	140	2,866,000	155.56
2012-01-04	141	143	140	142	5,797,000	157.78

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