9107 川崎汽船(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3026726926526615,216,000295.56
2013-12-2725826825626530,387,000294.44
2013-12-2625326225325637,838,000284.44
2013-12-2524425224425137,249,000278.89
2013-12-2424024623924232,984,000268.89
2013-12-2023823923723910,795,000265.56
2013-12-1923824023623715,347,000263.33
2013-12-1823423723323611,756,000262.22
2013-12-1723323623223410,910,000260
2013-12-1623623623223215,618,000257.78
2013-12-1323623723423613,278,000262.22
2013-12-1223523723423510,620,000261.11
2013-12-1123623723323712,338,000263.33
2013-12-102382382352379,406,000263.33
2013-12-092382392352369,804,000262.22
2013-12-0623223623223517,637,000261.11
2013-12-0523323523023216,989,000257.78
2013-12-0423723823323432,130,000260
2013-12-0324424524124118,342,000267.78
2013-12-0224424724324321,545,000270
2013-11-2924224524124334,277,000270
2013-11-2823924323823936,312,000265.56
2013-11-2723523823323518,831,000261.11
2013-11-262352362322347,505,000260
2013-11-2523523623323610,302,000262.22
2013-11-2223623723423518,921,000261.11
2013-11-2123523723323513,497,000261.11
2013-11-202352362322338,102,000258.89
2013-11-1923523723223516,303,000261.11
2013-11-1823623923223414,204,000260
2013-11-1523323623223418,160,000260
2013-11-1422523222423023,396,000255.56
2013-11-1322422522022410,042,000248.89
2013-11-122222252212259,288,000250
2013-11-112262262222239,550,000247.78
2013-11-0822022421922310,814,000247.78
2013-11-072252272222249,113,000248.89
2013-11-0622423122322423,511,000248.89
2013-11-0522322922222523,646,000250
2013-11-0122622821621926,548,000243.33
2013-10-3123623822222445,890,000248.89
2013-10-3023123623123217,712,000257.78
2013-10-2923123222723012,966,000255.56
2013-10-2823023122623012,502,000255.56
2013-10-2523423522622819,300,000253.33
2013-10-242332372312369,757,000262.22
2013-10-2324024023323413,243,000260
2013-10-222382392362377,959,000263.33
2013-10-2123824223823918,250,000265.56
2013-10-1823523923423622,238,000262.22
2013-10-1723423623123414,734,000260
2013-10-162342342312329,364,000257.78
2013-10-1523623823423513,860,000261.11
2013-10-1123323423123315,101,000258.89
2013-10-1023023322823015,946,000255.56
2013-10-0922523122322914,256,000254.44
2013-10-0822022922022619,347,000251.11
2013-10-0722722722322411,016,000248.89
2013-10-0422922922322725,687,000252.22
2013-10-0322723422723019,718,000255.56
2013-10-0223323622722833,845,000253.33
2013-10-0123123723123236,645,000257.78
2013-09-3023123322823033,368,000255.56
2013-09-2723723723223630,998,000262.22
2013-09-2623323923023852,251,000264.44
2013-09-2522723422523038,827,000255.56
2013-09-2423123122522826,440,000253.33
2013-09-2023623622623033,363,000255.56
2013-09-1923623723223527,887,000261.11
2013-09-1823423723223336,773,000258.89
2013-09-1723924022823346,597,000258.89
2013-09-1324224323524033,011,000266.67
2013-09-1224024724024341,804,000270
2013-09-1124324523223884,703,000264.44
2013-09-1024925524825142,312,000278.89
2013-09-0924624824024222,032,000268.89
2013-09-0624424923523854,425,000264.44
2013-09-0523724323623960,101,000265.56
2013-09-0422623322523236,793,000257.78
2013-09-0322523022422538,388,000250
2013-09-0222222421922122,976,000245.56
2013-08-3022322822122243,169,000246.67
2013-08-2921522321422042,992,000244.44
2013-08-2821321420921231,193,000235.56
2013-08-2721622021421723,322,000241.11
2013-08-2622322321721821,443,000242.22
2013-08-2321822421822233,766,000246.67
2013-08-2221421821221821,225,000242.22
2013-08-2121821921321727,040,000241.11
2013-08-2022122321721830,981,000242.22
2013-08-1922522721622549,313,000250
2013-08-1621722721622267,026,000246.67
2013-08-1521422521422062,396,000244.44
2013-08-1421421721221636,921,000240
2013-08-1320721120521028,282,000233.33
2013-08-1220520720220511,122,000227.78
2013-08-0920520920520626,747,000228.89
2013-08-0820520920420422,657,000226.67
2013-08-0721021120720817,100,000231.11
2013-08-0621021420921335,572,000236.67
2013-08-0520721020520831,236,000231.11
2013-08-0220721020320823,206,000231.11
2013-08-0120120419920319,998,000225.56
2013-07-3120520819820167,073,000223.33
2013-07-3019620719520437,228,000226.67
2013-07-2919419619119252,118,000213.33
2013-07-2620120219820031,754,000222.22
2013-07-2520820920520620,738,000228.89
2013-07-2421121120620928,086,000232.22
2013-07-2321321521121224,623,000235.56
2013-07-2221621720821544,681,000238.89
2013-07-1921621720621343,077,000236.67
2013-07-1821721821421612,764,000240
2013-07-1721422121421530,308,000238.89
2013-07-1621321921321621,931,000240
2013-07-1221121320721139,243,000234.44
2013-07-1120821220621027,153,000233.33
2013-07-1021421620821044,215,000233.33
2013-07-0921221521021437,833,000237.78
2013-07-0821321720820848,423,000231.11
2013-07-0520821220820945,081,000232.22
2013-07-0420820820320733,673,000230
2013-07-0321121120720932,459,000232.22
2013-07-0220621120521127,529,000234.44
2013-07-0120720820320541,294,000227.78
2013-06-2820020619820247,205,000224.44
2013-06-2719420018719848,140,000220
2013-06-2620420419019153,388,000212.22
2013-06-2519920919519972,588,000221.11
2013-06-2420520719919938,152,000221.11
2013-06-2119720119120165,554,000223.33
2013-06-2020421120220578,196,000227.78
2013-06-1919921219920792,187,000230
2013-06-1818619518518973,767,000210
2013-06-1718218517918529,270,000205.56
2013-06-1418718817718264,777,000202.22
2013-06-1318318317617943,215,000198.89
2013-06-1217918817618544,726,000205.56
2013-06-1118819018218456,576,000204.44
2013-06-1018619118418864,891,000208.89
2013-06-0718118517218179,724,000201.11
2013-06-0618719218418858,802,000208.89
2013-06-0520720719319575,244,000216.67
2013-06-0419620919120787,336,000230
2013-06-0319820219319945,310,000221.11
2013-05-3120821220120649,119,000228.89
2013-05-3021621620120776,412,000230
2013-05-2922722721922055,321,000244.44
2013-05-2821322321322256,838,000246.67
2013-05-2721722321321559,783,000238.89
2013-05-2423323821222495,858,000248.89
2013-05-23237259220221193,093,000245.56
2013-05-2223823923123245,257,000257.78
2013-05-2123124322723797,172,000263.33
2013-05-20222233221230114,519,000255.56
2013-05-1721122121021758,026,000241.11
2013-05-1622422420721554,638,000238.89
2013-05-1522722922222435,601,000248.89
2013-05-1422622722122630,330,000251.11
2013-05-1322923222522630,378,000251.11
2013-05-1022923222522837,239,000253.33
2013-05-0923123322322429,622,000248.89
2013-05-0823223322823125,252,000256.67
2013-05-0723223623023255,865,000257.78
2013-05-0221922821922563,615,000250
2013-05-0121622721422382,129,000247.78
2013-04-3022923221421493,643,000237.78
2013-04-2623223222422839,690,000253.33
2013-04-2523323722823067,210,000255.56
2013-04-24226236223234109,772,000260
2013-04-2322222521822244,355,000246.67
2013-04-2222222422022230,682,000246.67
2013-04-1921822221721944,404,000243.33
2013-04-1822022621521681,087,000240
2013-04-1721322021121974,153,000243.33
2013-04-1620921320621066,417,000233.33
2013-04-1521722221521758,168,000241.11
2013-04-12209222208220117,064,000244.44
2013-04-1121121320621054,587,000233.33
2013-04-1020821120520735,996,000230
2013-04-0921321420620949,005,000232.22
2013-04-0820821020520942,889,000232.22
2013-04-0521021120120358,747,000225.56
2013-04-0418619918319867,717,000220
2013-04-0319520019219349,669,000214.44
2013-04-02181196178192116,344,000213.33
2013-04-0119719818918956,386,000210
2013-03-2919720119219945,393,000221.11
2013-03-2820720819720066,854,000222.22
2013-03-2721221620821033,865,000233.33
2013-03-2621021420821239,174,000235.56
2013-03-2521921921021440,444,000237.78
2013-03-2221922121721740,143,000241.11
2013-03-2122922922122340,124,000247.78
2013-03-1922222922022479,772,000248.89
2013-03-1822422421621771,272,000241.11
2013-03-15219234218228136,344,000253.33
2013-03-1422022021521919,518,000243.33
2013-03-1321622021521725,593,000241.11
2013-03-1222522621721928,564,000243.33
2013-03-1122823122222363,889,000247.78
2013-03-08217227215223120,602,000247.78
2013-03-0721021720821456,735,000237.78
2013-03-0621121220620925,509,000232.22
2013-03-0521321320720935,996,000232.22
2013-03-0421421720921144,991,000234.44
2013-03-0120821920721283,742,000235.56
2013-02-2821421420720857,614,000231.11
2013-02-27219222205208122,169,000231.11
2013-02-26200223199217237,318,000241.11
2013-02-25189207187203130,874,000225.56
2013-02-2217718317618234,288,000202.22
2013-02-2118018417818027,107,000200
2013-02-2018618818118230,369,000202.22
2013-02-1917918617818234,326,000202.22
2013-02-1818218417818030,069,000200
2013-02-1518218416917956,019,000198.89
2013-02-1418919218318740,448,000207.78
2013-02-1319119218118442,304,000204.44
2013-02-1219920219119442,608,000215.56
2013-02-08195206186190106,302,000211.11
2013-02-07184201183196113,209,000217.78
2013-02-06172188170183106,918,000203.33
2013-02-0516417116316742,793,000185.56
2013-02-0416817416316969,333,000187.78
2013-02-0117017016416752,409,000185.56
2013-01-3116117415817384,808,000192.22
2013-01-3016116315916128,213,000178.89
2013-01-2915416115315837,745,000175.56
2013-01-2816216315315644,342,000173.33
2013-01-2516917015916251,556,000180
2013-01-2415316415216254,769,000180
2013-01-2315816015515640,879,000173.33
2013-01-2217017016016566,175,000183.33
2013-01-2117117516816950,815,000187.78
2013-01-1816117315917391,263,000192.22
2013-01-1715815914915338,299,000170
2013-01-1616116215415652,998,000173.33
2013-01-1515716415616258,102,000180
2013-01-1115615715115558,635,000172.22
2013-01-10145156144153127,986,000170
2013-01-0913814513714449,930,000160
2013-01-0813814513814048,041,000155.56
2013-01-0714414513814158,264,000156.67
2013-01-0413613913413937,253,000154.44

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