9107 川崎汽船(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3032532832332515,607,000361.11
2014-12-2933033031832414,084,000360
2014-12-2632032832032615,696,000362.22
2014-12-2531832031631810,000,000353.33
2014-12-2432032331732119,556,000356.67
2014-12-2231631831131515,065,000350
2014-12-1931431630731620,069,000351.11
2014-12-1830331230330720,244,000341.11
2014-12-1729229829029617,424,000328.89
2014-12-1629730129329618,979,000328.89
2014-12-1529730529630112,465,000334.44
2014-12-1229930629930216,090,000335.56
2014-12-1129130328730120,417,000334.44
2014-12-1030530729929921,663,000332.22
2014-12-0931031431031114,803,000345.56
2014-12-0831532031531620,173,000351.11
2014-12-0531331531031511,258,000350
2014-12-0431431530831416,206,000348.89
2014-12-0331831930931220,398,000346.67
2014-12-0231031630831317,954,000347.78
2014-12-0131431731131230,425,000346.67
2014-11-2829631429531143,657,000345.56
2014-11-2729830028929125,365,000323.33
2014-11-2629830329629727,911,000330
2014-11-2529629829329715,030,000330
2014-11-2129830028629327,149,000325.56
2014-11-2029229829029521,800,000327.78
2014-11-1928929528729024,620,000322.22
2014-11-1828828928328715,171,000318.89
2014-11-1729230128128342,184,000314.44
2014-11-1428129327929236,556,000324.44
2014-11-1327528027228027,554,000311.11
2014-11-1228628827827926,021,000310
2014-11-1128328727828627,788,000317.78
2014-11-1027428727328332,466,000314.44
2014-11-0727427727127620,942,000306.67
2014-11-0627227426927128,356,000301.11
2014-11-0526627226227024,918,000300
2014-11-0426627226226748,934,000296.67
2014-10-3124525324225027,656,000277.78
2014-10-3024424624224213,342,000268.89
2014-10-2923724323624113,618,000267.78
2014-10-2823924023323717,619,000263.33
2014-10-2723724123623713,338,000263.33
2014-10-2424024223523616,335,000262.22
2014-10-2323223923223624,137,000262.22
2014-10-2222923522923329,742,000258.89
2014-10-2122622722122218,794,000246.67
2014-10-2022322421822217,134,000246.67
2014-10-1722122421821918,781,000243.33
2014-10-1621822321521921,867,000243.33
2014-10-1522022521722320,502,000247.78
2014-10-1421721921421718,037,000241.11
2014-10-1022322421822220,359,000246.67
2014-10-0922822822322612,888,000251.11
2014-10-0822622822222712,970,000252.22
2014-10-072322342282299,256,000254.44
2014-10-0623223523123311,343,000258.89
2014-10-032282302262299,928,000254.44
2014-10-0223123222722820,245,000253.33
2014-10-0123223623223414,733,000260
2014-09-3023623723223312,173,000258.89
2014-09-2923423623223514,231,000261.11
2014-09-2623323523123224,677,000257.78
2014-09-2524024123623915,359,000265.56
2014-09-2424024223724022,920,000266.67
2014-09-2225025124424419,589,000271.11
2014-09-1925525524825115,377,000278.89
2014-09-1824925624825314,557,000281.11
2014-09-1725425424624615,963,000273.33
2014-09-1625325625125410,655,000282.22
2014-09-1225525524825225,666,000280
2014-09-1125725925425612,693,000284.44
2014-09-1025825925125517,007,000283.33
2014-09-0926426525825919,226,000287.78
2014-09-0825626025425710,985,000285.56
2014-09-0525725825325510,722,000283.33
2014-09-0425625725325512,990,000283.33
2014-09-0325226325125837,451,000286.67
2014-09-0225125124624915,116,000276.67
2014-09-0125125324825012,450,000277.78
2014-08-2925325524825017,369,000277.78
2014-08-2825325725225320,424,000281.11
2014-08-2724925624925137,098,000278.89
2014-08-262442452412439,801,000270
2014-08-2524024423924316,957,000270
2014-08-2224024223823910,374,000265.56
2014-08-2123924223824125,004,000267.78
2014-08-2023723923523716,631,000263.33
2014-08-1923423623323613,662,000262.22
2014-08-1823323823223223,305,000257.78
2014-08-1522623322623140,782,000256.67
2014-08-1422122422122218,175,000246.67
2014-08-1321522121421924,836,000243.33
2014-08-1221321721321412,909,000237.78
2014-08-112122132102126,228,000235.56
2014-08-0821121220821015,593,000233.33
2014-08-0721421421021310,650,000236.67
2014-08-0621421621221510,666,000238.89
2014-08-052172182152157,748,000238.89
2014-08-0421921921521712,429,000241.11
2014-08-0121822121721913,572,000243.33
2014-07-3121322521322249,056,000246.67
2014-07-3021221321021111,438,000234.44
2014-07-292122132112124,508,000235.56
2014-07-282112132102118,324,000234.44
2014-07-252112122102119,083,000234.44
2014-07-242102122092108,805,000233.33
2014-07-2321021320921012,773,000233.33
2014-07-2221121220921013,268,000233.33
2014-07-1821121220921212,809,000235.56
2014-07-172152152132147,585,000237.78
2014-07-162112152112139,086,000236.67
2014-07-1521221421121311,193,000236.67
2014-07-142112122102119,707,000234.44
2014-07-1121221321021220,702,000235.56
2014-07-1021922021421514,317,000238.89
2014-07-0921922021521914,389,000243.33
2014-07-0821922221822118,678,000245.56
2014-07-0721922121922010,281,000244.44
2014-07-0421722021621818,494,000242.22
2014-07-0321721721421515,289,000238.89
2014-07-0221521721321516,705,000238.89
2014-07-0121121521021313,457,000236.67
2014-06-3021121220821211,623,000235.56
2014-06-2721221320921115,702,000234.44
2014-06-262142162122128,613,000235.56
2014-06-2521521621321410,079,000237.78
2014-06-2421521721321610,477,000240
2014-06-232182202162168,380,000240
2014-06-2021822021521715,728,000241.11
2014-06-1921521921321812,577,000242.22
2014-06-1821721721221513,677,000238.89
2014-06-172162172142169,222,000240
2014-06-1621821921421813,364,000242.22
2014-06-1321622021621714,172,000241.11
2014-06-1221722121621811,378,000242.22
2014-06-112172192152177,561,000241.11
2014-06-1022122121621814,742,000242.22
2014-06-0922222422022216,915,000246.67
2014-06-0622022321822015,109,000244.44
2014-06-052202212172207,787,000244.44
2014-06-0421922121722010,807,000244.44
2014-06-032222232182189,091,000242.22
2014-06-0221522121421913,898,000243.33
2014-05-3021721721221310,288,000236.67
2014-05-2921421721121715,706,000241.11
2014-05-2821922021521612,562,000240
2014-05-2722522521922113,735,000245.56
2014-05-2622422722322511,059,000250
2014-05-2322022322022111,565,000245.56
2014-05-2221522021521914,696,000243.33
2014-05-212132162122136,710,000236.67
2014-05-2021221621021411,917,000237.78
2014-05-1921321521021214,819,000235.56
2014-05-1621221421021313,295,000236.67
2014-05-1521122021121516,760,000238.89
2014-05-1421021621021410,291,000237.78
2014-05-132102122092118,751,000234.44
2014-05-122082102072085,892,000231.11
2014-05-0920821220820910,376,000232.22
2014-05-0820921320621017,779,000233.33
2014-05-0721121120620812,678,000231.11
2014-05-0221321521221413,243,000237.78
2014-05-0120721420621120,100,000234.44
2014-04-3020720820420512,224,000227.78
2014-04-282042052022056,361,000227.78
2014-04-252072092052086,736,000231.11
2014-04-2420820920420613,228,000228.89
2014-04-232112122082097,100,000232.22
2014-04-2221321320720811,924,000231.11
2014-04-212132152122135,309,000236.67
2014-04-182142162132135,228,000236.67
2014-04-1721321721121216,520,000235.56
2014-04-1620821520821221,706,000235.56
2014-04-1520820820320610,791,000228.89
2014-04-1420821020420720,298,000230
2014-04-1120721320621115,693,000234.44
2014-04-1021721921221412,597,000237.78
2014-04-0921621821221318,862,000236.67
2014-04-0821922121621912,764,000243.33
2014-04-0722922922322513,768,000250
2014-04-0422723222623211,947,000257.78
2014-04-0322923022522816,990,000253.33
2014-04-0222322822222413,027,000248.89
2014-04-0122322421922313,242,000247.78
2014-03-3121722321722322,502,000247.78
2014-03-282122142102138,978,000236.67
2014-03-2720921420921412,444,000237.78
2014-03-2621021721021413,594,000237.78
2014-03-2520921420721013,997,000233.33
2014-03-2420821420720823,331,000231.11
2014-03-2021321720820820,265,000231.11
2014-03-1921321620721217,017,000235.56
2014-03-1821821821221413,834,000237.78
2014-03-1721721921221516,280,000238.89
2014-03-1422022221721922,302,000243.33
2014-03-1322222422022110,028,000245.56
2014-03-1222923022322413,574,000248.89
2014-03-1123223322923210,340,000257.78
2014-03-1023423723123312,317,000258.89
2014-03-0723523623123412,322,000260
2014-03-0622823522623212,967,000257.78
2014-03-052282302262279,369,000252.22
2014-03-042202252192249,654,000248.89
2014-03-0322322521822421,248,000248.89
2014-02-2823123222823010,407,000255.56
2014-02-2723223422923110,273,000256.67
2014-02-262312362312327,434,000257.78
2014-02-2523423523123311,923,000258.89
2014-02-2423323522723111,870,000256.67
2014-02-212362372312347,793,000260
2014-02-2023923923123315,820,000258.89
2014-02-1924024823824119,668,000267.78
2014-02-1823924323524111,886,000267.78
2014-02-1723523823023710,187,000263.33
2014-02-1424024223223716,490,000263.33
2014-02-1324024223423815,801,000264.44
2014-02-1224024623924316,304,000270
2014-02-1023823923523614,606,000262.22
2014-02-0723123623123418,165,000260
2014-02-0622722922222514,453,000250
2014-02-0522822922222520,786,000250
2014-02-0422523121622236,876,000246.67
2014-02-0324324823623931,869,000265.56
2014-01-3125726124324333,659,000270
2014-01-3025625925325612,300,000284.44
2014-01-2926026325826113,177,000290
2014-01-2825726025425517,700,000283.33
2014-01-2725425825225525,111,000283.33
2014-01-2426626826326614,267,000295.56
2014-01-2327527626726917,466,000298.89
2014-01-2227427827027619,971,000306.67
2014-01-2127727826927425,629,000304.44
2014-01-2026927926827557,702,000305.56
2014-01-1726027125826632,575,000295.56
2014-01-1626026525925925,037,000287.78
2014-01-1525525825325712,890,000285.56
2014-01-1425225425025339,028,000281.11
2014-01-1025626225326021,692,000288.89
2014-01-0926326525826023,617,000288.89
2014-01-0826026626026517,102,000294.44
2014-01-0725926225725914,194,000287.78
2014-01-0626226325826219,695,000291.11

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