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 |
---|---|---|---|---|---|---|
2014-12-30 | 325 | 328 | 323 | 325 | 15,607,000 | 361.11 |
2014-12-29 | 330 | 330 | 318 | 324 | 14,084,000 | 360 |
2014-12-26 | 320 | 328 | 320 | 326 | 15,696,000 | 362.22 |
2014-12-25 | 318 | 320 | 316 | 318 | 10,000,000 | 353.33 |
2014-12-24 | 320 | 323 | 317 | 321 | 19,556,000 | 356.67 |
2014-12-22 | 316 | 318 | 311 | 315 | 15,065,000 | 350 |
2014-12-19 | 314 | 316 | 307 | 316 | 20,069,000 | 351.11 |
2014-12-18 | 303 | 312 | 303 | 307 | 20,244,000 | 341.11 |
2014-12-17 | 292 | 298 | 290 | 296 | 17,424,000 | 328.89 |
2014-12-16 | 297 | 301 | 293 | 296 | 18,979,000 | 328.89 |
2014-12-15 | 297 | 305 | 296 | 301 | 12,465,000 | 334.44 |
2014-12-12 | 299 | 306 | 299 | 302 | 16,090,000 | 335.56 |
2014-12-11 | 291 | 303 | 287 | 301 | 20,417,000 | 334.44 |
2014-12-10 | 305 | 307 | 299 | 299 | 21,663,000 | 332.22 |
2014-12-09 | 310 | 314 | 310 | 311 | 14,803,000 | 345.56 |
2014-12-08 | 315 | 320 | 315 | 316 | 20,173,000 | 351.11 |
2014-12-05 | 313 | 315 | 310 | 315 | 11,258,000 | 350 |
2014-12-04 | 314 | 315 | 308 | 314 | 16,206,000 | 348.89 |
2014-12-03 | 318 | 319 | 309 | 312 | 20,398,000 | 346.67 |
2014-12-02 | 310 | 316 | 308 | 313 | 17,954,000 | 347.78 |
2014-12-01 | 314 | 317 | 311 | 312 | 30,425,000 | 346.67 |
2014-11-28 | 296 | 314 | 295 | 311 | 43,657,000 | 345.56 |
2014-11-27 | 298 | 300 | 289 | 291 | 25,365,000 | 323.33 |
2014-11-26 | 298 | 303 | 296 | 297 | 27,911,000 | 330 |
2014-11-25 | 296 | 298 | 293 | 297 | 15,030,000 | 330 |
2014-11-21 | 298 | 300 | 286 | 293 | 27,149,000 | 325.56 |
2014-11-20 | 292 | 298 | 290 | 295 | 21,800,000 | 327.78 |
2014-11-19 | 289 | 295 | 287 | 290 | 24,620,000 | 322.22 |
2014-11-18 | 288 | 289 | 283 | 287 | 15,171,000 | 318.89 |
2014-11-17 | 292 | 301 | 281 | 283 | 42,184,000 | 314.44 |
2014-11-14 | 281 | 293 | 279 | 292 | 36,556,000 | 324.44 |
2014-11-13 | 275 | 280 | 272 | 280 | 27,554,000 | 311.11 |
2014-11-12 | 286 | 288 | 278 | 279 | 26,021,000 | 310 |
2014-11-11 | 283 | 287 | 278 | 286 | 27,788,000 | 317.78 |
2014-11-10 | 274 | 287 | 273 | 283 | 32,466,000 | 314.44 |
2014-11-07 | 274 | 277 | 271 | 276 | 20,942,000 | 306.67 |
2014-11-06 | 272 | 274 | 269 | 271 | 28,356,000 | 301.11 |
2014-11-05 | 266 | 272 | 262 | 270 | 24,918,000 | 300 |
2014-11-04 | 266 | 272 | 262 | 267 | 48,934,000 | 296.67 |
2014-10-31 | 245 | 253 | 242 | 250 | 27,656,000 | 277.78 |
2014-10-30 | 244 | 246 | 242 | 242 | 13,342,000 | 268.89 |
2014-10-29 | 237 | 243 | 236 | 241 | 13,618,000 | 267.78 |
2014-10-28 | 239 | 240 | 233 | 237 | 17,619,000 | 263.33 |
2014-10-27 | 237 | 241 | 236 | 237 | 13,338,000 | 263.33 |
2014-10-24 | 240 | 242 | 235 | 236 | 16,335,000 | 262.22 |
2014-10-23 | 232 | 239 | 232 | 236 | 24,137,000 | 262.22 |
2014-10-22 | 229 | 235 | 229 | 233 | 29,742,000 | 258.89 |
2014-10-21 | 226 | 227 | 221 | 222 | 18,794,000 | 246.67 |
2014-10-20 | 223 | 224 | 218 | 222 | 17,134,000 | 246.67 |
2014-10-17 | 221 | 224 | 218 | 219 | 18,781,000 | 243.33 |
2014-10-16 | 218 | 223 | 215 | 219 | 21,867,000 | 243.33 |
2014-10-15 | 220 | 225 | 217 | 223 | 20,502,000 | 247.78 |
2014-10-14 | 217 | 219 | 214 | 217 | 18,037,000 | 241.11 |
2014-10-10 | 223 | 224 | 218 | 222 | 20,359,000 | 246.67 |
2014-10-09 | 228 | 228 | 223 | 226 | 12,888,000 | 251.11 |
2014-10-08 | 226 | 228 | 222 | 227 | 12,970,000 | 252.22 |
2014-10-07 | 232 | 234 | 228 | 229 | 9,256,000 | 254.44 |
2014-10-06 | 232 | 235 | 231 | 233 | 11,343,000 | 258.89 |
2014-10-03 | 228 | 230 | 226 | 229 | 9,928,000 | 254.44 |
2014-10-02 | 231 | 232 | 227 | 228 | 20,245,000 | 253.33 |
2014-10-01 | 232 | 236 | 232 | 234 | 14,733,000 | 260 |
2014-09-30 | 236 | 237 | 232 | 233 | 12,173,000 | 258.89 |
2014-09-29 | 234 | 236 | 232 | 235 | 14,231,000 | 261.11 |
2014-09-26 | 233 | 235 | 231 | 232 | 24,677,000 | 257.78 |
2014-09-25 | 240 | 241 | 236 | 239 | 15,359,000 | 265.56 |
2014-09-24 | 240 | 242 | 237 | 240 | 22,920,000 | 266.67 |
2014-09-22 | 250 | 251 | 244 | 244 | 19,589,000 | 271.11 |
2014-09-19 | 255 | 255 | 248 | 251 | 15,377,000 | 278.89 |
2014-09-18 | 249 | 256 | 248 | 253 | 14,557,000 | 281.11 |
2014-09-17 | 254 | 254 | 246 | 246 | 15,963,000 | 273.33 |
2014-09-16 | 253 | 256 | 251 | 254 | 10,655,000 | 282.22 |
2014-09-12 | 255 | 255 | 248 | 252 | 25,666,000 | 280 |
2014-09-11 | 257 | 259 | 254 | 256 | 12,693,000 | 284.44 |
2014-09-10 | 258 | 259 | 251 | 255 | 17,007,000 | 283.33 |
2014-09-09 | 264 | 265 | 258 | 259 | 19,226,000 | 287.78 |
2014-09-08 | 256 | 260 | 254 | 257 | 10,985,000 | 285.56 |
2014-09-05 | 257 | 258 | 253 | 255 | 10,722,000 | 283.33 |
2014-09-04 | 256 | 257 | 253 | 255 | 12,990,000 | 283.33 |
2014-09-03 | 252 | 263 | 251 | 258 | 37,451,000 | 286.67 |
2014-09-02 | 251 | 251 | 246 | 249 | 15,116,000 | 276.67 |
2014-09-01 | 251 | 253 | 248 | 250 | 12,450,000 | 277.78 |
2014-08-29 | 253 | 255 | 248 | 250 | 17,369,000 | 277.78 |
2014-08-28 | 253 | 257 | 252 | 253 | 20,424,000 | 281.11 |
2014-08-27 | 249 | 256 | 249 | 251 | 37,098,000 | 278.89 |
2014-08-26 | 244 | 245 | 241 | 243 | 9,801,000 | 270 |
2014-08-25 | 240 | 244 | 239 | 243 | 16,957,000 | 270 |
2014-08-22 | 240 | 242 | 238 | 239 | 10,374,000 | 265.56 |
2014-08-21 | 239 | 242 | 238 | 241 | 25,004,000 | 267.78 |
2014-08-20 | 237 | 239 | 235 | 237 | 16,631,000 | 263.33 |
2014-08-19 | 234 | 236 | 233 | 236 | 13,662,000 | 262.22 |
2014-08-18 | 233 | 238 | 232 | 232 | 23,305,000 | 257.78 |
2014-08-15 | 226 | 233 | 226 | 231 | 40,782,000 | 256.67 |
2014-08-14 | 221 | 224 | 221 | 222 | 18,175,000 | 246.67 |
2014-08-13 | 215 | 221 | 214 | 219 | 24,836,000 | 243.33 |
2014-08-12 | 213 | 217 | 213 | 214 | 12,909,000 | 237.78 |
2014-08-11 | 212 | 213 | 210 | 212 | 6,228,000 | 235.56 |
2014-08-08 | 211 | 212 | 208 | 210 | 15,593,000 | 233.33 |
2014-08-07 | 214 | 214 | 210 | 213 | 10,650,000 | 236.67 |
2014-08-06 | 214 | 216 | 212 | 215 | 10,666,000 | 238.89 |
2014-08-05 | 217 | 218 | 215 | 215 | 7,748,000 | 238.89 |
2014-08-04 | 219 | 219 | 215 | 217 | 12,429,000 | 241.11 |
2014-08-01 | 218 | 221 | 217 | 219 | 13,572,000 | 243.33 |
2014-07-31 | 213 | 225 | 213 | 222 | 49,056,000 | 246.67 |
2014-07-30 | 212 | 213 | 210 | 211 | 11,438,000 | 234.44 |
2014-07-29 | 212 | 213 | 211 | 212 | 4,508,000 | 235.56 |
2014-07-28 | 211 | 213 | 210 | 211 | 8,324,000 | 234.44 |
2014-07-25 | 211 | 212 | 210 | 211 | 9,083,000 | 234.44 |
2014-07-24 | 210 | 212 | 209 | 210 | 8,805,000 | 233.33 |
2014-07-23 | 210 | 213 | 209 | 210 | 12,773,000 | 233.33 |
2014-07-22 | 211 | 212 | 209 | 210 | 13,268,000 | 233.33 |
2014-07-18 | 211 | 212 | 209 | 212 | 12,809,000 | 235.56 |
2014-07-17 | 215 | 215 | 213 | 214 | 7,585,000 | 237.78 |
2014-07-16 | 211 | 215 | 211 | 213 | 9,086,000 | 236.67 |
2014-07-15 | 212 | 214 | 211 | 213 | 11,193,000 | 236.67 |
2014-07-14 | 211 | 212 | 210 | 211 | 9,707,000 | 234.44 |
2014-07-11 | 212 | 213 | 210 | 212 | 20,702,000 | 235.56 |
2014-07-10 | 219 | 220 | 214 | 215 | 14,317,000 | 238.89 |
2014-07-09 | 219 | 220 | 215 | 219 | 14,389,000 | 243.33 |
2014-07-08 | 219 | 222 | 218 | 221 | 18,678,000 | 245.56 |
2014-07-07 | 219 | 221 | 219 | 220 | 10,281,000 | 244.44 |
2014-07-04 | 217 | 220 | 216 | 218 | 18,494,000 | 242.22 |
2014-07-03 | 217 | 217 | 214 | 215 | 15,289,000 | 238.89 |
2014-07-02 | 215 | 217 | 213 | 215 | 16,705,000 | 238.89 |
2014-07-01 | 211 | 215 | 210 | 213 | 13,457,000 | 236.67 |
2014-06-30 | 211 | 212 | 208 | 212 | 11,623,000 | 235.56 |
2014-06-27 | 212 | 213 | 209 | 211 | 15,702,000 | 234.44 |
2014-06-26 | 214 | 216 | 212 | 212 | 8,613,000 | 235.56 |
2014-06-25 | 215 | 216 | 213 | 214 | 10,079,000 | 237.78 |
2014-06-24 | 215 | 217 | 213 | 216 | 10,477,000 | 240 |
2014-06-23 | 218 | 220 | 216 | 216 | 8,380,000 | 240 |
2014-06-20 | 218 | 220 | 215 | 217 | 15,728,000 | 241.11 |
2014-06-19 | 215 | 219 | 213 | 218 | 12,577,000 | 242.22 |
2014-06-18 | 217 | 217 | 212 | 215 | 13,677,000 | 238.89 |
2014-06-17 | 216 | 217 | 214 | 216 | 9,222,000 | 240 |
2014-06-16 | 218 | 219 | 214 | 218 | 13,364,000 | 242.22 |
2014-06-13 | 216 | 220 | 216 | 217 | 14,172,000 | 241.11 |
2014-06-12 | 217 | 221 | 216 | 218 | 11,378,000 | 242.22 |
2014-06-11 | 217 | 219 | 215 | 217 | 7,561,000 | 241.11 |
2014-06-10 | 221 | 221 | 216 | 218 | 14,742,000 | 242.22 |
2014-06-09 | 222 | 224 | 220 | 222 | 16,915,000 | 246.67 |
2014-06-06 | 220 | 223 | 218 | 220 | 15,109,000 | 244.44 |
2014-06-05 | 220 | 221 | 217 | 220 | 7,787,000 | 244.44 |
2014-06-04 | 219 | 221 | 217 | 220 | 10,807,000 | 244.44 |
2014-06-03 | 222 | 223 | 218 | 218 | 9,091,000 | 242.22 |
2014-06-02 | 215 | 221 | 214 | 219 | 13,898,000 | 243.33 |
2014-05-30 | 217 | 217 | 212 | 213 | 10,288,000 | 236.67 |
2014-05-29 | 214 | 217 | 211 | 217 | 15,706,000 | 241.11 |
2014-05-28 | 219 | 220 | 215 | 216 | 12,562,000 | 240 |
2014-05-27 | 225 | 225 | 219 | 221 | 13,735,000 | 245.56 |
2014-05-26 | 224 | 227 | 223 | 225 | 11,059,000 | 250 |
2014-05-23 | 220 | 223 | 220 | 221 | 11,565,000 | 245.56 |
2014-05-22 | 215 | 220 | 215 | 219 | 14,696,000 | 243.33 |
2014-05-21 | 213 | 216 | 212 | 213 | 6,710,000 | 236.67 |
2014-05-20 | 212 | 216 | 210 | 214 | 11,917,000 | 237.78 |
2014-05-19 | 213 | 215 | 210 | 212 | 14,819,000 | 235.56 |
2014-05-16 | 212 | 214 | 210 | 213 | 13,295,000 | 236.67 |
2014-05-15 | 211 | 220 | 211 | 215 | 16,760,000 | 238.89 |
2014-05-14 | 210 | 216 | 210 | 214 | 10,291,000 | 237.78 |
2014-05-13 | 210 | 212 | 209 | 211 | 8,751,000 | 234.44 |
2014-05-12 | 208 | 210 | 207 | 208 | 5,892,000 | 231.11 |
2014-05-09 | 208 | 212 | 208 | 209 | 10,376,000 | 232.22 |
2014-05-08 | 209 | 213 | 206 | 210 | 17,779,000 | 233.33 |
2014-05-07 | 211 | 211 | 206 | 208 | 12,678,000 | 231.11 |
2014-05-02 | 213 | 215 | 212 | 214 | 13,243,000 | 237.78 |
2014-05-01 | 207 | 214 | 206 | 211 | 20,100,000 | 234.44 |
2014-04-30 | 207 | 208 | 204 | 205 | 12,224,000 | 227.78 |
2014-04-28 | 204 | 205 | 202 | 205 | 6,361,000 | 227.78 |
2014-04-25 | 207 | 209 | 205 | 208 | 6,736,000 | 231.11 |
2014-04-24 | 208 | 209 | 204 | 206 | 13,228,000 | 228.89 |
2014-04-23 | 211 | 212 | 208 | 209 | 7,100,000 | 232.22 |
2014-04-22 | 213 | 213 | 207 | 208 | 11,924,000 | 231.11 |
2014-04-21 | 213 | 215 | 212 | 213 | 5,309,000 | 236.67 |
2014-04-18 | 214 | 216 | 213 | 213 | 5,228,000 | 236.67 |
2014-04-17 | 213 | 217 | 211 | 212 | 16,520,000 | 235.56 |
2014-04-16 | 208 | 215 | 208 | 212 | 21,706,000 | 235.56 |
2014-04-15 | 208 | 208 | 203 | 206 | 10,791,000 | 228.89 |
2014-04-14 | 208 | 210 | 204 | 207 | 20,298,000 | 230 |
2014-04-11 | 207 | 213 | 206 | 211 | 15,693,000 | 234.44 |
2014-04-10 | 217 | 219 | 212 | 214 | 12,597,000 | 237.78 |
2014-04-09 | 216 | 218 | 212 | 213 | 18,862,000 | 236.67 |
2014-04-08 | 219 | 221 | 216 | 219 | 12,764,000 | 243.33 |
2014-04-07 | 229 | 229 | 223 | 225 | 13,768,000 | 250 |
2014-04-04 | 227 | 232 | 226 | 232 | 11,947,000 | 257.78 |
2014-04-03 | 229 | 230 | 225 | 228 | 16,990,000 | 253.33 |
2014-04-02 | 223 | 228 | 222 | 224 | 13,027,000 | 248.89 |
2014-04-01 | 223 | 224 | 219 | 223 | 13,242,000 | 247.78 |
2014-03-31 | 217 | 223 | 217 | 223 | 22,502,000 | 247.78 |
2014-03-28 | 212 | 214 | 210 | 213 | 8,978,000 | 236.67 |
2014-03-27 | 209 | 214 | 209 | 214 | 12,444,000 | 237.78 |
2014-03-26 | 210 | 217 | 210 | 214 | 13,594,000 | 237.78 |
2014-03-25 | 209 | 214 | 207 | 210 | 13,997,000 | 233.33 |
2014-03-24 | 208 | 214 | 207 | 208 | 23,331,000 | 231.11 |
2014-03-20 | 213 | 217 | 208 | 208 | 20,265,000 | 231.11 |
2014-03-19 | 213 | 216 | 207 | 212 | 17,017,000 | 235.56 |
2014-03-18 | 218 | 218 | 212 | 214 | 13,834,000 | 237.78 |
2014-03-17 | 217 | 219 | 212 | 215 | 16,280,000 | 238.89 |
2014-03-14 | 220 | 222 | 217 | 219 | 22,302,000 | 243.33 |
2014-03-13 | 222 | 224 | 220 | 221 | 10,028,000 | 245.56 |
2014-03-12 | 229 | 230 | 223 | 224 | 13,574,000 | 248.89 |
2014-03-11 | 232 | 233 | 229 | 232 | 10,340,000 | 257.78 |
2014-03-10 | 234 | 237 | 231 | 233 | 12,317,000 | 258.89 |
2014-03-07 | 235 | 236 | 231 | 234 | 12,322,000 | 260 |
2014-03-06 | 228 | 235 | 226 | 232 | 12,967,000 | 257.78 |
2014-03-05 | 228 | 230 | 226 | 227 | 9,369,000 | 252.22 |
2014-03-04 | 220 | 225 | 219 | 224 | 9,654,000 | 248.89 |
2014-03-03 | 223 | 225 | 218 | 224 | 21,248,000 | 248.89 |
2014-02-28 | 231 | 232 | 228 | 230 | 10,407,000 | 255.56 |
2014-02-27 | 232 | 234 | 229 | 231 | 10,273,000 | 256.67 |
2014-02-26 | 231 | 236 | 231 | 232 | 7,434,000 | 257.78 |
2014-02-25 | 234 | 235 | 231 | 233 | 11,923,000 | 258.89 |
2014-02-24 | 233 | 235 | 227 | 231 | 11,870,000 | 256.67 |
2014-02-21 | 236 | 237 | 231 | 234 | 7,793,000 | 260 |
2014-02-20 | 239 | 239 | 231 | 233 | 15,820,000 | 258.89 |
2014-02-19 | 240 | 248 | 238 | 241 | 19,668,000 | 267.78 |
2014-02-18 | 239 | 243 | 235 | 241 | 11,886,000 | 267.78 |
2014-02-17 | 235 | 238 | 230 | 237 | 10,187,000 | 263.33 |
2014-02-14 | 240 | 242 | 232 | 237 | 16,490,000 | 263.33 |
2014-02-13 | 240 | 242 | 234 | 238 | 15,801,000 | 264.44 |
2014-02-12 | 240 | 246 | 239 | 243 | 16,304,000 | 270 |
2014-02-10 | 238 | 239 | 235 | 236 | 14,606,000 | 262.22 |
2014-02-07 | 231 | 236 | 231 | 234 | 18,165,000 | 260 |
2014-02-06 | 227 | 229 | 222 | 225 | 14,453,000 | 250 |
2014-02-05 | 228 | 229 | 222 | 225 | 20,786,000 | 250 |
2014-02-04 | 225 | 231 | 216 | 222 | 36,876,000 | 246.67 |
2014-02-03 | 243 | 248 | 236 | 239 | 31,869,000 | 265.56 |
2014-01-31 | 257 | 261 | 243 | 243 | 33,659,000 | 270 |
2014-01-30 | 256 | 259 | 253 | 256 | 12,300,000 | 284.44 |
2014-01-29 | 260 | 263 | 258 | 261 | 13,177,000 | 290 |
2014-01-28 | 257 | 260 | 254 | 255 | 17,700,000 | 283.33 |
2014-01-27 | 254 | 258 | 252 | 255 | 25,111,000 | 283.33 |
2014-01-24 | 266 | 268 | 263 | 266 | 14,267,000 | 295.56 |
2014-01-23 | 275 | 276 | 267 | 269 | 17,466,000 | 298.89 |
2014-01-22 | 274 | 278 | 270 | 276 | 19,971,000 | 306.67 |
2014-01-21 | 277 | 278 | 269 | 274 | 25,629,000 | 304.44 |
2014-01-20 | 269 | 279 | 268 | 275 | 57,702,000 | 305.56 |
2014-01-17 | 260 | 271 | 258 | 266 | 32,575,000 | 295.56 |
2014-01-16 | 260 | 265 | 259 | 259 | 25,037,000 | 287.78 |
2014-01-15 | 255 | 258 | 253 | 257 | 12,890,000 | 285.56 |
2014-01-14 | 252 | 254 | 250 | 253 | 39,028,000 | 281.11 |
2014-01-10 | 256 | 262 | 253 | 260 | 21,692,000 | 288.89 |
2014-01-09 | 263 | 265 | 258 | 260 | 23,617,000 | 288.89 |
2014-01-08 | 260 | 266 | 260 | 265 | 17,102,000 | 294.44 |
2014-01-07 | 259 | 262 | 257 | 259 | 14,194,000 | 287.78 |
2014-01-06 | 262 | 263 | 258 | 262 | 19,695,000 | 291.11 |
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