9107 川崎汽船(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3026526726026016,996,000288.89
2015-12-292622642572629,572,000291.11
2015-12-2825626525526313,532,000292.22
2015-12-2525425725225624,317,000284.44
2015-12-2425025925025531,745,000283.33
2015-12-2225425424624912,278,000276.67
2015-12-2124925424525335,097,000281.11
2015-12-1824825424724941,795,000276.67
2015-12-1724525324425028,886,000277.78
2015-12-1624124423924414,173,000271.11
2015-12-1524024423924219,028,000268.89
2015-12-1424124423824317,665,000270
2015-12-1124024723924516,938,000272.22
2015-12-1023724323724112,025,000267.78
2015-12-0923624223524017,190,000266.67
2015-12-0823924023623912,836,000265.56
2015-12-072422432392419,241,000267.78
2015-12-0424324423924121,530,000267.78
2015-12-032472482462486,694,000275.56
2015-12-0224825024524912,806,000276.67
2015-12-0125225324624917,683,000276.67
2015-11-3025525825025315,467,000281.11
2015-11-2725126025125823,690,000286.67
2015-11-2625125224925113,499,000278.89
2015-11-252492492472494,627,000276.67
2015-11-2424925124824910,820,000276.67
2015-11-2025025224724915,482,000276.67
2015-11-1925025124724812,243,000275.56
2015-11-1824625024624810,414,000275.56
2015-11-1724925024424513,518,000272.22
2015-11-1624225024024818,194,000275.56
2015-11-1324824824524611,229,000273.33
2015-11-1224925124725113,079,000278.89
2015-11-1125025024624813,449,000275.56
2015-11-1024925224624918,255,000276.67
2015-11-0925325424825217,081,000280
2015-11-0625325424925214,672,000280
2015-11-0524925324825214,639,000280
2015-11-0424825424424736,591,000274.44
2015-11-0226026224724956,932,000276.67
2015-10-3026427325927336,551,000303.33
2015-10-2927127226626721,690,000296.67
2015-10-2827727726927119,127,000301.11
2015-10-2727828027327524,686,000305.56
2015-10-2627828427428331,544,000314.44
2015-10-2328328428128310,796,000314.44
2015-10-2227528027427813,093,000308.89
2015-10-2126927926827819,424,000308.89
2015-10-2026927226727114,914,000301.11
2015-10-1927327326826813,981,000297.78
2015-10-1627227426927213,863,000302.22
2015-10-1527127626527430,842,000304.44
2015-10-1428428727527728,384,000307.78
2015-10-1328429128428711,669,000318.89
2015-10-0927728727728721,302,000318.89
2015-10-0827528327227723,057,000307.78
2015-10-0726927526827423,025,000304.44
2015-10-0628428827027232,445,000302.22
2015-10-0527528327527914,326,000310
2015-10-0226627626427314,579,000303.33
2015-10-0126427526427017,863,000300
2015-09-3026126525926210,148,000291.11
2015-09-2926526625525823,572,000286.67
2015-09-2826927226627012,284,000300
2015-09-2527127526527224,815,000302.22
2015-09-2428028027327516,946,000305.56
2015-09-1828729028028512,890,000316.67
2015-09-1728228628028512,049,000316.67
2015-09-1628328427627910,013,000310
2015-09-1528128727928012,175,000311.11
2015-09-1428329027828127,968,000312.22
2015-09-112732762702769,399,000306.67
2015-09-1026827826827618,570,000306.67
2015-09-0926827226627214,556,000302.22
2015-09-0826527326026019,213,000288.89
2015-09-0726627226326718,021,000296.67
2015-09-0426126425826421,375,000293.33
2015-09-0326526626026116,562,000290
2015-09-0226326726026317,250,000292.22
2015-09-0126827026526714,857,000296.67
2015-08-3127027426727017,598,000300
2015-08-2826827226527119,936,000301.11
2015-08-2727127326226420,337,000293.33
2015-08-2626226925826730,920,000296.67
2015-08-2525527725426539,155,000294.44
2015-08-2427628427027431,315,000304.44
2015-08-2128829328628822,409,000320
2015-08-2029830229629621,523,000328.89
2015-08-1929530229429520,462,000327.78
2015-08-1829229829229521,602,000327.78
2015-08-1728929328629012,434,000322.22
2015-08-1429029028629010,310,000322.22
2015-08-1328729428729222,405,000324.44
2015-08-1229029128328919,154,000321.11
2015-08-1129429629029214,550,000324.44
2015-08-1028929328829211,500,000324.44
2015-08-0728629328628922,481,000321.11
2015-08-0628829028528813,446,000320
2015-08-0528028827828618,619,000317.78
2015-08-0428028227628218,761,000313.33
2015-08-0327528427527919,449,000310
2015-07-3127027927027730,987,000307.78
2015-07-3026527326426916,477,000298.89
2015-07-2926827026226417,974,000293.33
2015-07-2826626926226722,970,000296.67
2015-07-2727227826926919,058,000298.89
2015-07-2428128127327420,175,000304.44
2015-07-2328728727928125,665,000312.22
2015-07-2228428928428613,226,000317.78
2015-07-2128729128428629,882,000317.78
2015-07-1728628728228410,323,000315.56
2015-07-1628528728228415,029,000315.56
2015-07-1528829328328517,800,000316.67
2015-07-1428429028228517,642,000316.67
2015-07-1327928327828010,747,000311.11
2015-07-1027928027327725,342,000307.78
2015-07-0927528226728020,788,000311.11
2015-07-0829429928328427,380,000315.56
2015-07-0728929528929316,490,000325.56
2015-07-0628629128528620,158,000317.78
2015-07-0328629128629010,879,000322.22
2015-07-0229129228528613,460,000317.78
2015-07-012902912872897,789,000321.11
2015-06-3029129128828913,113,000321.11
2015-06-2929129629029318,267,000325.56
2015-06-2629830229529931,466,000332.22
2015-06-2528829628529323,048,000325.56
2015-06-2428529328429020,909,000322.22
2015-06-2328328428128315,752,000314.44
2015-06-2228328527928228,265,000313.33
2015-06-1928628728128217,475,000313.33
2015-06-1828328628028214,383,000313.33
2015-06-1728929128528512,308,000316.67
2015-06-1629129228628822,521,000320
2015-06-1529529629229415,937,000326.67
2015-06-123013012962999,481,000332.22
2015-06-1130030129730011,462,000333.33
2015-06-1029930029429823,380,000331.11
2015-06-0930030329930116,869,000334.44
2015-06-0830430630130223,359,000335.56
2015-06-0530530530130419,735,000337.78
2015-06-0430730930430717,627,000341.11
2015-06-0330330629930522,449,000338.89
2015-06-0230930930330620,576,000340
2015-06-0131231330830819,436,000342.22
2015-05-2931431931231521,778,000350
2015-05-2831931931131325,249,000347.78
2015-05-2732332431532032,008,000355.56
2015-05-2631231931031822,203,000353.33
2015-05-2530931430731315,601,000347.78
2015-05-2230731130530817,310,000342.22
2015-05-2131231230430718,159,000341.11
2015-05-2030631230431127,664,000345.56
2015-05-1930630730330612,751,000340
2015-05-1830630730130616,799,000340
2015-05-1530630830430811,397,000342.22
2015-05-1431231330330628,682,000340
2015-05-1331331630831327,603,000347.78
2015-05-1231231531031513,170,000350
2015-05-1131831831031221,877,000346.67
2015-05-0831231731031420,059,000348.89
2015-05-0731331931031230,567,000346.67
2015-05-0130631430131331,392,000347.78
2015-04-3031331628931057,146,000344.44
2015-04-2832032131031233,237,000346.67
2015-04-2732232331331523,646,000350
2015-04-2432732832132219,509,000357.78
2015-04-2331432831332754,417,000363.33
2015-04-2231531530931024,075,000344.44
2015-04-2131932231231224,004,000346.67
2015-04-2031632231631712,743,000352.22
2015-04-1731932231731924,602,000354.44
2015-04-1631231831131818,616,000353.33
2015-04-1531431431031213,547,000346.67
2015-04-1430931430831415,988,000348.89
2015-04-1331131130730816,029,000342.22
2015-04-1031731730731333,027,000347.78
2015-04-0932132331831817,155,000353.33
2015-04-0831932331832014,553,000355.56
2015-04-0731832031631817,499,000353.33
2015-04-0632232231431619,794,000351.11
2015-04-0332732932132613,507,000362.22
2015-04-0232433032232315,620,000358.89
2015-04-0132432932232318,231,000358.89
2015-03-3133133432332319,782,000358.89
2015-03-3033033432632817,010,000364.44
2015-03-2733533532432827,872,000364.44
2015-03-2634334433333535,449,000372.22
2015-03-2535635634935012,208,000388.89
2015-03-243583613553567,973,000395.56
2015-03-2336336435735811,675,000397.78
2015-03-2035736335436220,735,000402.22
2015-03-1936236235135718,177,000396.67
2015-03-1835636035535910,342,000398.89
2015-03-173583593543559,456,000394.44
2015-03-1636236335335613,198,000395.56
2015-03-1336436735836119,377,000401.11
2015-03-1235136034435927,347,000398.89
2015-03-1133935133634717,986,000385.56
2015-03-1034835133933915,829,000376.67
2015-03-0934834834234713,309,000385.56
2015-03-0635335434734912,126,000387.78
2015-03-0535235534735015,086,000388.89
2015-03-0435835835235216,661,000391.11
2015-03-0336337035636122,351,000401.11
2015-03-0236836935836019,090,000400
2015-02-2736236735736426,337,000404.44
2015-02-2634536034435931,612,000398.89
2015-02-2534534834334314,003,000381.11
2015-02-2434134534034414,789,000382.22
2015-02-2334134634134319,919,000381.11
2015-02-2034134133633810,720,000375.56
2015-02-1933034233033922,818,000376.67
2015-02-1832432931932719,615,000363.33
2015-02-1732132231432215,745,000357.78
2015-02-1632332632032218,547,000357.78
2015-02-1332232231331716,665,000352.22
2015-02-1232532732032317,157,000358.89
2015-02-1032632631532021,438,000355.56
2015-02-0933033332532711,844,000363.33
2015-02-063263283213278,864,000363.33
2015-02-0532432932232315,868,000358.89
2015-02-0432633231932234,215,000357.78
2015-02-0334534532532831,794,000364.44
2015-02-0233534633434325,452,000381.11
2015-01-3035035533634038,811,000377.78
2015-01-2935135334234328,524,000381.11
2015-01-2834135534035447,089,000393.33
2015-01-2733734133434016,073,000377.78
2015-01-2633734333033525,776,000372.22
2015-01-2333434432934236,133,000380
2015-01-2233233532732914,553,000365.56
2015-01-2133033332833116,546,000367.78
2015-01-2032933332733117,249,000367.78
2015-01-1933134132732831,317,000364.44
2015-01-1632733032332520,242,000361.11
2015-01-1532933332633215,213,000368.89
2015-01-1433533832232621,924,000362.22
2015-01-1332733832533626,650,000373.33
2015-01-0933934932833036,908,000366.67
2015-01-0832634232533840,223,000375.56
2015-01-0731332431232019,248,000355.56
2015-01-0631431931331314,751,000347.78
2015-01-0532132331532016,207,000355.56

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