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 |
---|---|---|---|---|---|---|
2015-12-30 | 265 | 267 | 260 | 260 | 16,996,000 | 288.89 |
2015-12-29 | 262 | 264 | 257 | 262 | 9,572,000 | 291.11 |
2015-12-28 | 256 | 265 | 255 | 263 | 13,532,000 | 292.22 |
2015-12-25 | 254 | 257 | 252 | 256 | 24,317,000 | 284.44 |
2015-12-24 | 250 | 259 | 250 | 255 | 31,745,000 | 283.33 |
2015-12-22 | 254 | 254 | 246 | 249 | 12,278,000 | 276.67 |
2015-12-21 | 249 | 254 | 245 | 253 | 35,097,000 | 281.11 |
2015-12-18 | 248 | 254 | 247 | 249 | 41,795,000 | 276.67 |
2015-12-17 | 245 | 253 | 244 | 250 | 28,886,000 | 277.78 |
2015-12-16 | 241 | 244 | 239 | 244 | 14,173,000 | 271.11 |
2015-12-15 | 240 | 244 | 239 | 242 | 19,028,000 | 268.89 |
2015-12-14 | 241 | 244 | 238 | 243 | 17,665,000 | 270 |
2015-12-11 | 240 | 247 | 239 | 245 | 16,938,000 | 272.22 |
2015-12-10 | 237 | 243 | 237 | 241 | 12,025,000 | 267.78 |
2015-12-09 | 236 | 242 | 235 | 240 | 17,190,000 | 266.67 |
2015-12-08 | 239 | 240 | 236 | 239 | 12,836,000 | 265.56 |
2015-12-07 | 242 | 243 | 239 | 241 | 9,241,000 | 267.78 |
2015-12-04 | 243 | 244 | 239 | 241 | 21,530,000 | 267.78 |
2015-12-03 | 247 | 248 | 246 | 248 | 6,694,000 | 275.56 |
2015-12-02 | 248 | 250 | 245 | 249 | 12,806,000 | 276.67 |
2015-12-01 | 252 | 253 | 246 | 249 | 17,683,000 | 276.67 |
2015-11-30 | 255 | 258 | 250 | 253 | 15,467,000 | 281.11 |
2015-11-27 | 251 | 260 | 251 | 258 | 23,690,000 | 286.67 |
2015-11-26 | 251 | 252 | 249 | 251 | 13,499,000 | 278.89 |
2015-11-25 | 249 | 249 | 247 | 249 | 4,627,000 | 276.67 |
2015-11-24 | 249 | 251 | 248 | 249 | 10,820,000 | 276.67 |
2015-11-20 | 250 | 252 | 247 | 249 | 15,482,000 | 276.67 |
2015-11-19 | 250 | 251 | 247 | 248 | 12,243,000 | 275.56 |
2015-11-18 | 246 | 250 | 246 | 248 | 10,414,000 | 275.56 |
2015-11-17 | 249 | 250 | 244 | 245 | 13,518,000 | 272.22 |
2015-11-16 | 242 | 250 | 240 | 248 | 18,194,000 | 275.56 |
2015-11-13 | 248 | 248 | 245 | 246 | 11,229,000 | 273.33 |
2015-11-12 | 249 | 251 | 247 | 251 | 13,079,000 | 278.89 |
2015-11-11 | 250 | 250 | 246 | 248 | 13,449,000 | 275.56 |
2015-11-10 | 249 | 252 | 246 | 249 | 18,255,000 | 276.67 |
2015-11-09 | 253 | 254 | 248 | 252 | 17,081,000 | 280 |
2015-11-06 | 253 | 254 | 249 | 252 | 14,672,000 | 280 |
2015-11-05 | 249 | 253 | 248 | 252 | 14,639,000 | 280 |
2015-11-04 | 248 | 254 | 244 | 247 | 36,591,000 | 274.44 |
2015-11-02 | 260 | 262 | 247 | 249 | 56,932,000 | 276.67 |
2015-10-30 | 264 | 273 | 259 | 273 | 36,551,000 | 303.33 |
2015-10-29 | 271 | 272 | 266 | 267 | 21,690,000 | 296.67 |
2015-10-28 | 277 | 277 | 269 | 271 | 19,127,000 | 301.11 |
2015-10-27 | 278 | 280 | 273 | 275 | 24,686,000 | 305.56 |
2015-10-26 | 278 | 284 | 274 | 283 | 31,544,000 | 314.44 |
2015-10-23 | 283 | 284 | 281 | 283 | 10,796,000 | 314.44 |
2015-10-22 | 275 | 280 | 274 | 278 | 13,093,000 | 308.89 |
2015-10-21 | 269 | 279 | 268 | 278 | 19,424,000 | 308.89 |
2015-10-20 | 269 | 272 | 267 | 271 | 14,914,000 | 301.11 |
2015-10-19 | 273 | 273 | 268 | 268 | 13,981,000 | 297.78 |
2015-10-16 | 272 | 274 | 269 | 272 | 13,863,000 | 302.22 |
2015-10-15 | 271 | 276 | 265 | 274 | 30,842,000 | 304.44 |
2015-10-14 | 284 | 287 | 275 | 277 | 28,384,000 | 307.78 |
2015-10-13 | 284 | 291 | 284 | 287 | 11,669,000 | 318.89 |
2015-10-09 | 277 | 287 | 277 | 287 | 21,302,000 | 318.89 |
2015-10-08 | 275 | 283 | 272 | 277 | 23,057,000 | 307.78 |
2015-10-07 | 269 | 275 | 268 | 274 | 23,025,000 | 304.44 |
2015-10-06 | 284 | 288 | 270 | 272 | 32,445,000 | 302.22 |
2015-10-05 | 275 | 283 | 275 | 279 | 14,326,000 | 310 |
2015-10-02 | 266 | 276 | 264 | 273 | 14,579,000 | 303.33 |
2015-10-01 | 264 | 275 | 264 | 270 | 17,863,000 | 300 |
2015-09-30 | 261 | 265 | 259 | 262 | 10,148,000 | 291.11 |
2015-09-29 | 265 | 266 | 255 | 258 | 23,572,000 | 286.67 |
2015-09-28 | 269 | 272 | 266 | 270 | 12,284,000 | 300 |
2015-09-25 | 271 | 275 | 265 | 272 | 24,815,000 | 302.22 |
2015-09-24 | 280 | 280 | 273 | 275 | 16,946,000 | 305.56 |
2015-09-18 | 287 | 290 | 280 | 285 | 12,890,000 | 316.67 |
2015-09-17 | 282 | 286 | 280 | 285 | 12,049,000 | 316.67 |
2015-09-16 | 283 | 284 | 276 | 279 | 10,013,000 | 310 |
2015-09-15 | 281 | 287 | 279 | 280 | 12,175,000 | 311.11 |
2015-09-14 | 283 | 290 | 278 | 281 | 27,968,000 | 312.22 |
2015-09-11 | 273 | 276 | 270 | 276 | 9,399,000 | 306.67 |
2015-09-10 | 268 | 278 | 268 | 276 | 18,570,000 | 306.67 |
2015-09-09 | 268 | 272 | 266 | 272 | 14,556,000 | 302.22 |
2015-09-08 | 265 | 273 | 260 | 260 | 19,213,000 | 288.89 |
2015-09-07 | 266 | 272 | 263 | 267 | 18,021,000 | 296.67 |
2015-09-04 | 261 | 264 | 258 | 264 | 21,375,000 | 293.33 |
2015-09-03 | 265 | 266 | 260 | 261 | 16,562,000 | 290 |
2015-09-02 | 263 | 267 | 260 | 263 | 17,250,000 | 292.22 |
2015-09-01 | 268 | 270 | 265 | 267 | 14,857,000 | 296.67 |
2015-08-31 | 270 | 274 | 267 | 270 | 17,598,000 | 300 |
2015-08-28 | 268 | 272 | 265 | 271 | 19,936,000 | 301.11 |
2015-08-27 | 271 | 273 | 262 | 264 | 20,337,000 | 293.33 |
2015-08-26 | 262 | 269 | 258 | 267 | 30,920,000 | 296.67 |
2015-08-25 | 255 | 277 | 254 | 265 | 39,155,000 | 294.44 |
2015-08-24 | 276 | 284 | 270 | 274 | 31,315,000 | 304.44 |
2015-08-21 | 288 | 293 | 286 | 288 | 22,409,000 | 320 |
2015-08-20 | 298 | 302 | 296 | 296 | 21,523,000 | 328.89 |
2015-08-19 | 295 | 302 | 294 | 295 | 20,462,000 | 327.78 |
2015-08-18 | 292 | 298 | 292 | 295 | 21,602,000 | 327.78 |
2015-08-17 | 289 | 293 | 286 | 290 | 12,434,000 | 322.22 |
2015-08-14 | 290 | 290 | 286 | 290 | 10,310,000 | 322.22 |
2015-08-13 | 287 | 294 | 287 | 292 | 22,405,000 | 324.44 |
2015-08-12 | 290 | 291 | 283 | 289 | 19,154,000 | 321.11 |
2015-08-11 | 294 | 296 | 290 | 292 | 14,550,000 | 324.44 |
2015-08-10 | 289 | 293 | 288 | 292 | 11,500,000 | 324.44 |
2015-08-07 | 286 | 293 | 286 | 289 | 22,481,000 | 321.11 |
2015-08-06 | 288 | 290 | 285 | 288 | 13,446,000 | 320 |
2015-08-05 | 280 | 288 | 278 | 286 | 18,619,000 | 317.78 |
2015-08-04 | 280 | 282 | 276 | 282 | 18,761,000 | 313.33 |
2015-08-03 | 275 | 284 | 275 | 279 | 19,449,000 | 310 |
2015-07-31 | 270 | 279 | 270 | 277 | 30,987,000 | 307.78 |
2015-07-30 | 265 | 273 | 264 | 269 | 16,477,000 | 298.89 |
2015-07-29 | 268 | 270 | 262 | 264 | 17,974,000 | 293.33 |
2015-07-28 | 266 | 269 | 262 | 267 | 22,970,000 | 296.67 |
2015-07-27 | 272 | 278 | 269 | 269 | 19,058,000 | 298.89 |
2015-07-24 | 281 | 281 | 273 | 274 | 20,175,000 | 304.44 |
2015-07-23 | 287 | 287 | 279 | 281 | 25,665,000 | 312.22 |
2015-07-22 | 284 | 289 | 284 | 286 | 13,226,000 | 317.78 |
2015-07-21 | 287 | 291 | 284 | 286 | 29,882,000 | 317.78 |
2015-07-17 | 286 | 287 | 282 | 284 | 10,323,000 | 315.56 |
2015-07-16 | 285 | 287 | 282 | 284 | 15,029,000 | 315.56 |
2015-07-15 | 288 | 293 | 283 | 285 | 17,800,000 | 316.67 |
2015-07-14 | 284 | 290 | 282 | 285 | 17,642,000 | 316.67 |
2015-07-13 | 279 | 283 | 278 | 280 | 10,747,000 | 311.11 |
2015-07-10 | 279 | 280 | 273 | 277 | 25,342,000 | 307.78 |
2015-07-09 | 275 | 282 | 267 | 280 | 20,788,000 | 311.11 |
2015-07-08 | 294 | 299 | 283 | 284 | 27,380,000 | 315.56 |
2015-07-07 | 289 | 295 | 289 | 293 | 16,490,000 | 325.56 |
2015-07-06 | 286 | 291 | 285 | 286 | 20,158,000 | 317.78 |
2015-07-03 | 286 | 291 | 286 | 290 | 10,879,000 | 322.22 |
2015-07-02 | 291 | 292 | 285 | 286 | 13,460,000 | 317.78 |
2015-07-01 | 290 | 291 | 287 | 289 | 7,789,000 | 321.11 |
2015-06-30 | 291 | 291 | 288 | 289 | 13,113,000 | 321.11 |
2015-06-29 | 291 | 296 | 290 | 293 | 18,267,000 | 325.56 |
2015-06-26 | 298 | 302 | 295 | 299 | 31,466,000 | 332.22 |
2015-06-25 | 288 | 296 | 285 | 293 | 23,048,000 | 325.56 |
2015-06-24 | 285 | 293 | 284 | 290 | 20,909,000 | 322.22 |
2015-06-23 | 283 | 284 | 281 | 283 | 15,752,000 | 314.44 |
2015-06-22 | 283 | 285 | 279 | 282 | 28,265,000 | 313.33 |
2015-06-19 | 286 | 287 | 281 | 282 | 17,475,000 | 313.33 |
2015-06-18 | 283 | 286 | 280 | 282 | 14,383,000 | 313.33 |
2015-06-17 | 289 | 291 | 285 | 285 | 12,308,000 | 316.67 |
2015-06-16 | 291 | 292 | 286 | 288 | 22,521,000 | 320 |
2015-06-15 | 295 | 296 | 292 | 294 | 15,937,000 | 326.67 |
2015-06-12 | 301 | 301 | 296 | 299 | 9,481,000 | 332.22 |
2015-06-11 | 300 | 301 | 297 | 300 | 11,462,000 | 333.33 |
2015-06-10 | 299 | 300 | 294 | 298 | 23,380,000 | 331.11 |
2015-06-09 | 300 | 303 | 299 | 301 | 16,869,000 | 334.44 |
2015-06-08 | 304 | 306 | 301 | 302 | 23,359,000 | 335.56 |
2015-06-05 | 305 | 305 | 301 | 304 | 19,735,000 | 337.78 |
2015-06-04 | 307 | 309 | 304 | 307 | 17,627,000 | 341.11 |
2015-06-03 | 303 | 306 | 299 | 305 | 22,449,000 | 338.89 |
2015-06-02 | 309 | 309 | 303 | 306 | 20,576,000 | 340 |
2015-06-01 | 312 | 313 | 308 | 308 | 19,436,000 | 342.22 |
2015-05-29 | 314 | 319 | 312 | 315 | 21,778,000 | 350 |
2015-05-28 | 319 | 319 | 311 | 313 | 25,249,000 | 347.78 |
2015-05-27 | 323 | 324 | 315 | 320 | 32,008,000 | 355.56 |
2015-05-26 | 312 | 319 | 310 | 318 | 22,203,000 | 353.33 |
2015-05-25 | 309 | 314 | 307 | 313 | 15,601,000 | 347.78 |
2015-05-22 | 307 | 311 | 305 | 308 | 17,310,000 | 342.22 |
2015-05-21 | 312 | 312 | 304 | 307 | 18,159,000 | 341.11 |
2015-05-20 | 306 | 312 | 304 | 311 | 27,664,000 | 345.56 |
2015-05-19 | 306 | 307 | 303 | 306 | 12,751,000 | 340 |
2015-05-18 | 306 | 307 | 301 | 306 | 16,799,000 | 340 |
2015-05-15 | 306 | 308 | 304 | 308 | 11,397,000 | 342.22 |
2015-05-14 | 312 | 313 | 303 | 306 | 28,682,000 | 340 |
2015-05-13 | 313 | 316 | 308 | 313 | 27,603,000 | 347.78 |
2015-05-12 | 312 | 315 | 310 | 315 | 13,170,000 | 350 |
2015-05-11 | 318 | 318 | 310 | 312 | 21,877,000 | 346.67 |
2015-05-08 | 312 | 317 | 310 | 314 | 20,059,000 | 348.89 |
2015-05-07 | 313 | 319 | 310 | 312 | 30,567,000 | 346.67 |
2015-05-01 | 306 | 314 | 301 | 313 | 31,392,000 | 347.78 |
2015-04-30 | 313 | 316 | 289 | 310 | 57,146,000 | 344.44 |
2015-04-28 | 320 | 321 | 310 | 312 | 33,237,000 | 346.67 |
2015-04-27 | 322 | 323 | 313 | 315 | 23,646,000 | 350 |
2015-04-24 | 327 | 328 | 321 | 322 | 19,509,000 | 357.78 |
2015-04-23 | 314 | 328 | 313 | 327 | 54,417,000 | 363.33 |
2015-04-22 | 315 | 315 | 309 | 310 | 24,075,000 | 344.44 |
2015-04-21 | 319 | 322 | 312 | 312 | 24,004,000 | 346.67 |
2015-04-20 | 316 | 322 | 316 | 317 | 12,743,000 | 352.22 |
2015-04-17 | 319 | 322 | 317 | 319 | 24,602,000 | 354.44 |
2015-04-16 | 312 | 318 | 311 | 318 | 18,616,000 | 353.33 |
2015-04-15 | 314 | 314 | 310 | 312 | 13,547,000 | 346.67 |
2015-04-14 | 309 | 314 | 308 | 314 | 15,988,000 | 348.89 |
2015-04-13 | 311 | 311 | 307 | 308 | 16,029,000 | 342.22 |
2015-04-10 | 317 | 317 | 307 | 313 | 33,027,000 | 347.78 |
2015-04-09 | 321 | 323 | 318 | 318 | 17,155,000 | 353.33 |
2015-04-08 | 319 | 323 | 318 | 320 | 14,553,000 | 355.56 |
2015-04-07 | 318 | 320 | 316 | 318 | 17,499,000 | 353.33 |
2015-04-06 | 322 | 322 | 314 | 316 | 19,794,000 | 351.11 |
2015-04-03 | 327 | 329 | 321 | 326 | 13,507,000 | 362.22 |
2015-04-02 | 324 | 330 | 322 | 323 | 15,620,000 | 358.89 |
2015-04-01 | 324 | 329 | 322 | 323 | 18,231,000 | 358.89 |
2015-03-31 | 331 | 334 | 323 | 323 | 19,782,000 | 358.89 |
2015-03-30 | 330 | 334 | 326 | 328 | 17,010,000 | 364.44 |
2015-03-27 | 335 | 335 | 324 | 328 | 27,872,000 | 364.44 |
2015-03-26 | 343 | 344 | 333 | 335 | 35,449,000 | 372.22 |
2015-03-25 | 356 | 356 | 349 | 350 | 12,208,000 | 388.89 |
2015-03-24 | 358 | 361 | 355 | 356 | 7,973,000 | 395.56 |
2015-03-23 | 363 | 364 | 357 | 358 | 11,675,000 | 397.78 |
2015-03-20 | 357 | 363 | 354 | 362 | 20,735,000 | 402.22 |
2015-03-19 | 362 | 362 | 351 | 357 | 18,177,000 | 396.67 |
2015-03-18 | 356 | 360 | 355 | 359 | 10,342,000 | 398.89 |
2015-03-17 | 358 | 359 | 354 | 355 | 9,456,000 | 394.44 |
2015-03-16 | 362 | 363 | 353 | 356 | 13,198,000 | 395.56 |
2015-03-13 | 364 | 367 | 358 | 361 | 19,377,000 | 401.11 |
2015-03-12 | 351 | 360 | 344 | 359 | 27,347,000 | 398.89 |
2015-03-11 | 339 | 351 | 336 | 347 | 17,986,000 | 385.56 |
2015-03-10 | 348 | 351 | 339 | 339 | 15,829,000 | 376.67 |
2015-03-09 | 348 | 348 | 342 | 347 | 13,309,000 | 385.56 |
2015-03-06 | 353 | 354 | 347 | 349 | 12,126,000 | 387.78 |
2015-03-05 | 352 | 355 | 347 | 350 | 15,086,000 | 388.89 |
2015-03-04 | 358 | 358 | 352 | 352 | 16,661,000 | 391.11 |
2015-03-03 | 363 | 370 | 356 | 361 | 22,351,000 | 401.11 |
2015-03-02 | 368 | 369 | 358 | 360 | 19,090,000 | 400 |
2015-02-27 | 362 | 367 | 357 | 364 | 26,337,000 | 404.44 |
2015-02-26 | 345 | 360 | 344 | 359 | 31,612,000 | 398.89 |
2015-02-25 | 345 | 348 | 343 | 343 | 14,003,000 | 381.11 |
2015-02-24 | 341 | 345 | 340 | 344 | 14,789,000 | 382.22 |
2015-02-23 | 341 | 346 | 341 | 343 | 19,919,000 | 381.11 |
2015-02-20 | 341 | 341 | 336 | 338 | 10,720,000 | 375.56 |
2015-02-19 | 330 | 342 | 330 | 339 | 22,818,000 | 376.67 |
2015-02-18 | 324 | 329 | 319 | 327 | 19,615,000 | 363.33 |
2015-02-17 | 321 | 322 | 314 | 322 | 15,745,000 | 357.78 |
2015-02-16 | 323 | 326 | 320 | 322 | 18,547,000 | 357.78 |
2015-02-13 | 322 | 322 | 313 | 317 | 16,665,000 | 352.22 |
2015-02-12 | 325 | 327 | 320 | 323 | 17,157,000 | 358.89 |
2015-02-10 | 326 | 326 | 315 | 320 | 21,438,000 | 355.56 |
2015-02-09 | 330 | 333 | 325 | 327 | 11,844,000 | 363.33 |
2015-02-06 | 326 | 328 | 321 | 327 | 8,864,000 | 363.33 |
2015-02-05 | 324 | 329 | 322 | 323 | 15,868,000 | 358.89 |
2015-02-04 | 326 | 332 | 319 | 322 | 34,215,000 | 357.78 |
2015-02-03 | 345 | 345 | 325 | 328 | 31,794,000 | 364.44 |
2015-02-02 | 335 | 346 | 334 | 343 | 25,452,000 | 381.11 |
2015-01-30 | 350 | 355 | 336 | 340 | 38,811,000 | 377.78 |
2015-01-29 | 351 | 353 | 342 | 343 | 28,524,000 | 381.11 |
2015-01-28 | 341 | 355 | 340 | 354 | 47,089,000 | 393.33 |
2015-01-27 | 337 | 341 | 334 | 340 | 16,073,000 | 377.78 |
2015-01-26 | 337 | 343 | 330 | 335 | 25,776,000 | 372.22 |
2015-01-23 | 334 | 344 | 329 | 342 | 36,133,000 | 380 |
2015-01-22 | 332 | 335 | 327 | 329 | 14,553,000 | 365.56 |
2015-01-21 | 330 | 333 | 328 | 331 | 16,546,000 | 367.78 |
2015-01-20 | 329 | 333 | 327 | 331 | 17,249,000 | 367.78 |
2015-01-19 | 331 | 341 | 327 | 328 | 31,317,000 | 364.44 |
2015-01-16 | 327 | 330 | 323 | 325 | 20,242,000 | 361.11 |
2015-01-15 | 329 | 333 | 326 | 332 | 15,213,000 | 368.89 |
2015-01-14 | 335 | 338 | 322 | 326 | 21,924,000 | 362.22 |
2015-01-13 | 327 | 338 | 325 | 336 | 26,650,000 | 373.33 |
2015-01-09 | 339 | 349 | 328 | 330 | 36,908,000 | 366.67 |
2015-01-08 | 326 | 342 | 325 | 338 | 40,223,000 | 375.56 |
2015-01-07 | 313 | 324 | 312 | 320 | 19,248,000 | 355.56 |
2015-01-06 | 314 | 319 | 313 | 313 | 14,751,000 | 347.78 |
2015-01-05 | 321 | 323 | 315 | 320 | 16,207,000 | 355.56 |
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