1. HOME >
  2. 株価時系列 >
  3. 9107 >
  4. 2016年

9107 川崎汽船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302642672622653,080,000294.44
2016-12-292702702652655,065,000294.44
2016-12-282732762722732,811,000303.33
2016-12-272712752702725,555,000302.22
2016-12-262712742692724,399,000302.22
2016-12-2227727826827010,646,000300
2016-12-212812842772795,348,000310
2016-12-202772812762815,839,000312.22
2016-12-1927928027527610,541,000306.67
2016-12-162842862802826,163,000313.33
2016-12-152812882812838,435,000314.44
2016-12-142822862792818,969,000312.22
2016-12-132782822772817,420,000312.22
2016-12-1228028627528115,484,000312.22
2016-12-0927528427428316,494,000314.44
2016-12-082762772702747,461,000304.44
2016-12-0726627426527113,929,000301.11
2016-12-0625726625426413,398,000293.33
2016-12-052552582532556,629,000283.33
2016-12-022532592522577,513,000285.56
2016-12-012542582512569,635,000284.44
2016-11-302532532482517,082,000278.89
2016-11-292512522462526,169,000280
2016-11-282502532492514,637,000278.89
2016-11-252492522462516,668,000278.89
2016-11-2425725825025310,049,000281.11
2016-11-222592602552588,139,000286.67
2016-11-212602622582604,759,000288.89
2016-11-182592632572598,798,000287.78
2016-11-172542572532555,274,000283.33
2016-11-162532562502568,036,000284.44
2016-11-152492532472497,807,000276.67
2016-11-142402502402498,588,000276.67
2016-11-112412422382406,410,000266.67
2016-11-102442442332389,933,000264.44
2016-11-0924124322722815,773,000253.33
2016-11-082422432372399,276,000265.56
2016-11-072442452392427,530,000268.89
2016-11-0424024323724010,796,000266.67
2016-11-0224524824124316,104,000270
2016-11-0125525924625020,532,000277.78
2016-10-3125428425026071,196,000288.89
2016-10-2825926325825911,068,000287.78
2016-10-272612632572608,565,000288.89
2016-10-262632652612643,738,000293.33
2016-10-252682692622643,977,000293.33
2016-10-242642662632642,063,000293.33
2016-10-212652662622634,229,000292.22
2016-10-202632672622653,640,000294.44
2016-10-192672682632633,305,000292.22
2016-10-182652682622674,294,000296.67
2016-10-172642682622673,857,000296.67
2016-10-142652672622643,818,000293.33
2016-10-132722722642667,416,000295.56
2016-10-122732762702706,170,000300
2016-10-112682762682768,542,000306.67
2016-10-072672722662707,722,000300
2016-10-062662682652653,467,000294.44
2016-10-052672682632643,628,000293.33
2016-10-042682712652678,010,000296.67
2016-10-032642652622634,109,000292.22
2016-09-302602612582594,845,000287.78
2016-09-292652672622643,745,000293.33
2016-09-282642692642665,896,000295.56
2016-09-272602702592699,402,000298.89
2016-09-262652652612625,204,000291.11
2016-09-232642662612646,042,000293.33
2016-09-212572632542634,177,000292.22
2016-09-202532572522563,448,000284.44
2016-09-162542562512555,318,000283.33
2016-09-152542552512534,812,000281.11
2016-09-142582602552564,191,000284.44
2016-09-132642642572605,730,000288.89
2016-09-122632682612635,810,000292.22
2016-09-092632722632719,351,000301.11
2016-09-082672692642644,476,000293.33
2016-09-072602672582655,831,000294.44
2016-09-0626726926026212,459,000291.11
2016-09-0526327126326711,017,000296.67
2016-09-022612622562597,730,000287.78
2016-09-012602632592633,119,000292.22
2016-08-312592612572613,489,000290
2016-08-302532582532562,766,000284.44
2016-08-292522582512564,932,000284.44
2016-08-262502512472484,610,000275.56
2016-08-252512532482516,219,000278.89
2016-08-242512532492524,580,000280
2016-08-232552552502506,059,000277.78
2016-08-222562592542563,281,000284.44
2016-08-192492582482555,691,000283.33
2016-08-1825225524625010,416,000277.78
2016-08-172552582542555,292,000283.33
2016-08-162612662592597,833,000287.78
2016-08-152662682652673,441,000296.67
2016-08-122682692612687,443,000297.78
2016-08-102602672582655,654,000294.44
2016-08-092642692632638,856,000292.22
2016-08-082552622542625,445,000291.11
2016-08-052562562522522,908,000280
2016-08-0424325524225510,466,000283.33
2016-08-032452472432439,513,000270
2016-08-022522562492507,822,000277.78
2016-08-0125025424625310,859,000281.11
2016-07-2925425624925410,647,000282.22
2016-07-282542592482577,228,000285.56
2016-07-272532602532558,402,000283.33
2016-07-262542552492538,998,000281.11
2016-07-252642642592609,850,000288.89
2016-07-222632672622635,997,000292.22
2016-07-2127027126526811,655,000297.78
2016-07-202632672632665,734,000295.56
2016-07-1925926925926610,431,000295.56
2016-07-152532582512587,228,000286.67
2016-07-142522542492536,807,000281.11
2016-07-132522522472518,849,000278.89
2016-07-1225425624925011,138,000277.78
2016-07-112472502452507,764,000277.78
2016-07-082452482442446,078,000271.11
2016-07-072502522432459,055,000272.22
2016-07-062512532482498,383,000276.67
2016-07-052472542452549,154,000282.22
2016-07-042422502422478,346,000274.44
2016-07-012432462422465,635,000273.33
2016-06-3024024423924012,314,000266.67
2016-06-2923223723023611,351,000262.22
2016-06-2822923522723113,583,000256.67
2016-06-2722923322823210,567,000257.78
2016-06-2424624722422812,264,000253.33
2016-06-232382452382449,917,000271.11
2016-06-222382402352397,031,000265.56
2016-06-212362412352407,460,000266.67
2016-06-2023024122923911,528,000265.56
2016-06-1722423022422511,532,000250
2016-06-1622923222222410,499,000248.89
2016-06-152312352272309,592,000255.56
2016-06-1422823322723110,965,000256.67
2016-06-132302332282286,245,000253.33
2016-06-102362372332335,455,000258.89
2016-06-092402422372388,040,000264.44
2016-06-0823324123324013,589,000266.67
2016-06-072312362302337,195,000258.89
2016-06-062262352252329,245,000257.78
2016-06-032322342302325,571,000257.78
2016-06-0223323423023213,055,000257.78
2016-06-012412462402409,318,000266.67
2016-05-3123724423524110,699,000267.78
2016-05-3023323923323711,321,000263.33
2016-05-272282332272326,183,000257.78
2016-05-2623623722822910,153,000254.44
2016-05-252292342282338,325,000258.89
2016-05-2422522722322510,841,000250
2016-05-232242282182276,698,000252.22
2016-05-2021922721722512,371,000250
2016-05-1922622922222310,033,000247.78
2016-05-1821522521522312,556,000247.78
2016-05-172082152072138,577,000236.67
2016-05-162052072032046,084,000226.67
2016-05-132142142052058,589,000227.78
2016-05-122092132082124,419,000235.56
2016-05-112142182102117,178,000234.44
2016-05-1020821420321217,054,000235.56
2016-05-092112122082099,026,000232.22
2016-05-0621821921021113,648,000234.44
2016-05-0222422521722016,293,000244.44
2016-04-2824224923423618,539,000262.22
2016-04-2724024723824310,020,000270
2016-04-2625025023824015,969,000266.67
2016-04-252552562492519,520,000278.89
2016-04-2224425524325421,592,000282.22
2016-04-212452472432479,636,000274.44
2016-04-2024424623924111,427,000267.78
2016-04-1923524023423812,022,000264.44
2016-04-1822923222822916,468,000254.44
2016-04-1523423823323513,141,000261.11
2016-04-1423023622623423,119,000260
2016-04-1322823322223216,803,000257.78
2016-04-1221222521122213,114,000246.67
2016-04-1121121420621411,523,000237.78
2016-04-0820321120220815,416,000231.11
2016-04-072092152082089,913,000231.11
2016-04-0620821320520817,441,000231.11
2016-04-0521621921021115,138,000234.44
2016-04-0420321820221619,967,000240
2016-04-0121521721021011,098,000233.33
2016-03-312222232172187,848,000242.22
2016-03-3022922921822015,279,000244.44
2016-03-2923023322823012,948,000255.56
2016-03-2822323422323313,522,000258.89
2016-03-2522022521822313,601,000247.78
2016-03-2422222521822020,244,000244.44
2016-03-2322622722322512,500,000250
2016-03-2222422622122411,179,000248.89
2016-03-1822322821822215,908,000246.67
2016-03-1721922621822027,484,000244.44
2016-03-1621922021621919,826,000243.33
2016-03-1522122321822121,070,000245.56
2016-03-1421522221422120,256,000245.56
2016-03-1120621220421123,873,000234.44
2016-03-1020921020420820,495,000231.11
2016-03-0921221320320622,392,000228.89
2016-03-0821522121021955,785,000243.33
2016-03-0721321921121518,400,000238.89
2016-03-0420721620621245,126,000235.56
2016-03-0319721119720730,638,000230
2016-03-0219019418519219,028,000213.33
2016-03-0118618718018516,954,000205.56
2016-02-2919719718918915,604,000210
2016-02-2619319819319414,841,000215.56
2016-02-2518519318519113,792,000212.22
2016-02-2418619018318512,008,000205.56
2016-02-2319119818918917,815,000210
2016-02-221911911851899,768,000210
2016-02-1918719318619216,218,000213.33
2016-02-1818419218119027,463,000211.11
2016-02-1717918817918426,310,000204.44
2016-02-1617718517518347,596,000203.33
2016-02-1517518517418221,925,000202.22
2016-02-1217617916816929,228,000187.78
2016-02-1018318718018117,514,000201.11
2016-02-0918819118218320,781,000203.33
2016-02-0819019718719420,424,000215.56
2016-02-0518719818719218,318,000213.33
2016-02-0418819818619117,704,000212.22
2016-02-0320020019019122,583,000212.22
2016-02-0220921120220220,806,000224.44
2016-02-0121721821121312,168,000236.67
2016-01-2920821620421430,851,000237.78
2016-01-2820821020520616,496,000228.89
2016-01-2720921220621022,793,000233.33
2016-01-2621821920520641,340,000228.89
2016-01-2522022221222117,212,000245.56
2016-01-2221521921121923,415,000243.33
2016-01-2121521921021028,104,000233.33
2016-01-2022122221121227,665,000235.56
2016-01-1921322621222337,913,000247.78
2016-01-1821021720621333,422,000236.67
2016-01-1521922221321618,744,000240
2016-01-1421722121321917,804,000243.33
2016-01-1322522622322517,584,000250
2016-01-1222722822022028,203,000244.44
2016-01-0823523623123219,975,000257.78
2016-01-0724124123423524,540,000261.11
2016-01-0625525524224526,736,000272.22
2016-01-052562602562569,240,000284.44
2016-01-0426026325625711,008,000285.56

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