9107 川崎汽船(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,875	2,885	2,867	2,869	207,500	318.78
2017-12-28	2,883	2,913	2,863	2,874	401,600	319.33
2017-12-27	2,860	2,905	2,858	2,874	378,900	319.33
2017-12-26	2,856	2,871	2,835	2,845	373,000	316.11
2017-12-25	2,851	2,870	2,841	2,866	282,000	318.44
2017-12-22	2,835	2,889	2,835	2,860	645,100	317.78
2017-12-21	2,830	2,844	2,809	2,838	504,400	315.33
2017-12-20	2,820	2,853	2,806	2,844	724,300	316
2017-12-19	2,861	2,875	2,830	2,847	579,800	316.33
2017-12-18	2,871	2,892	2,866	2,879	438,100	319.89
2017-12-15	2,883	2,888	2,830	2,850	580,400	316.67
2017-12-14	2,904	2,904	2,868	2,883	471,600	320.33
2017-12-13	2,885	2,918	2,884	2,902	573,100	322.44
2017-12-12	2,903	2,947	2,903	2,922	594,600	324.67
2017-12-11	2,905	2,915	2,868	2,879	459,300	319.89
2017-12-08	2,834	2,888	2,834	2,885	661,100	320.56
2017-12-07	2,889	2,901	2,835	2,863	677,300	318.11
2017-12-06	2,937	2,940	2,864	2,894	939,100	321.56
2017-12-05	2,901	2,992	2,901	2,963	871,900	329.22
2017-12-04	2,895	2,919	2,892	2,907	430,000	323
2017-12-01	2,921	2,938	2,894	2,912	451,600	323.56
2017-11-30	2,869	2,920	2,869	2,894	918,200	321.56
2017-11-29	2,828	2,850	2,820	2,844	378,700	316
2017-11-28	2,841	2,843	2,797	2,819	370,100	313.22
2017-11-27	2,847	2,868	2,840	2,843	533,400	315.89
2017-11-24	2,812	2,822	2,788	2,809	334,500	312.11
2017-11-22	2,800	2,824	2,779	2,812	399,100	312.44
2017-11-21	2,826	2,835	2,802	2,805	313,600	311.67
2017-11-20	2,794	2,814	2,792	2,805	443,400	311.67
2017-11-17	2,847	2,859	2,803	2,811	483,800	312.33
2017-11-16	2,798	2,829	2,769	2,819	659,200	313.22
2017-11-15	2,809	2,819	2,765	2,789	820,000	309.89
2017-11-13	2,915	2,915	2,838	2,841	1,061,700	315.67
2017-11-10	2,860	2,916	2,860	2,910	619,600	323.33
2017-11-09	2,963	2,983	2,891	2,924	1,115,100	324.89
2017-11-08	2,958	2,990	2,908	2,952	999,600	328
2017-11-07	2,926	2,992	2,920	2,988	950,200	332
2017-11-06	2,952	2,968	2,911	2,931	602,400	325.67
2017-11-02	2,910	2,948	2,870	2,946	860,000	327.33
2017-11-01	2,945	2,953	2,860	2,891	1,303,600	321.22
2017-10-31	3,060	3,105	2,941	2,952	1,624,300	328
2017-10-30	3,070	3,080	3,045	3,050	1,264,100	338.89
2017-10-27	3,040	3,060	3,030	3,045	350,000	338.33
2017-10-26	3,010	3,045	3,010	3,030	301,600	336.67
2017-10-25	3,020	3,060	3,010	3,020	525,700	335.56
2017-10-24	3,000	3,025	2,993	3,015	331,400	335
2017-10-23	2,995	3,020	2,994	3,010	446,900	334.44
2017-10-20	2,980	2,981	2,950	2,964	436,700	329.33
2017-10-19	3,000	3,015	2,986	2,988	259,500	332
2017-10-18	3,020	3,030	2,973	3,005	454,000	333.89
2017-10-17	3,040	3,045	3,025	3,025	374,200	336.11
2017-10-16	3,045	3,060	3,035	3,040	374,700	337.78
2017-10-13	3,025	3,050	2,995	3,040	549,200	337.78
2017-10-12	2,980	3,030	2,978	3,000	817,300	333.33
2017-10-11	2,946	2,969	2,928	2,957	451,300	328.56
2017-10-10	2,972	2,986	2,950	2,956	541,500	328.44
2017-10-06	2,950	2,980	2,946	2,971	376,400	330.11
2017-10-05	2,944	2,952	2,931	2,945	208,900	327.22
2017-10-04	2,958	2,964	2,932	2,939	378,700	326.56
2017-10-03	2,922	2,965	2,919	2,941	462,100	326.78
2017-10-02	2,964	2,964	2,899	2,931	695,800	325.67
2017-09-29	2,960	2,960	2,918	2,960	626,600	328.89
2017-09-28	2,951	2,981	2,920	2,978	638,400	330.89
2017-09-27	2,932	2,980	2,932	2,944	461,000	327.11
2017-09-26	293	297	292	294	3,669,000	326.67
2017-09-25	297	299	294	296	3,592,000	328.89
2017-09-22	298	298	294	297	3,063,000	330
2017-09-21	298	300	296	297	5,438,000	330
2017-09-20	293	297	293	296	3,818,000	328.89
2017-09-19	291	296	291	293	5,374,000	325.56
2017-09-15	292	294	289	290	4,631,000	322.22
2017-09-14	292	293	290	291	1,564,000	323.33
2017-09-13	292	293	291	292	1,764,000	324.44
2017-09-12	289	292	289	291	2,528,000	323.33
2017-09-11	290	290	288	288	2,875,000	320
2017-09-08	288	290	285	287	6,406,000	318.89
2017-09-07	293	293	288	291	3,507,000	323.33
2017-09-06	288	292	288	291	2,834,000	323.33
2017-09-05	295	295	290	291	3,998,000	323.33
2017-09-04	296	296	291	295	4,281,000	327.78
2017-09-01	298	299	295	297	3,289,000	330
2017-08-31	298	298	294	298	2,882,000	331.11
2017-08-30	296	298	294	296	5,126,000	328.89
2017-08-29	292	294	291	294	2,223,000	326.67
2017-08-28	292	293	289	292	2,422,000	324.44
2017-08-25	290	294	288	292	7,765,000	324.44
2017-08-24	289	290	287	288	3,071,000	320
2017-08-23	294	294	289	290	3,419,000	322.22
2017-08-22	292	294	289	292	5,774,000	324.44
2017-08-21	290	293	290	291	5,241,000	323.33
2017-08-18	287	289	286	288	4,150,000	320
2017-08-17	288	292	287	290	7,276,000	322.22
2017-08-16	283	287	283	286	6,307,000	317.78
2017-08-15	280	284	279	283	4,137,000	314.44
2017-08-14	278	282	276	278	6,773,000	308.89
2017-08-10	279	281	277	278	4,465,000	308.89
2017-08-09	278	280	275	278	3,475,000	308.89
2017-08-08	279	280	276	278	2,948,000	308.89
2017-08-07	282	283	279	280	4,233,000	311.11
2017-08-04	279	282	278	281	2,856,000	312.22
2017-08-03	276	283	276	279	7,764,000	310
2017-08-02	276	279	275	276	3,481,000	306.67
2017-08-01	275	281	274	276	4,750,000	306.67
2017-07-31	277	280	274	274	5,109,000	304.44
2017-07-28	278	278	275	277	2,320,000	307.78
2017-07-27	276	279	274	278	5,163,000	308.89
2017-07-26	280	282	279	279	2,520,000	310
2017-07-25	281	282	278	279	2,435,000	310
2017-07-24	279	280	277	279	2,939,000	310
2017-07-21	280	282	280	280	2,816,000	311.11
2017-07-20	279	281	277	281	2,370,000	312.22
2017-07-19	281	283	279	279	3,484,000	310
2017-07-18	284	285	279	282	3,360,000	313.33
2017-07-14	282	285	282	283	5,039,000	314.44
2017-07-13	282	282	278	281	2,522,000	312.22
2017-07-12	281	285	280	281	3,286,000	312.22
2017-07-11	281	282	279	281	3,686,000	312.22
2017-07-10	276	285	276	281	15,410,000	312.22
2017-07-07	269	273	269	273	4,519,000	303.33
2017-07-06	270	271	268	270	3,671,000	300
2017-07-05	271	271	268	271	3,868,000	301.11
2017-07-04	273	276	270	271	6,998,000	301.11
2017-07-03	269	270	268	270	3,282,000	300
2017-06-30	272	272	269	270	4,627,000	300
2017-06-29	271	274	270	273	4,057,000	303.33
2017-06-28	274	275	270	270	7,560,000	300
2017-06-27	274	276	273	274	3,354,000	304.44
2017-06-26	276	279	272	272	4,691,000	302.22
2017-06-23	287	288	272	274	20,027,000	304.44
2017-06-22	287	293	287	287	4,514,000	318.89
2017-06-21	287	292	287	288	3,070,000	320
2017-06-20	286	291	285	290	7,192,000	322.22
2017-06-19	282	287	279	285	8,324,000	316.67
2017-06-16	278	281	274	279	12,844,000	310
2017-06-15	279	279	276	279	6,134,000	310
2017-06-14	285	285	280	281	5,339,000	312.22
2017-06-13	282	285	282	283	4,376,000	314.44
2017-06-12	285	289	282	283	6,087,000	314.44
2017-06-09	287	287	282	285	8,029,000	316.67
2017-06-08	290	290	285	287	3,139,000	318.89
2017-06-07	291	291	286	289	5,523,000	321.11
2017-06-06	295	296	290	291	5,224,000	323.33
2017-06-05	298	304	297	297	8,174,000	330
2017-06-02	288	298	288	297	8,121,000	330
2017-06-01	286	289	285	289	5,245,000	321.11
2017-05-31	290	290	286	287	2,676,000	318.89
2017-05-30	289	290	288	289	2,856,000	321.11
2017-05-29	291	291	287	288	3,633,000	320
2017-05-26	294	295	291	292	2,528,000	324.44
2017-05-25	289	295	289	293	8,781,000	325.56
2017-05-24	287	290	286	288	4,180,000	320
2017-05-23	283	286	282	285	3,613,000	316.67
2017-05-22	284	285	282	284	3,032,000	315.56
2017-05-19	284	286	282	284	4,850,000	315.56
2017-05-18	277	287	275	286	9,550,000	317.78
2017-05-17	284	285	281	281	4,496,000	312.22
2017-05-16	287	290	283	286	4,311,000	317.78
2017-05-15	284	286	282	285	3,547,000	316.67
2017-05-12	286	287	282	285	5,188,000	316.67
2017-05-11	287	288	283	285	3,535,000	316.67
2017-05-10	286	288	285	287	4,261,000	318.89
2017-05-09	289	290	285	287	4,461,000	318.89
2017-05-08	291	291	288	290	4,673,000	322.22
2017-05-02	290	292	288	288	4,273,000	320
2017-05-01	293	293	288	291	5,509,000	323.33
2017-04-28	291	307	288	293	10,736,000	325.56
2017-04-27	289	293	288	290	3,323,000	322.22
2017-04-26	287	293	286	289	8,399,000	321.11
2017-04-25	282	285	281	285	4,146,000	316.67
2017-04-24	285	285	280	282	3,777,000	313.33
2017-04-21	282	283	279	281	3,286,000	312.22
2017-04-20	282	282	278	279	4,385,000	310
2017-04-19	283	284	280	282	3,393,000	313.33
2017-04-18	286	288	284	285	4,615,000	316.67
2017-04-17	281	285	279	282	3,957,000	313.33
2017-04-14	281	284	279	282	4,012,000	313.33
2017-04-13	282	286	280	283	4,340,000	314.44
2017-04-12	285	287	283	285	4,055,000	316.67
2017-04-11	289	289	284	288	4,617,000	320
2017-04-10	295	296	290	291	4,180,000	323.33
2017-04-07	289	294	287	291	5,142,000	323.33
2017-04-06	291	292	287	288	4,390,000	320
2017-04-05	295	295	290	292	4,322,000	324.44
2017-04-04	296	296	289	294	6,210,000	326.67
2017-04-03	297	299	294	298	4,719,000	331.11
2017-03-31	304	304	296	296	6,003,000	328.89
2017-03-30	303	305	300	302	4,912,000	335.56
2017-03-29	306	308	302	303	4,728,000	336.67
2017-03-28	304	307	301	303	5,171,000	336.67
2017-03-27	302	303	300	302	6,183,000	335.56
2017-03-24	303	308	303	306	6,199,000	340
2017-03-23	308	310	303	303	6,398,000	336.67
2017-03-22	308	310	304	309	7,950,000	343.33
2017-03-21	311	315	310	313	4,004,000	347.78
2017-03-17	314	315	311	311	7,045,000	345.56
2017-03-16	313	318	313	316	8,315,000	351.11
2017-03-15	310	315	309	313	6,348,000	347.78
2017-03-14	310	311	308	309	2,797,000	343.33
2017-03-13	312	314	310	310	4,648,000	344.44
2017-03-10	314	314	310	312	7,850,000	346.67
2017-03-09	312	315	311	312	6,725,000	346.67
2017-03-08	314	314	305	312	11,650,000	346.67
2017-03-07	308	315	307	310	14,475,000	344.44
2017-03-06	308	309	304	307	5,581,000	341.11
2017-03-03	309	311	307	308	5,790,000	342.22
2017-03-02	308	311	306	306	10,115,000	340
2017-03-01	304	307	299	305	6,830,000	338.89
2017-02-28	298	305	298	303	7,767,000	336.67
2017-02-27	299	300	294	295	7,240,000	327.78
2017-02-24	305	305	299	301	7,531,000	334.44
2017-02-23	302	305	300	304	5,385,000	337.78
2017-02-22	299	306	299	303	8,128,000	336.67
2017-02-21	299	302	297	300	6,180,000	333.33
2017-02-20	295	297	292	296	4,242,000	328.89
2017-02-17	296	298	294	294	4,477,000	326.67
2017-02-16	297	298	293	297	4,545,000	330
2017-02-15	298	301	297	297	10,637,000	330
2017-02-14	294	299	292	293	14,541,000	325.56
2017-02-13	286	291	286	290	5,395,000	322.22
2017-02-10	284	289	282	287	8,582,000	318.89
2017-02-09	280	280	278	279	3,738,000	310
2017-02-08	279	281	277	281	2,861,000	312.22
2017-02-07	278	282	277	279	5,611,000	310
2017-02-06	276	282	274	280	7,013,000	311.11
2017-02-03	275	276	273	273	4,030,000	303.33
2017-02-02	277	277	271	272	5,315,000	302.22
2017-02-01	272	277	272	276	6,268,000	306.67
2017-01-31	281	282	272	275	10,066,000	305.56
2017-01-30	285	292	285	286	8,834,000	317.78
2017-01-27	285	286	282	285	3,416,000	316.67
2017-01-26	286	288	284	284	4,857,000	315.56
2017-01-25	284	285	282	283	3,556,000	314.44
2017-01-24	281	285	279	280	6,849,000	311.11
2017-01-23	282	284	280	281	5,426,000	312.22
2017-01-20	281	288	281	284	8,029,000	315.56
2017-01-19	278	285	278	283	13,374,000	314.44
2017-01-18	272	277	267	276	6,641,000	306.67
2017-01-17	272	275	270	272	4,254,000	302.22
2017-01-16	276	276	270	274	3,670,000	304.44
2017-01-13	271	277	271	276	3,157,000	306.67
2017-01-12	279	279	274	276	3,252,000	306.67
2017-01-11	278	281	277	278	3,681,000	308.89
2017-01-10	277	278	275	276	5,593,000	306.67
2017-01-06	278	280	277	279	5,515,000	310
2017-01-05	280	282	276	278	6,882,000	308.89
2017-01-04	268	279	267	277	9,530,000	307.78

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