9107 川崎汽船(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3331,3911,3331,355679,600150.56
2018-12-271,3581,3651,3201,3351,236,500148.33
2018-12-261,2991,3371,2761,298638,300144.22
2018-12-251,3001,3121,2481,286803,000142.89
2018-12-211,3981,3981,3331,3431,136,600149.22
2018-12-201,4711,4811,4131,418722,900157.56
2018-12-191,5201,5341,4671,475875,700163.89
2018-12-181,5201,5771,5081,555575,200172.78
2018-12-171,5731,6011,5471,547635,700171.89
2018-12-141,6081,6331,5621,576743,900175.11
2018-12-131,5861,6251,5701,621646,600180.11
2018-12-121,4911,5861,4891,578993,700175.33
2018-12-111,5541,5571,4681,495785,900166.11
2018-12-101,5311,5531,4961,548547,500172
2018-12-071,5761,5891,5081,564660,200173.78
2018-12-061,5661,5861,5271,571998,100174.56
2018-12-051,4961,6131,4941,5901,615,800176.67
2018-12-041,6501,6581,5111,5151,987,800168.33
2018-12-031,6451,7011,6401,684732,200187.11
2018-11-301,6241,6401,6091,631603,200181.22
2018-11-291,6211,6521,6071,607484,900178.56
2018-11-281,6351,6571,6181,632571,100181.33
2018-11-271,5831,6301,5831,612755,700179.11
2018-11-261,5261,5771,5261,569776,400174.33
2018-11-221,5401,5491,5081,513562,300168.11
2018-11-211,5631,5781,5431,551577,500172.33
2018-11-201,5711,6411,5691,599541,900177.67
2018-11-191,6051,6261,5681,587617,500176.33
2018-11-161,6151,6421,5991,608532,300178.67
2018-11-151,6441,6701,6141,623471,100180.33
2018-11-141,6381,6801,6221,660503,800184.44
2018-11-131,6181,6431,5911,639579,600182.11
2018-11-121,6681,6881,6521,660502,200184.44
2018-11-091,6781,7071,6761,697637,400188.56
2018-11-081,7051,7181,6601,667768,300185.22
2018-11-071,6661,7101,6621,6711,020,700185.67
2018-11-061,6221,6831,6221,649560,100183.22
2018-11-051,5931,6501,5931,622709,600180.22
2018-11-021,5261,6161,5051,6141,249,700179.33
2018-11-011,4801,5311,4801,522917,100169.11
2018-10-311,5441,5441,4881,5091,330,900167.67
2018-10-301,4891,5281,4731,5272,613,500169.67
2018-10-291,5191,5461,5031,519773,700168.78
2018-10-261,5391,5461,5021,5181,188,200168.67
2018-10-251,5351,5691,5151,5211,422,200169
2018-10-241,6561,6591,5971,6021,515,300178
2018-10-231,7551,7551,6501,6521,378,900183.56
2018-10-221,7201,7761,7011,771977,300196.78
2018-10-191,7671,7671,7111,726979,900191.78
2018-10-181,8001,8031,7251,7681,923,800196.44
2018-10-171,9381,9381,8001,8063,707,200200.67
2018-10-162,0602,1092,0572,109439,900234.33
2018-10-152,0922,0992,0672,081589,100231.22
2018-10-122,0652,1022,0622,102547,500233.56
2018-10-112,1092,1322,0782,089701,100232.11
2018-10-102,1622,1822,1382,170675,300241.11
2018-10-092,1812,1842,1232,1581,015,200239.78
2018-10-052,2742,2852,2212,221509,900246.78
2018-10-042,2622,3142,2492,296478,300255.11
2018-10-032,2692,2792,2372,240356,700248.89
2018-10-022,2782,3062,2662,281483,100253.44
2018-10-012,2822,2992,2612,266355,800251.78
2018-09-282,3002,3122,2622,297493,000255.22
2018-09-272,2942,3172,2542,257551,800250.78
2018-09-262,3142,3192,2732,290508,600254.44
2018-09-252,3122,3202,2802,312629,500256.89
2018-09-212,2672,3172,2562,309640,800256.56
2018-09-202,2602,2672,2302,256378,600250.67
2018-09-192,2972,3052,2382,247459,700249.67
2018-09-182,2022,2732,1952,260535,400251.11
2018-09-142,2122,2372,1872,204694,500244.89
2018-09-132,1502,2152,1482,191514,300243.44
2018-09-122,1542,1852,1332,149514,200238.78
2018-09-112,1052,1362,0932,136459,800237.33
2018-09-102,0342,0882,0252,085397,100231.67
2018-09-072,0612,0912,0372,050626,800227.78
2018-09-062,0402,1002,0392,083504,600231.44
2018-09-052,0412,0522,0242,049357,200227.67
2018-09-042,0692,0792,0522,068298,400229.78
2018-09-032,0472,0692,0362,064350,100229.33
2018-08-312,0502,0692,0372,056450,100228.44
2018-08-302,0902,1472,0752,085929,100231.67
2018-08-292,0202,0632,0172,062540,100229.11
2018-08-282,0102,0282,0022,011418,100223.44
2018-08-271,9681,9911,9651,971306,000219
2018-08-241,9721,9991,9501,962361,500218
2018-08-232,0052,0141,9491,951522,900216.78
2018-08-221,9822,0191,9742,012403,800223.56
2018-08-211,9691,9901,9451,982314,000220.22
2018-08-202,0032,0371,9751,979525,000219.89
2018-08-171,9522,0061,9112,0031,169,600222.56
2018-08-161,8691,9201,8571,912861,500212.44
2018-08-151,8391,9191,8391,8761,038,700208.44
2018-08-141,7931,8231,7631,817829,900201.89
2018-08-131,8901,8921,7921,795862,000199.44
2018-08-101,9681,9711,8891,893879,200210.33
2018-08-091,9341,9761,9291,970570,500218.89
2018-08-081,8751,9411,8701,937495,600215.22
2018-08-071,8701,8921,8651,884497,400209.33
2018-08-061,9141,9291,8841,886730,800209.56
2018-08-031,9981,9981,9181,925799,100213.89
2018-08-022,0652,1051,9992,002836,600222.44
2018-08-012,0472,0822,0142,078772,300230.89
2018-07-312,0192,0691,9882,0271,144,900225.22
2018-07-301,9802,0151,9791,994632,900221.56
2018-07-271,9701,9891,9601,979334,600219.89
2018-07-261,9351,9781,9161,976521,700219.56
2018-07-251,9671,9901,9371,940468,200215.56
2018-07-241,9401,9691,9401,958400,000217.56
2018-07-231,8891,9321,8821,930404,000214.44
2018-07-201,9311,9331,9011,910685,400212.22
2018-07-191,9501,9711,9371,941676,400215.67
2018-07-181,9321,9451,9141,932408,400214.67
2018-07-171,8801,9291,8751,921500,600213.44
2018-07-131,8551,8811,8421,876364,500208.44
2018-07-121,8591,8671,8331,835539,500203.89
2018-07-111,8561,8801,8511,867583,500207.44
2018-07-101,8951,9141,8811,892530,900210.22
2018-07-091,9041,9041,8651,875645,800208.33
2018-07-061,8901,9291,8831,904577,500211.56
2018-07-051,9281,9311,8871,893624,300210.33
2018-07-041,9351,9571,9231,927454,900214.11
2018-07-031,9781,9951,9261,947771,700216.33
2018-07-022,0472,0652,0022,006512,500222.89
2018-06-292,0602,0662,0372,047613,500227.44
2018-06-282,0662,0942,0632,073387,200230.33
2018-06-272,0902,1002,0562,072317,800230.22
2018-06-262,0502,1122,0292,103515,900233.67
2018-06-252,1172,1202,0802,082343,300231.33
2018-06-222,0802,0842,0402,082343,000231.33
2018-06-212,1092,1162,0862,103361,500233.67
2018-06-202,1252,1292,0712,125425,800236.11
2018-06-192,1822,1912,1242,134684,000237.11
2018-06-182,2492,2552,2012,207638,700245.22
2018-06-152,2612,2792,2412,271584,000252.33
2018-06-142,2362,2862,2352,252482,600250.22
2018-06-132,2192,2672,2132,243440,900249.22
2018-06-122,2202,2402,1942,200494,300244.44
2018-06-112,2272,2272,1642,210830,200245.56
2018-06-082,3002,3282,2752,277565,200253
2018-06-072,3262,3362,3102,312434,500256.89
2018-06-062,2752,3392,2622,337516,000259.67
2018-06-052,2912,3042,2652,274462,400252.67
2018-06-042,2432,2892,2362,287627,800254.11
2018-06-012,2182,2462,1962,237642,200248.56
2018-05-312,3132,3182,2402,2401,745,200248.89
2018-05-302,2642,3182,2442,314799,200257.11
2018-05-292,3162,3262,2872,302467,900255.78
2018-05-282,3532,3532,3242,330431,400258.89
2018-05-252,4012,4082,3672,374556,200263.78
2018-05-242,4562,4662,4042,416368,000268.44
2018-05-232,5022,5022,4472,453648,600272.56
2018-05-222,5132,5422,5102,525399,600280.56
2018-05-212,5272,5412,4902,495356,400277.22
2018-05-182,5232,5602,5152,529403,000281
2018-05-172,4942,5202,4772,501408,600277.89
2018-05-162,4782,5152,4692,501497,600277.89
2018-05-152,4612,5002,4582,485383,500276.11
2018-05-142,4582,4892,4582,465422,200273.89
2018-05-112,4022,4562,3792,444601,700271.56
2018-05-102,3942,4202,3942,415442,800268.33
2018-05-092,4422,4472,3722,385577,200265
2018-05-082,4522,4622,4272,435431,400270.56
2018-05-072,4702,4762,4482,463348,400273.67
2018-05-022,4982,5032,4442,459517,600273.22
2018-05-012,4942,4992,4362,490805,100276.67
2018-04-272,6532,6602,5202,5301,118,900281.11
2018-04-262,6532,6622,6242,641348,500293.44
2018-04-252,6262,6472,6072,638332,900293.11
2018-04-242,6152,6362,6022,627488,700291.89
2018-04-232,5382,6072,5352,583567,900287
2018-04-202,5312,5782,5312,563317,700284.78
2018-04-192,5352,5532,5272,541428,400282.33
2018-04-182,4632,5162,4632,506465,900278.44
2018-04-172,4642,4792,4532,459324,000273.22
2018-04-162,4752,4922,4592,464422,300273.78
2018-04-132,4162,4802,4162,470530,600274.44
2018-04-122,4282,4302,4012,405365,700267.22
2018-04-112,4092,4452,4092,429587,200269.89
2018-04-102,3802,4162,3542,401594,200266.78
2018-04-092,3782,3932,3532,388512,100265.33
2018-04-062,4092,4152,3792,382527,300264.67
2018-04-052,4142,4312,3902,415615,600268.33
2018-04-042,4502,4502,4122,420545,300268.89
2018-04-032,4572,4642,4412,450418,800272.22
2018-03-302,4802,5142,4752,494660,400277.11
2018-03-292,5002,5162,4412,463465,100273.67
2018-03-282,4432,4812,4252,464283,700273.78
2018-03-272,4342,4772,4242,457627,600273
2018-03-262,4052,4252,3792,425606,900269.44
2018-03-232,4412,4832,4222,437762,500270.78
2018-03-222,4772,4942,4602,491387,000276.78
2018-03-202,4432,5112,4422,497512,000277.44
2018-03-192,4282,4922,4282,460454,400273.33
2018-03-162,4752,4752,4392,444340,800271.56
2018-03-152,4942,4942,4182,452786,700272.44
2018-03-142,4802,5012,4592,482342,400275.78
2018-03-132,5002,5122,4812,504413,700278.22
2018-03-122,4952,5332,4822,513455,900279.22
2018-03-092,4752,5102,4612,484743,800276
2018-03-082,4872,4872,4412,465498,100273.89
2018-03-072,4762,5032,4632,475539,700275
2018-03-062,5002,5362,4782,501643,600277.89
2018-03-052,5062,5152,4732,487587,300276.33
2018-03-022,5372,5542,5012,544751,000282.67
2018-03-012,5812,5972,5492,560638,800284.44
2018-02-282,6412,6522,5922,592491,900288
2018-02-272,6302,6572,6272,634425,900292.67
2018-02-262,6122,6362,6042,627429,000291.89
2018-02-232,5852,6072,5692,599486,400288.78
2018-02-222,6202,6232,5642,585603,400287.22
2018-02-212,6582,6622,6142,638408,500293.11
2018-02-202,6902,7012,6512,660401,200295.56
2018-02-192,6352,6812,6252,669699,500296.56
2018-02-162,6122,6392,5792,633870,900292.56
2018-02-152,6682,6712,6062,612762,600290.22
2018-02-142,6552,6672,6032,629933,200292.11
2018-02-132,7132,7202,6512,669870,000296.56
2018-02-092,6112,7022,5972,7011,056,400300.11
2018-02-082,6932,7152,6622,700702,800300
2018-02-072,7572,7622,6992,7021,092,300300.22
2018-02-062,6902,7252,6652,7211,688,100302.33
2018-02-052,7662,7692,7182,761980,200306.78
2018-02-022,8072,8232,7762,818876,900313.11
2018-02-012,8672,8702,7912,8271,595,800314.11
2018-01-312,9552,9822,8882,8931,146,100321.44
2018-01-302,9252,9542,9132,938563,800326.44
2018-01-292,9662,9672,9292,937445,100326.33
2018-01-262,9602,9982,9582,973728,200330.33
2018-01-252,9492,9742,9182,950338,700327.78
2018-01-242,9512,9752,9402,966325,900329.56
2018-01-232,9522,9712,9392,963383,800329.22
2018-01-222,9552,9552,9242,941305,000326.78
2018-01-192,9612,9752,9432,958348,100328.67
2018-01-182,9983,0002,9412,948745,900327.56
2018-01-172,9622,9922,9572,985445,700331.67
2018-01-163,0153,0202,9763,000399,000333.33
2018-01-153,0103,0353,0103,020402,300335.56
2018-01-123,0153,0202,9783,005460,600333.89
2018-01-112,9873,0352,9763,030483,900336.67
2018-01-102,9913,0402,9892,993619,100332.56
2018-01-093,0003,0202,9712,977466,100330.78
2018-01-052,9563,0052,9452,971861,600330.11
2018-01-042,9102,9662,9032,9411,071,000326.78

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