9107 川崎汽船(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8651,8711,8321,863577,300207
2019-12-271,8351,8671,8291,866676,200207.33
2019-12-261,7841,8431,7661,8221,042,600202.44
2019-12-251,8601,8601,8151,817433,900201.89
2019-12-241,8631,8791,8391,851453,300205.67
2019-12-231,9001,9091,8641,868537,600207.56
2019-12-201,8571,8981,8561,883932,300209.22
2019-12-191,8521,8621,8201,843848,100204.78
2019-12-181,9091,9181,8581,860851,800206.67
2019-12-171,9231,9341,9111,926672,100214
2019-12-161,9281,9481,8971,897580,600210.78
2019-12-131,9601,9751,9241,929946,100214.33
2019-12-121,9221,9421,9041,905606,100211.67
2019-12-111,9581,9581,9191,920793,100213.33
2019-12-101,9531,9811,9411,958807,000217.56
2019-12-091,9421,9711,9281,9691,089,600218.78
2019-12-061,8621,9081,8531,907827,200211.89
2019-12-051,8501,8641,8221,858828,300206.44
2019-12-041,8801,8901,8181,8261,177,800202.89
2019-12-031,8411,9121,8361,912921,700212.44
2019-12-021,8001,8791,8001,879769,900208.78
2019-11-291,8101,8421,8041,817561,600201.89
2019-11-281,8241,8291,7981,807548,400200.78
2019-11-271,7881,8151,7811,812857,200201.33
2019-11-261,7991,8171,7781,7881,139,100198.67
2019-11-251,8001,8071,7551,760649,500195.56
2019-11-221,7751,7981,7531,753737,500194.78
2019-11-211,7721,7951,7451,7711,081,400196.78
2019-11-201,8221,8331,7711,7941,055,400199.33
2019-11-191,8551,8641,8351,845723,900205
2019-11-181,8671,8841,8351,858855,100206.44
2019-11-151,7931,8671,7921,8521,151,500205.78
2019-11-141,8121,8241,7871,806762,100200.67
2019-11-131,8031,8291,7951,816805,200201.78
2019-11-121,7491,8051,7411,804664,800200.44
2019-11-111,8001,8251,7621,765928,200196.11
2019-11-081,7701,7901,7561,7901,106,100198.89
2019-11-071,7181,7411,7081,730945,000192.22
2019-11-061,6801,7411,6771,7411,134,000193.44
2019-11-051,6871,7031,6671,6691,590,200185.44
2019-11-011,5991,6381,5871,6371,212,100181.89
2019-10-311,6381,6491,5821,6331,685,600181.44
2019-10-301,6171,6221,5881,6031,354,500178.11
2019-10-291,6501,6501,6141,628951,500180.89
2019-10-281,6321,6581,6241,6321,176,600181.33
2019-10-251,5661,6151,5611,6151,069,300179.44
2019-10-241,5981,6061,5731,5731,175,000174.78
2019-10-231,5371,5781,5361,5771,507,500175.22
2019-10-211,5121,5261,4801,514884,200168.22
2019-10-181,5021,5201,4851,5121,463,600168
2019-10-171,4851,5291,4741,5151,446,200168.33
2019-10-161,5581,5911,4801,4852,458,100165
2019-10-151,4781,5491,4771,5222,704,700169.11
2019-10-111,3821,4391,3761,4382,325,600159.78
2019-10-101,3091,3601,2871,3601,840,300151.11
2019-10-091,2911,3141,2681,2991,061,000144.33
2019-10-081,2951,3301,2921,3121,093,100145.78
2019-10-071,3011,3291,2831,289841,200143.22
2019-10-041,2961,2981,2721,286642,200142.89
2019-10-031,2671,3061,2511,3031,250,500144.78
2019-10-021,2991,3151,2851,305960,000145
2019-10-011,2651,3191,2641,3181,150,200146.44
2019-09-301,2591,2981,2521,2571,101,300139.67
2019-09-271,2811,3031,2451,2541,302,800139.33
2019-09-261,2801,3261,2751,2981,661,400144.22
2019-09-251,2371,2691,2281,2501,312,200138.89
2019-09-241,2991,3091,2531,2541,946,500139.33
2019-09-201,3301,3431,3141,329872,400147.67
2019-09-191,3311,3591,3211,3211,409,000146.78
2019-09-181,2701,3361,2661,3331,556,800148.11
2019-09-171,2971,3131,2631,2801,818,700142.22
2019-09-131,3461,3581,3251,3361,506,400148.44
2019-09-121,3681,3741,3251,3451,416,600149.44
2019-09-111,3151,3471,3141,3381,954,100148.67
2019-09-101,2431,2871,2431,2851,065,500142.78
2019-09-091,2201,2341,2111,220924,800135.56
2019-09-061,2341,2601,2191,2271,406,500136.33
2019-09-051,1851,2501,1841,2392,386,700137.67
2019-09-041,1151,1621,1121,1591,235,300128.78
2019-09-031,0981,1241,0971,1141,239,300123.78
2019-09-021,0741,0931,0721,087706,400120.78
2019-08-301,0571,0691,0481,0691,007,200118.78
2019-08-291,0481,0621,0351,037824,600115.22
2019-08-281,0671,0671,0451,048667,200116.44
2019-08-271,0551,0761,0511,061924,300117.89
2019-08-261,0481,0541,0321,0391,385,400115.44
2019-08-231,0711,1021,0701,092855,000121.33
2019-08-221,0951,0991,0661,0741,059,400119.33
2019-08-211,1091,1101,0851,0871,061,300120.78
2019-08-201,1011,1331,0991,1211,507,300124.56
2019-08-191,0901,0951,0691,073835,400119.22
2019-08-161,0671,0781,0521,0671,220,900118.56
2019-08-151,0801,0851,0661,084944,200120.44
2019-08-141,1201,1411,1011,1141,198,000123.78
2019-08-131,1051,1051,0601,0871,544,100120.78
2019-08-091,1601,1651,1361,138635,500126.44
2019-08-081,1661,1721,1381,1461,032,200127.33
2019-08-071,1831,1861,1471,1501,406,100127.78
2019-08-061,1511,2001,1431,2001,580,800133.33
2019-08-051,2551,2631,1941,2021,323,700133.56
2019-08-021,3221,3231,2691,2841,685,500142.67
2019-08-011,3801,4001,3241,3821,067,200153.56
2019-07-311,4381,4541,3941,3981,312,700155.33
2019-07-301,4441,4581,4361,452714,200161.33
2019-07-291,4301,4931,4301,4491,513,600161
2019-07-261,4011,4091,3811,401554,000155.67
2019-07-251,4161,4241,3861,420562,300157.78
2019-07-241,4481,4891,4091,4101,572,900156.67
2019-07-231,3461,4261,3411,4181,347,000157.56
2019-07-221,3531,3651,3311,332762,800148
2019-07-191,3401,3551,3201,345897,800149.44
2019-07-181,3451,3471,3061,3161,327,200146.22
2019-07-171,3951,3981,3711,371880,900152.33
2019-07-161,3981,4181,3911,398949,900155.33
2019-07-121,4731,4771,4111,4151,026,000157.22
2019-07-111,4461,4681,4361,457574,400161.89
2019-07-101,4341,4601,4261,436835,000159.56
2019-07-091,4631,4681,4341,447848,500160.78
2019-07-081,4921,4961,4721,477816,000164.11
2019-07-051,4601,4971,4541,4971,208,500166.33
2019-07-041,4211,4661,4181,4461,236,900160.67
2019-07-031,3971,4011,3791,395870,100155
2019-07-021,3711,4121,3651,406940,500156.22
2019-07-011,3591,3821,3561,372889,700152.44
2019-06-281,3291,3371,3101,315885,600146.11
2019-06-271,2901,3191,2761,319892,700146.56
2019-06-261,2391,2661,2351,261736,300140.11
2019-06-251,2691,2861,2501,2511,077,200139
2019-06-241,2561,2901,2511,272579,300141.33
2019-06-211,2471,2961,2461,2531,305,400139.22
2019-06-201,1991,2441,1901,2421,014,200138
2019-06-191,1571,1881,1571,188921,100132
2019-06-181,1451,1521,1231,128654,200125.33
2019-06-171,1451,1621,1381,149630,600127.67
2019-06-141,1541,1571,1281,145809,000127.22
2019-06-131,2021,2051,1551,1611,426,700129
2019-06-121,2181,2201,2061,207502,300134.11
2019-06-111,2041,2281,2021,216662,000135.11
2019-06-101,2131,2321,2031,205762,700133.89
2019-06-071,2131,2221,1871,211749,800134.56
2019-06-061,2321,2421,2051,211930,100134.56
2019-06-051,2431,2631,2221,232984,100136.89
2019-06-041,2011,2401,1821,2231,094,500135.89
2019-06-031,2011,2191,1881,201582,100133.44
2019-05-311,2361,2531,2261,227756,300136.33
2019-05-301,2341,2621,2321,257653,700139.67
2019-05-291,2481,2521,2241,232885,900136.89
2019-05-281,2811,2871,2621,268440,800140.89
2019-05-271,2741,2901,2621,274555,500141.56
2019-05-241,2801,2881,2611,272892,600141.33
2019-05-231,3251,3381,2941,313894,100145.89
2019-05-221,3561,3771,3381,347731,700149.67
2019-05-211,3921,4051,3461,3531,077,300150.33
2019-05-201,4031,4411,3931,411785,400156.78
2019-05-171,3731,4091,3551,395983,300155
2019-05-161,3721,3721,3251,3561,017,300150.67
2019-05-151,3831,3901,3141,3631,336,300151.44
2019-05-141,3751,4131,3681,3761,232,300152.89
2019-05-131,4441,4531,4141,435850,200159.44
2019-05-101,5051,5521,4481,4601,471,200162.22
2019-05-091,5761,5961,4741,4951,612,300166.11
2019-05-081,5241,5921,4931,5891,397,600176.56
2019-05-071,5501,5981,4911,5642,311,000173.78
2019-04-261,5251,6641,4201,6102,608,100178.89
2019-04-251,5351,5481,5251,532846,400170.22
2019-04-241,5441,5661,5231,530990,100170
2019-04-231,5311,5511,5121,534845,200170.44
2019-04-221,5251,5521,4981,546679,500171.78
2019-04-191,5341,5491,5181,526807,100169.56
2019-04-181,5201,5251,4971,508645,200167.56
2019-04-171,4651,5301,4651,521973,000169
2019-04-161,4391,4801,4351,452948,000161.33
2019-04-151,3991,4521,3971,4461,203,600160.67
2019-04-121,3801,3921,3531,379655,900153.22
2019-04-111,3721,3871,3491,383559,500153.67
2019-04-101,3431,3711,3311,371409,400152.33
2019-04-091,3331,3621,3111,362557,600151.33
2019-04-081,3751,3861,3341,337684,900148.56
2019-04-051,2801,3781,2751,3761,581,900152.89
2019-04-041,3111,3211,2781,291975,100143.44
2019-04-031,2351,3171,2351,3051,152,100145
2019-04-021,2221,2481,2091,2361,033,300137.33
2019-04-011,2071,2351,1941,194757,300132.67
2019-03-291,1701,2021,1641,190749,800132.22
2019-03-281,1811,1871,1471,1631,270,500129.22
2019-03-271,2201,2331,1911,210702,900134.44
2019-03-261,1881,2271,1691,2221,003,200135.78
2019-03-251,2011,2021,1641,179935,800131
2019-03-221,2431,2541,2241,246901,700138.44
2019-03-201,2581,2581,2241,234676,600137.11
2019-03-191,2801,2901,2621,264494,800140.44
2019-03-181,2821,2861,2541,270533,500141.11
2019-03-151,2801,2961,2611,262760,700140.22
2019-03-141,3321,3431,2811,284828,100142.67
2019-03-131,3471,3891,3131,325680,300147.22
2019-03-121,3461,3811,3371,3601,032,500151.11
2019-03-111,3641,3701,2911,3281,623,100147.56
2019-03-081,4281,4561,3571,3703,050,400152.22
2019-03-071,5691,5811,5481,568434,000174.22
2019-03-061,5551,5981,5551,594604,800177.11
2019-03-051,5291,5581,5291,540294,700171.11
2019-03-041,5511,5591,5211,536303,300170.67
2019-03-011,5611,5761,5171,527545,900169.67
2019-02-281,6081,6151,5711,572481,100174.67
2019-02-271,5611,6061,5611,602522,000178
2019-02-261,5801,5961,5611,561330,300173.44
2019-02-251,6101,6211,5751,581733,900175.67
2019-02-221,6391,6461,5801,580907,500175.56
2019-02-211,6261,6661,6141,661811,100184.56
2019-02-201,6251,6281,6061,610379,400178.89
2019-02-191,6001,6081,5841,602414,700178
2019-02-181,6041,6141,5871,600381,100177.78
2019-02-151,5781,5841,5561,573402,300174.78
2019-02-141,5741,5891,5601,563508,200173.67
2019-02-131,5731,5801,5451,570624,300174.44
2019-02-121,4971,5521,4711,546825,300171.78
2019-02-081,5481,5551,4911,5001,109,800166.67
2019-02-071,5501,5731,5421,556867,700172.89
2019-02-061,4441,5671,4441,5512,053,200172.33
2019-02-051,3861,4391,3661,420644,800157.78
2019-02-041,3761,4121,3701,382815,200153.56
2019-02-011,4241,4301,3771,381992,600153.44
2019-01-311,4501,4821,3911,4191,786,900157.67
2019-01-301,4611,4681,4141,426555,700158.44
2019-01-291,4481,4541,4251,444440,400160.44
2019-01-281,4841,4941,4551,457591,600161.89
2019-01-251,4841,5121,4801,486468,900165.11
2019-01-241,4711,4991,4711,484408,400164.89
2019-01-231,4801,4971,4681,490423,900165.56
2019-01-221,5251,5491,4941,499450,700166.56
2019-01-211,5211,5521,5181,525763,400169.44
2019-01-181,4341,4851,4331,472717,200163.56
2019-01-171,4431,4571,4261,437525,900159.67
2019-01-161,4331,4491,3841,429873,900158.78
2019-01-151,4181,4451,4041,437708,300159.67
2019-01-111,4001,4411,3821,4351,016,800159.44
2019-01-101,4171,4391,4061,430480,500158.89
2019-01-091,4231,4481,4161,432624,400159.11
2019-01-081,4101,4571,3991,422820,900158
2019-01-071,3701,4181,3511,3861,148,300154
2019-01-041,3171,3711,2851,311874,500145.67

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