9107 川崎汽船(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0652,1332,0432,1121,010,300234.67
2020-12-292,0282,0772,0162,0701,170,000230
2020-12-282,0212,0471,9882,003850,800222.56
2020-12-251,9872,0401,9842,0391,581,700226.56
2020-12-241,8981,9411,8771,891620,800210.11
2020-12-231,9051,9341,8051,8621,249,300206.89
2020-12-221,9681,9811,8891,8911,236,600210.11
2020-12-212,0302,0491,9872,001714,300222.33
2020-12-182,0132,0572,0122,0281,154,500225.33
2020-12-172,0272,0552,0112,024914,400224.89
2020-12-161,9812,0021,9601,987796,500220.78
2020-12-151,9431,9661,9151,949650,900216.56
2020-12-141,8981,9791,8851,964862,900218.22
2020-12-111,9751,9871,8981,9161,327,000212.89
2020-12-102,0352,0461,9811,986927,500220.67
2020-12-091,9552,0491,9522,0441,017,900227.11
2020-12-081,9091,9711,8661,9701,094,300218.89
2020-12-072,0552,0941,9091,9132,245,900212.56
2020-12-041,9072,0251,9072,0151,485,500223.89
2020-12-031,8501,9321,8461,9231,646,100213.67
2020-12-021,7541,8201,7331,8171,227,500201.89
2020-12-011,7051,7591,6901,752818,300194.67
2020-11-301,7241,7321,6891,689905,600187.67
2020-11-271,6841,7171,6591,704715,200189.33
2020-11-261,6801,7131,6571,681843,300186.78
2020-11-251,6341,6941,6301,6901,359,800187.78
2020-11-241,6111,6261,5891,594731,100177.11
2020-11-201,5301,5731,5261,567408,300174.11
2020-11-191,5221,5541,5051,550576,300172.22
2020-11-181,5361,5511,5191,533430,000170.33
2020-11-171,6001,6121,5431,5491,153,200172.11
2020-11-161,5151,5831,5151,5781,079,600175.33
2020-11-131,4621,4851,4441,475609,500163.89
2020-11-121,4941,5031,4681,476592,900164
2020-11-111,5251,5301,4661,5081,074,100167.56
2020-11-101,5361,5551,4471,4792,257,400164.33
2020-11-091,4021,4841,4021,4731,562,600163.67
2020-11-061,3101,4061,3051,3901,627,100154.44
2020-11-051,3511,3531,2821,3001,396,400144.44
2020-11-041,3351,3511,3261,345901,300149.44
2020-11-021,2621,3241,2621,300644,400144.44
2020-10-301,2991,3061,2611,266808,700140.67
2020-10-291,2701,2971,2651,288727,600143.11
2020-10-281,3291,3291,2921,300685,300144.44
2020-10-271,3521,3651,3301,344522,700149.33
2020-10-261,3601,3981,3571,380739,100153.33
2020-10-231,3721,3771,3581,368528,100152
2020-10-221,3411,3641,3381,347513,900149.67
2020-10-211,3251,3771,3251,358759,500150.89
2020-10-201,3301,3371,3111,328560,200147.56
2020-10-191,2821,3351,2811,335895,000148.33
2020-10-161,2991,3171,2661,2731,003,600141.44
2020-10-151,3001,3001,2661,269599,300141
2020-10-141,3171,3181,2961,304767,600144.89
2020-10-131,3291,3341,3111,332680,300148
2020-10-121,3501,3531,3101,329553,100147.67
2020-10-091,3351,3721,3301,339903,300148.78
2020-10-081,2921,3431,2861,3291,710,500147.67
2020-10-071,2211,2651,2151,265949,300140.56
2020-10-061,2351,2421,2191,231523,500136.78
2020-10-051,2061,2311,2051,217603,000135.22
2020-10-021,1911,2171,1711,181917,200131.22
2020-09-301,2391,2391,1681,168872,900129.78
2020-09-291,2381,2401,2181,234889,500137.11
2020-09-281,2611,2691,2241,241786,400137.89
2020-09-251,3001,3021,2461,2601,678,600140
2020-09-241,2481,2891,2171,2621,416,500140.22
2020-09-231,2431,2691,2311,265721,400140.56
2020-09-181,2541,2631,2331,2532,037,700139.22
2020-09-171,2051,2541,2051,2401,297,300137.78
2020-09-161,2751,2781,1961,2121,810,900134.67
2020-09-151,2291,2681,2171,2631,240,200140.33
2020-09-141,2971,3221,2381,2512,839,900139
2020-09-111,3201,3591,3041,3551,862,900150.56
2020-09-101,2391,3211,2351,3072,356,900145.22
2020-09-091,1501,2161,1441,2141,335,100134.89
2020-09-081,1661,1751,1341,157814,000128.56
2020-09-071,1821,1931,1591,162947,400129.11
2020-09-041,1661,1941,1661,178744,500130.89
2020-09-031,2271,2371,1921,196739,500132.89
2020-09-021,2031,2181,1941,218706,200135.33
2020-09-011,1741,1991,1671,192552,300132.44
2020-08-311,2011,2101,1791,1831,041,900131.44
2020-08-281,1571,1991,1481,1571,683,100128.56
2020-08-271,1551,1701,1301,1381,086,700126.44
2020-08-261,1171,1631,1101,1601,056,500128.89
2020-08-251,1201,1381,1141,1191,120,000124.33
2020-08-241,1301,1301,0901,093925,300121.44
2020-08-211,1181,1371,1151,123536,500124.78
2020-08-201,1031,1271,0961,1271,020,600125.22
2020-08-191,0921,1151,0861,115767,200123.89
2020-08-181,0941,1051,0841,101853,100122.33
2020-08-171,0951,1231,0901,101935,200122.33
2020-08-141,1041,1111,0921,095929,500121.67
2020-08-131,1551,1571,0931,1031,188,500122.56
2020-08-121,0871,1321,0871,1321,167,800125.78
2020-08-111,0481,0891,0461,0842,060,700120.44
2020-08-071,0111,0421,0061,0371,249,200115.22
2020-08-061,0501,0551,0151,0161,019,800112.89
2020-08-051,0101,0499921,0221,836,400113.56
2020-08-049671,0339641,0311,508,100114.56
2020-08-039671,0129419531,835,900105.89
2020-07-311,0001,0049589591,510,500106.56
2020-07-301,0471,0631,0071,0111,026,700112.33
2020-07-291,0281,0451,0181,035820,500115
2020-07-281,0301,0441,0201,028610,700114.22
2020-07-271,0071,0379971,031835,700114.56
2020-07-221,0381,0481,0271,030503,700114.44
2020-07-211,0491,0521,0331,038696,900115.33
2020-07-201,0571,0601,0331,057605,500117.44
2020-07-171,0691,0831,0401,049735,300116.56
2020-07-161,0711,0931,0601,067954,000118.56
2020-07-151,0651,0871,0551,071916,300119
2020-07-141,0581,0601,0301,039727,400115.44
2020-07-131,0601,0941,0511,0581,028,100117.56
2020-07-101,0401,0441,0211,030979,800114.44
2020-07-091,0581,0771,0451,054784,600117.11
2020-07-081,0701,0821,0511,0651,122,100118.33
2020-07-071,0881,1031,0671,095762,000121.67
2020-07-061,0481,1001,0451,086990,800120.67
2020-07-031,0431,0641,0341,046911,000116.22
2020-07-021,0311,0711,0111,0471,040,700116.33
2020-07-011,0171,0291,0031,019656,300113.22
2020-06-301,0421,0591,0141,014940,900112.67
2020-06-291,0201,0309961,0101,360,900112.22
2020-06-261,0881,0931,0531,059812,800117.67
2020-06-251,0621,0741,0371,0701,259,200118.89
2020-06-241,1111,1171,0781,084975,700120.44
2020-06-231,1501,1571,1071,1161,271,000124
2020-06-221,1171,1661,1101,1401,428,200126.67
2020-06-191,1351,1471,1081,1241,534,300124.89
2020-06-181,0881,1391,0741,1292,167,400125.44
2020-06-171,0681,0951,0541,0821,035,500120.22
2020-06-161,0281,0811,0281,0801,975,300120
2020-06-151,0151,0309809801,439,500108.89
2020-06-121,0101,0489861,0351,746,600115
2020-06-111,1311,1371,0631,0631,644,100118.11
2020-06-101,1281,1641,1221,161818,000129
2020-06-091,1741,1851,1471,153909,700128.11
2020-06-081,2001,2071,1621,1751,282,600130.56
2020-06-051,1401,1651,1221,1621,720,100129.11
2020-06-041,1721,1771,1041,1311,504,700125.67
2020-06-031,1771,1951,1401,1541,070,600128.22
2020-06-021,1581,1651,1341,139952,700126.56
2020-06-011,1221,1591,1211,1511,364,200127.89
2020-05-291,1801,1841,1111,1112,423,800123.44
2020-05-281,2361,2661,1741,1931,983,900132.56
2020-05-271,1901,2471,1731,2352,068,200137.22
2020-05-261,1301,1681,1141,1651,049,800129.44
2020-05-251,1381,1431,1061,119777,600124.33
2020-05-221,1381,1501,0951,098955,900122
2020-05-211,1301,1481,1211,1361,183,700126.22
2020-05-201,0911,1181,0761,1071,214,300123
2020-05-191,1211,1361,1061,1111,840,100123.44
2020-05-181,0171,0671,0131,0611,330,500117.89
2020-05-151,0141,0281,0071,0161,181,200112.89
2020-05-149981,0179739841,631,300109.33
2020-05-131,0361,0681,0131,0211,514,400113.44
2020-05-121,1251,1281,0361,0561,991,800117.33
2020-05-111,0501,1251,0441,1211,409,100124.56
2020-05-089861,0239781,023934,600113.67
2020-05-079849999669731,252,100108.11
2020-05-011,0371,0481,0111,0171,300,200113
2020-04-301,1081,1311,0581,0771,965,400119.67
2020-04-281,0511,0741,0271,0481,305,000116.44
2020-04-271,0061,0451,0061,0411,225,100115.67
2020-04-249779989609801,011,600108.89
2020-04-239259759259741,452,700108.22
2020-04-229079588989211,294,600102.33
2020-04-219609639189211,755,800102.33
2020-04-20961986956974953,000108.22
2020-04-179509799399661,357,100107.33
2020-04-169239369069201,036,100102.22
2020-04-159529589279381,016,900104.22
2020-04-149149749089671,200,000107.44
2020-04-139319358979141,192,900101.56
2020-04-109529669329541,498,500106
2020-04-099289739199371,365,300104.11
2020-04-089019248509151,821,200101.67
2020-04-078759068648992,307,00099.89
2020-04-067658467438371,778,90093
2020-04-038028197657721,275,90085.78
2020-04-027858197788011,224,90089
2020-04-017978457768001,325,40088.89
2020-03-318418698078121,779,50090.22
2020-03-308538648298441,615,40093.78
2020-03-279249288518881,663,90098.67
2020-03-268799088678791,534,80097.67
2020-03-259279308749242,374,200102.67
2020-03-247638447628432,428,60093.67
2020-03-237297477207291,950,80081
2020-03-197747837147422,318,50082.44
2020-03-188208447537592,706,40084.33
2020-03-177608307508102,546,20090
2020-03-168338647928051,829,80089.44
2020-03-138058497718182,901,30090.89
2020-03-129769978928952,680,20099.44
2020-03-111,0501,0671,0171,0211,442,400113.44
2020-03-101,0011,0409671,0381,584,700115.33
2020-03-091,1001,1161,0301,0391,378,000115.44
2020-03-061,1931,1981,1511,1551,119,200128.33
2020-03-051,2421,2481,2111,223713,300135.89
2020-03-041,2001,2301,1871,220697,500135.56
2020-03-031,2731,2831,2241,2241,066,800136
2020-03-021,2001,2801,1901,2301,636,600136.67
2020-02-281,2271,2581,2031,2161,559,700135.11
2020-02-271,3321,3401,2761,2861,266,300142.89
2020-02-261,3441,3581,3181,3531,069,800150.33
2020-02-251,3741,4081,3561,3662,035,800151.78
2020-02-211,4681,4911,4601,464783,800162.67
2020-02-201,5031,5331,4831,4861,290,200165.11
2020-02-191,4401,4871,4401,4741,105,900163.78
2020-02-181,4321,4471,4181,438812,100159.78
2020-02-171,4211,4301,4041,426892,000158.44
2020-02-141,4401,4511,4241,4331,063,400159.22
2020-02-131,4881,4941,4521,4571,046,200161.89
2020-02-121,5001,5131,4751,4751,247,500163.89
2020-02-101,4701,4901,4631,473850,800163.67
2020-02-071,4991,5051,4721,5021,078,300166.89
2020-02-061,5281,5321,5031,5081,461,900167.56
2020-02-051,4551,4911,4331,4792,103,500164.33
2020-02-041,4201,4371,3971,4251,351,700158.33
2020-02-031,4001,4441,3951,4252,131,000158.33
2020-01-311,5151,5561,4511,4841,978,500164.89
2020-01-301,5531,5691,4991,5201,257,500168.89
2020-01-291,5801,6041,5621,5661,481,600174
2020-01-281,4991,5471,4961,5431,760,800171.44
2020-01-271,5281,5511,5251,5361,177,600170.67
2020-01-241,5931,6131,5751,5811,143,200175.67
2020-01-231,6201,6201,5951,6011,171,400177.89
2020-01-221,6421,6621,6371,642663,700182.44
2020-01-211,6761,6821,6501,656671,000184
2020-01-201,6651,6951,6551,669578,900185.44
2020-01-171,6631,6701,6441,663712,100184.78
2020-01-161,6591,6691,6311,642759,200182.44
2020-01-151,6811,6881,6531,6691,069,800185.44
2020-01-141,7131,7321,6871,6931,065,800188.11
2020-01-101,6871,7151,6761,715885,100190.56
2020-01-091,7261,7371,6921,6951,349,900188.33
2020-01-081,7301,7301,6621,6651,770,200185
2020-01-071,7921,7941,7591,7701,088,000196.67
2020-01-061,8101,8141,7541,7871,223,900198.56

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