9107 川崎汽船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,729	2,811	2,722	2,787	9,995,800	929
2022-12-29	2,790	2,791	2,687	2,717	9,338,700	905.67
2022-12-28	2,870	2,899	2,802	2,816	8,011,500	938.67
2022-12-27	2,885	2,892	2,822	2,862	8,150,500	954
2022-12-26	2,910	2,938	2,841	2,863	8,987,500	954.33
2022-12-23	2,949	2,969	2,865	2,876	13,120,400	958.67
2022-12-22	2,855	2,960	2,821	2,960	17,338,700	986.67
2022-12-21	2,737	2,850	2,737	2,807	12,696,800	935.67
2022-12-20	2,735	2,829	2,667	2,725	21,594,500	908.33
2022-12-19	2,719	2,767	2,665	2,685	10,029,000	895
2022-12-16	2,615	2,711	2,611	2,700	11,136,200	900
2022-12-15	2,599	2,646	2,598	2,632	6,022,300	877.33
2022-12-14	2,585	2,598	2,553	2,596	6,520,500	865.33
2022-12-13	2,575	2,607	2,541	2,607	7,628,400	869
2022-12-12	2,520	2,599	2,519	2,554	7,277,700	851.33
2022-12-09	2,504	2,540	2,502	2,521	5,825,800	840.33
2022-12-08	2,480	2,510	2,466	2,510	6,762,800	836.67
2022-12-07	2,508	2,521	2,482	2,499	5,949,800	833
2022-12-06	2,465	2,565	2,460	2,535	7,910,100	845
2022-12-05	2,500	2,506	2,460	2,483	7,962,000	827.67
2022-12-02	2,570	2,580	2,509	2,548	7,454,100	849.33
2022-12-01	2,618	2,626	2,568	2,590	10,097,600	863.33
2022-11-30	2,558	2,617	2,548	2,598	10,662,600	866
2022-11-29	2,550	2,576	2,529	2,549	6,224,000	849.67
2022-11-28	2,606	2,623	2,559	2,579	7,062,600	859.67
2022-11-25	2,612	2,640	2,599	2,618	6,689,600	872.67
2022-11-24	2,575	2,651	2,570	2,646	11,651,700	882
2022-11-22	2,519	2,575	2,517	2,540	7,073,700	846.67
2022-11-21	2,491	2,527	2,466	2,522	5,921,100	840.67
2022-11-18	2,551	2,570	2,491	2,496	8,088,900	832
2022-11-17	2,572	2,598	2,553	2,573	7,828,900	857.67
2022-11-16	2,581	2,604	2,527	2,599	9,443,300	866.33
2022-11-15	2,541	2,604	2,508	2,591	9,036,700	863.67
2022-11-14	2,566	2,607	2,484	2,541	12,766,300	847
2022-11-11	2,663	2,707	2,560	2,590	15,151,900	863.33
2022-11-10	2,561	2,627	2,548	2,586	16,242,500	862
2022-11-09	2,490	2,618	2,445	2,608	24,386,300	869.33
2022-11-08	2,380	2,510	2,370	2,440	24,606,200	813.33
2022-11-07	2,281	2,369	2,275	2,332	20,834,500	777.33
2022-11-04	2,201	2,236	2,056	2,187	35,636,300	729
2022-11-02	2,200	2,233	2,172	2,214	8,648,800	738
2022-11-01	2,269	2,297	2,156	2,185	14,163,500	728.33
2022-10-31	2,210	2,292	2,173	2,261	10,992,800	753.67
2022-10-28	2,277	2,282	2,162	2,162	12,659,900	720.67
2022-10-27	2,346	2,398	2,274	2,277	9,040,900	759
2022-10-26	2,435	2,437	2,367	2,384	9,272,400	794.67
2022-10-25	2,374	2,485	2,351	2,458	9,961,500	819.33
2022-10-24	2,337	2,413	2,337	2,373	10,513,300	791
2022-10-21	2,310	2,324	2,278	2,287	5,242,100	762.33
2022-10-20	2,320	2,337	2,273	2,282	8,364,300	760.67
2022-10-19	2,327	2,368	2,282	2,334	10,644,300	778
2022-10-18	2,314	2,362	2,284	2,355	12,725,500	785
2022-10-17	2,205	2,348	2,199	2,340	13,567,500	780
2022-10-14	2,171	2,206	2,123	2,195	9,522,100	731.67
2022-10-13	2,125	2,169	2,115	2,126	5,769,500	708.67
2022-10-12	2,133	2,141	2,087	2,138	7,553,500	712.67
2022-10-11	2,110	2,195	2,109	2,146	8,601,400	715.33
2022-10-07	2,130	2,168	2,108	2,124	8,417,700	708
2022-10-06	2,132	2,193	2,078	2,153	12,953,100	717.67
2022-10-05	2,176	2,237	2,101	2,118	14,076,700	706
2022-10-04	2,198	2,199	2,070	2,109	12,859,600	703
2022-10-03	2,031	2,168	2,022	2,130	14,229,600	710
2022-09-30	2,027	2,110	2,018	2,032	13,721,800	677.33
2022-09-29	2,116	2,227	2,050	2,077	16,029,000	692.33
2022-09-28	7,000	7,010	6,590	6,680	6,074,300	742.22
2022-09-27	7,200	7,230	6,980	7,000	3,163,700	777.78
2022-09-26	7,140	7,290	7,070	7,110	4,393,900	790
2022-09-22	7,400	7,480	7,260	7,320	3,261,300	813.33
2022-09-21	7,390	7,600	7,330	7,540	3,883,500	837.78
2022-09-20	7,500	7,560	7,320	7,380	5,451,800	820
2022-09-16	7,800	7,860	7,630	7,630	4,227,700	847.78
2022-09-15	8,190	8,200	8,040	8,040	2,217,200	893.33
2022-09-14	8,070	8,290	8,070	8,200	3,027,900	911.11
2022-09-13	8,120	8,470	8,080	8,350	4,393,900	927.78
2022-09-12	8,110	8,190	7,940	8,060	2,749,500	895.56
2022-09-09	7,980	8,190	7,880	8,130	3,655,700	903.33
2022-09-08	8,000	8,080	7,860	7,950	4,210,600	883.33
2022-09-07	8,280	8,290	7,880	7,890	6,736,200	876.67
2022-09-06	8,420	8,490	8,310	8,410	2,862,400	934.44
2022-09-05	8,390	8,490	8,180	8,430	4,409,800	936.67
2022-09-02	8,550	8,730	8,440	8,450	3,444,200	938.89
2022-09-01	8,800	8,810	8,600	8,600	3,496,700	955.56
2022-08-31	8,930	8,970	8,780	8,880	3,728,600	986.67
2022-08-30	8,950	9,040	8,910	9,010	2,845,000	1,001.11
2022-08-29	8,950	9,060	8,940	8,940	3,621,400	993.33
2022-08-26	9,190	9,250	9,160	9,220	1,954,300	1,024.44
2022-08-25	9,230	9,240	9,130	9,200	2,215,400	1,022.22
2022-08-24	9,280	9,300	9,140	9,200	2,793,500	1,022.22
2022-08-23	9,400	9,620	9,320	9,360	2,998,900	1,040
2022-08-22	9,150	9,430	9,110	9,370	2,554,300	1,041.11
2022-08-19	9,390	9,540	9,350	9,370	2,577,500	1,041.11
2022-08-18	9,250	9,430	9,190	9,360	3,152,200	1,040
2022-08-17	9,300	9,430	9,200	9,400	4,507,300	1,044.44
2022-08-16	9,250	9,270	9,040	9,170	5,589,300	1,018.89
2022-08-15	9,610	9,620	9,240	9,550	5,520,100	1,061.11
2022-08-12	9,840	9,950	9,730	9,890	3,194,400	1,098.89
2022-08-10	9,880	9,970	9,620	9,730	3,024,800	1,081.11
2022-08-09	9,770	10,000	9,730	9,850	3,436,200	1,094.44
2022-08-08	10,240	10,270	9,810	9,890	5,837,700	1,098.89
2022-08-05	10,050	10,420	9,970	10,340	6,144,200	1,148.89
2022-08-04	9,710	10,140	9,560	10,120	8,694,200	1,124.44
2022-08-03	10,060	10,180	9,470	9,590	13,084,400	1,065.56
2022-08-02	10,090	10,180	9,960	10,010	4,561,800	1,112.22
2022-08-01	9,880	10,170	9,830	10,090	5,058,700	1,121.11
2022-07-29	9,810	9,980	9,580	9,770	7,014,600	1,085.56
2022-07-28	9,580	9,760	9,500	9,750	4,274,100	1,083.33
2022-07-27	9,520	9,650	9,350	9,550	4,692,600	1,061.11
2022-07-26	9,840	9,840	9,480	9,520	5,201,100	1,057.78
2022-07-25	9,840	10,000	9,650	9,840	5,930,300	1,093.33
2022-07-22	9,580	9,960	9,400	9,840	13,160,000	1,093.33
2022-07-21	8,730	8,990	8,700	8,840	4,631,700	982.22
2022-07-20	8,820	8,840	8,510	8,730	6,079,200	970
2022-07-19	8,220	8,640	8,210	8,620	5,395,100	957.78
2022-07-15	8,020	8,140	7,810	8,030	4,039,400	892.22
2022-07-14	7,760	8,080	7,710	8,070	3,882,600	896.67
2022-07-13	7,690	7,820	7,660	7,770	2,486,200	863.33
2022-07-12	7,910	8,010	7,670	7,700	3,044,400	855.56
2022-07-11	8,080	8,100	7,820	7,860	3,194,400	873.33
2022-07-08	7,860	8,190	7,770	7,930	7,143,400	881.11
2022-07-07	7,640	7,690	7,470	7,620	4,380,500	846.67
2022-07-06	7,580	7,740	7,500	7,720	4,822,700	857.78
2022-07-05	8,140	8,200	7,610	7,690	5,235,400	854.44
2022-07-04	7,890	8,020	7,600	7,990	4,662,500	887.78
2022-07-01	8,250	8,290	7,910	7,960	4,718,800	884.44
2022-06-30	8,490	8,540	8,180	8,250	3,808,300	916.67
2022-06-29	8,610	8,700	8,380	8,520	4,675,200	946.67
2022-06-28	8,670	9,030	8,640	8,850	7,733,700	983.33
2022-06-27	8,030	8,680	8,020	8,640	6,897,700	960
2022-06-24	7,820	8,020	7,680	7,880	5,475,300	875.56
2022-06-23	8,180	8,230	7,700	7,840	6,307,100	871.11
2022-06-22	8,520	8,540	8,150	8,170	3,584,700	907.78
2022-06-21	8,500	8,580	8,360	8,460	3,714,900	940
2022-06-20	8,570	8,580	8,180	8,330	4,971,900	925.56
2022-06-17	8,670	8,780	8,500	8,530	5,267,500	947.78
2022-06-16	9,300	9,300	8,760	8,770	5,510,300	974.44
2022-06-15	9,360	9,430	9,130	9,200	4,620,500	1,022.22
2022-06-14	8,920	9,240	8,800	9,210	4,999,000	1,023.33
2022-06-13	8,900	9,260	8,900	9,040	4,340,100	1,004.44
2022-06-10	9,120	9,490	9,040	9,190	7,220,500	1,021.11
2022-06-09	9,920	9,940	9,200	9,260	11,334,500	1,028.89
2022-06-08	10,700	10,730	10,400	10,420	4,122,200	1,157.78
2022-06-07	10,700	10,810	10,520	10,680	4,727,700	1,186.67
2022-06-06	10,950	11,070	10,650	10,700	6,097,000	1,188.89
2022-06-03	10,940	11,090	10,640	10,980	8,434,400	1,220
2022-06-02	10,890	11,000	10,610	10,850	9,085,800	1,205.56
2022-06-01	10,330	10,900	10,280	10,830	11,222,300	1,203.33
2022-05-31	10,610	10,840	10,160	10,240	8,386,500	1,137.78
2022-05-30	10,940	10,940	10,180	10,610	11,744,800	1,178.89
2022-05-27	10,540	10,840	10,450	10,750	10,765,300	1,194.44
2022-05-26	9,790	10,370	9,670	10,240	9,977,700	1,137.78
2022-05-25	9,990	10,000	9,770	9,830	5,575,700	1,092.22
2022-05-24	10,000	10,090	9,740	9,840	9,148,800	1,093.33
2022-05-23	9,600	9,940	9,550	9,920	9,298,300	1,102.22
2022-05-20	8,980	9,430	8,950	9,430	8,864,500	1,047.78
2022-05-19	8,950	9,190	8,680	8,770	9,908,000	974.44
2022-05-18	9,010	9,260	8,860	9,210	7,332,000	1,023.33
2022-05-17	8,720	8,990	8,650	8,940	6,795,300	993.33
2022-05-16	8,890	9,050	8,400	8,490	7,113,100	943.33
2022-05-13	8,500	8,820	8,330	8,740	6,591,600	971.11
2022-05-12	8,550	8,620	8,310	8,390	6,539,300	932.22
2022-05-11	8,110	8,610	8,080	8,570	9,426,000	952.22
2022-05-10	7,690	8,210	7,480	8,200	13,096,500	911.11
2022-05-09	7,160	7,760	6,990	7,720	11,590,300	857.78
2022-05-06	7,360	7,370	7,140	7,160	4,525,100	795.56
2022-05-02	6,870	7,300	6,870	7,200	4,832,800	800
2022-04-28	6,980	6,990	6,440	6,850	9,194,300	761.11
2022-04-27	6,720	7,040	6,600	7,010	5,544,800	778.89
2022-04-26	7,070	7,140	6,730	6,810	4,533,600	756.67
2022-04-25	7,030	7,250	6,980	7,010	4,106,100	778.89
2022-04-22	7,510	7,610	7,260	7,300	4,757,200	811.11
2022-04-21	7,440	7,680	7,370	7,660	5,294,900	851.11
2022-04-20	7,610	7,640	7,400	7,480	4,581,800	831.11
2022-04-19	7,330	7,600	7,180	7,550	5,441,900	838.89
2022-04-18	7,130	7,290	6,950	7,290	4,533,400	810
2022-04-15	7,000	7,190	6,960	7,120	3,739,100	791.11
2022-04-14	6,950	7,150	6,850	7,130	3,981,100	792.22
2022-04-13	6,770	6,940	6,720	6,890	5,180,100	765.56
2022-04-12	6,910	6,950	6,590	6,610	6,060,000	734.44
2022-04-11	7,100	7,250	6,950	7,020	3,824,500	780
2022-04-08	7,160	7,350	7,060	7,110	5,560,900	790
2022-04-07	6,880	7,220	6,870	7,060	5,566,400	784.44
2022-04-06	7,450	7,480	7,080	7,110	5,869,600	790
2022-04-05	7,760	7,800	7,460	7,570	6,382,200	841.11
2022-04-04	7,470	7,970	7,400	7,910	6,197,600	878.89
2022-04-01	7,930	7,980	7,530	7,620	6,971,700	846.67
2022-03-31	7,510	8,090	7,450	8,020	7,964,400	891.11
2022-03-30	7,180	7,560	7,060	7,520	9,337,400	835.56
2022-03-29	7,460	7,710	7,450	7,600	6,059,000	844.44
2022-03-28	7,500	7,630	7,240	7,530	8,086,800	836.67
2022-03-25	7,500	7,900	7,350	7,790	10,657,400	865.56
2022-03-24	8,280	8,340	7,510	7,620	11,553,400	846.67
2022-03-23	8,740	8,860	8,310	8,430	7,501,400	936.67
2022-03-22	8,850	8,940	8,590	8,810	5,179,900	978.89
2022-03-18	8,700	8,930	8,610	8,810	5,819,700	978.89
2022-03-17	8,960	8,970	8,550	8,800	7,890,900	977.78
2022-03-16	9,000	9,080	8,650	8,860	8,288,100	984.44
2022-03-15	9,200	9,450	8,840	8,890	10,037,100	987.78
2022-03-14	9,030	9,330	8,960	9,260	8,950,800	1,028.89
2022-03-11	8,720	9,060	8,580	8,880	9,396,900	986.67
2022-03-10	8,440	8,740	8,200	8,720	7,696,500	968.89
2022-03-09	8,140	8,490	7,830	8,160	10,244,800	906.67
2022-03-08	8,670	8,880	8,210	8,260	10,925,400	917.78
2022-03-07	8,840	9,030	8,510	8,950	11,607,100	994.44
2022-03-04	8,750	9,010	8,300	8,560	16,046,800	951.11
2022-03-03	8,360	8,610	8,260	8,600	7,320,500	955.56
2022-03-02	8,350	8,450	8,100	8,150	7,335,200	905.56
2022-03-01	8,250	8,540	8,210	8,230	10,452,800	914.44
2022-02-28	7,780	8,050	7,610	8,050	8,799,200	894.44
2022-02-25	7,380	7,740	7,380	7,720	8,501,700	857.78
2022-02-24	6,940	7,440	6,940	7,210	9,095,400	801.11
2022-02-22	7,430	7,460	6,990	7,090	9,970,600	787.78
2022-02-21	7,710	7,760	7,290	7,620	8,961,700	846.67
2022-02-18	7,430	7,810	7,410	7,800	6,329,300	866.67
2022-02-17	7,660	7,770	7,490	7,540	7,202,200	837.78
2022-02-16	7,390	7,670	7,320	7,650	7,411,100	850
2022-02-15	7,290	7,420	7,140	7,180	4,350,900	797.78
2022-02-14	7,110	7,370	7,030	7,280	4,853,000	808.89
2022-02-10	7,300	7,430	7,250	7,340	5,655,700	815.56
2022-02-09	7,190	7,290	7,070	7,270	5,228,000	807.78
2022-02-08	6,780	7,180	6,690	7,150	6,929,700	794.44
2022-02-07	6,750	6,770	6,470	6,730	6,686,600	747.78
2022-02-04	6,490	6,890	6,420	6,820	9,971,600	757.78
2022-02-03	7,170	7,280	6,190	6,220	13,994,900	691.11
2022-02-02	7,300	7,320	7,050	7,200	6,321,200	800
2022-02-01	7,280	7,480	7,180	7,300	9,274,800	811.11
2022-01-31	6,610	7,130	6,510	7,080	8,869,000	786.67
2022-01-28	6,500	6,530	6,280	6,510	7,086,100	723.33
2022-01-27	6,690	6,820	6,270	6,310	8,264,100	701.11
2022-01-26	6,680	6,760	6,490	6,590	7,013,800	732.22
2022-01-25	6,940	7,050	6,430	6,500	9,764,800	722.22
2022-01-24	6,430	7,030	6,410	6,980	10,277,200	775.56
2022-01-21	6,310	6,620	6,260	6,570	7,307,300	730
2022-01-20	6,920	7,080	6,310	6,610	12,254,000	734.44
2022-01-19	7,730	7,810	7,010	7,070	9,115,200	785.56
2022-01-18	7,800	7,940	7,660	7,880	5,419,600	875.56
2022-01-17	8,040	8,060	7,790	7,820	4,624,400	868.89
2022-01-14	7,810	7,970	7,730	7,960	4,826,300	884.44
2022-01-13	7,950	8,090	7,810	7,890	6,099,800	876.67
2022-01-12	7,660	7,950	7,520	7,950	7,378,700	883.33
2022-01-11	7,850	7,860	7,470	7,550	6,562,600	838.89
2022-01-07	7,960	7,970	7,630	7,860	6,196,100	873.33
2022-01-06	7,880	8,110	7,780	7,810	8,903,500	867.78
2022-01-05	7,700	8,240	7,700	7,910	15,772,700	878.89
2022-01-04	6,940	7,700	6,930	7,680	11,203,600	853.33

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