川崎汽船(9107)の株価時系列情報
川崎汽船(9107)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 350 | 350 | 345 | 350 | 246,000 |
| 1992/12/29 | 348 | 351 | 347 | 350 | 202,000 |
| 1992/12/28 | 351 | 353 | 347 | 348 | 385,000 |
| 1992/12/25 | 358 | 358 | 350 | 350 | 554,000 |
| 1992/12/24 | 355 | 360 | 352 | 353 | 332,000 |
| 1992/12/22 | 353 | 365 | 353 | 365 | 394,000 |
| 1992/12/21 | 368 | 369 | 350 | 350 | 385,000 |
| 1992/12/18 | 358 | 368 | 353 | 368 | 612,000 |
| 1992/12/17 | 347 | 353 | 346 | 348 | 299,000 |
| 1992/12/16 | 357 | 358 | 345 | 346 | 292,000 |
| 1992/12/15 | 342 | 360 | 342 | 360 | 311,000 |
| 1992/12/14 | 351 | 352 | 347 | 347 | 351,000 |
| 1992/12/11 | 364 | 364 | 350 | 350 | 1,575,000 |
| 1992/12/10 | 357 | 366 | 354 | 364 | 680,000 |
| 1992/12/09 | 349 | 355 | 349 | 352 | 329,000 |
| 1992/12/08 | 350 | 350 | 345 | 349 | 387,000 |
| 1992/12/07 | 351 | 351 | 345 | 345 | 177,000 |
| 1992/12/04 | 349 | 351 | 346 | 350 | 598,000 |
| 1992/12/03 | 359 | 368 | 352 | 352 | 402,000 |
| 1992/12/02 | 361 | 361 | 351 | 361 | 542,000 |
| 1992/12/01 | 362 | 365 | 357 | 357 | 573,000 |
| 1992/11/30 | 360 | 365 | 356 | 362 | 584,000 |
| 1992/11/27 | 366 | 367 | 361 | 365 | 841,000 |
| 1992/11/26 | 362 | 375 | 362 | 365 | 875,000 |
| 1992/11/25 | 360 | 363 | 357 | 362 | 351,000 |
| 1992/11/24 | 360 | 367 | 355 | 360 | 443,000 |
| 1992/11/20 | 347 | 365 | 347 | 355 | 616,000 |
| 1992/11/19 | 362 | 365 | 354 | 356 | 924,000 |
| 1992/11/18 | 342 | 360 | 342 | 357 | 1,157,000 |
| 1992/11/17 | 347 | 347 | 338 | 341 | 313,000 |
| 1992/11/16 | 346 | 349 | 342 | 347 | 370,000 |
| 1992/11/13 | 341 | 344 | 330 | 341 | 1,068,000 |
| 1992/11/12 | 348 | 348 | 333 | 347 | 418,000 |
| 1992/11/11 | 355 | 357 | 345 | 353 | 374,000 |
| 1992/11/10 | 356 | 358 | 351 | 357 | 603,000 |
| 1992/11/09 | 370 | 370 | 357 | 358 | 628,000 |
| 1992/11/06 | 388 | 388 | 376 | 377 | 297,000 |
| 1992/11/05 | 385 | 390 | 381 | 390 | 456,000 |
| 1992/11/04 | 381 | 387 | 379 | 386 | 303,000 |
| 1992/11/02 | 379 | 386 | 375 | 378 | 308,000 |
| 1992/10/30 | 385 | 386 | 379 | 386 | 481,000 |
| 1992/10/29 | 391 | 392 | 386 | 386 | 208,000 |
| 1992/10/28 | 392 | 405 | 391 | 392 | 344,000 |
| 1992/10/27 | 399 | 399 | 390 | 390 | 280,000 |
| 1992/10/26 | 403 | 403 | 394 | 394 | 167,000 |
| 1992/10/23 | 393 | 399 | 392 | 398 | 177,000 |
| 1992/10/22 | 395 | 401 | 392 | 392 | 392,000 |
| 1992/10/21 | 396 | 404 | 393 | 404 | 322,000 |
| 1992/10/20 | 399 | 400 | 390 | 394 | 405,000 |
| 1992/10/19 | 405 | 406 | 395 | 395 | 475,000 |
| 1992/10/16 | 410 | 415 | 407 | 410 | 374,000 |
| 1992/10/15 | 410 | 415 | 407 | 415 | 306,000 |
| 1992/10/14 | 420 | 423 | 410 | 410 | 665,000 |
| 1992/10/13 | 414 | 420 | 412 | 415 | 481,000 |
| 1992/10/12 | 416 | 416 | 405 | 412 | 431,000 |
| 1992/10/09 | 407 | 416 | 402 | 402 | 1,523,000 |
| 1992/10/08 | 403 | 412 | 403 | 412 | 705,000 |
| 1992/10/07 | 401 | 411 | 401 | 406 | 649,000 |
| 1992/10/06 | 393 | 404 | 393 | 397 | 797,000 |
| 1992/10/05 | 397 | 405 | 395 | 398 | 646,000 |
| 1992/10/02 | 403 | 415 | 403 | 405 | 917,000 |
| 1992/10/01 | 417 | 417 | 396 | 408 | 1,096,000 |
| 1992/09/30 | 418 | 420 | 412 | 412 | 763,000 |
| 1992/09/29 | 428 | 433 | 412 | 415 | 1,337,000 |
| 1992/09/28 | 448 | 448 | 433 | 433 | 470,000 |
| 1992/09/25 | 444 | 445 | 435 | 444 | 1,121,000 |
| 1992/09/24 | 443 | 446 | 435 | 435 | 1,124,000 |
| 1992/09/22 | 430 | 439 | 427 | 433 | 823,000 |
| 1992/09/21 | 429 | 434 | 425 | 425 | 1,323,000 |
| 1992/09/18 | 440 | 440 | 418 | 429 | 2,058,000 |
| 1992/09/17 | 430 | 447 | 422 | 439 | 1,616,000 |
| 1992/09/16 | 450 | 450 | 435 | 435 | 1,087,000 |
| 1992/09/14 | 446 | 454 | 443 | 452 | 2,061,000 |
| 1992/09/11 | 457 | 462 | 441 | 441 | 3,612,000 |
| 1992/09/10 | 454 | 473 | 449 | 462 | 7,688,000 |
| 1992/09/09 | 442 | 450 | 440 | 449 | 2,544,000 |
| 1992/09/08 | 450 | 458 | 444 | 449 | 3,457,000 |
| 1992/09/07 | 454 | 464 | 450 | 455 | 4,834,000 |
| 1992/09/04 | 450 | 467 | 446 | 449 | 9,766,000 |
| 1992/09/03 | 419 | 440 | 407 | 440 | 4,496,000 |
| 1992/09/02 | 420 | 426 | 414 | 415 | 3,193,000 |
| 1992/09/01 | 426 | 440 | 419 | 423 | 11,213,000 |
| 1992/08/31 | 412 | 427 | 412 | 419 | 10,000,000 |
| 1992/08/28 | 375 | 416 | 369 | 400 | 6,097,000 |
| 1992/08/27 | 350 | 382 | 348 | 382 | 2,758,000 |
| 1992/08/26 | 345 | 352 | 343 | 347 | 496,000 |
| 1992/08/25 | 333 | 350 | 333 | 343 | 453,000 |
| 1992/08/24 | 342 | 365 | 335 | 343 | 1,510,000 |
| 1992/08/21 | 323 | 342 | 323 | 342 | 1,175,000 |
| 1992/08/20 | 313 | 330 | 310 | 318 | 864,000 |
| 1992/08/19 | 310 | 317 | 302 | 315 | 653,000 |
| 1992/08/18 | 312 | 319 | 310 | 310 | 667,000 |
| 1992/08/17 | 313 | 323 | 311 | 319 | 381,000 |
| 1992/08/14 | 304 | 312 | 304 | 308 | 981,000 |
| 1992/08/13 | 303 | 315 | 296 | 302 | 474,000 |
| 1992/08/12 | 295 | 305 | 291 | 295 | 612,000 |
| 1992/08/11 | 315 | 320 | 298 | 300 | 611,000 |
| 1992/08/10 | 319 | 319 | 306 | 315 | 496,000 |
| 1992/08/07 | 325 | 329 | 316 | 316 | 520,000 |
| 1992/08/06 | 344 | 345 | 326 | 330 | 456,000 |
| 1992/08/05 | 340 | 345 | 335 | 344 | 520,000 |
| 1992/08/04 | 330 | 343 | 330 | 340 | 432,000 |
| 1992/08/03 | 341 | 347 | 335 | 335 | 445,000 |
| 1992/07/31 | 335 | 349 | 331 | 345 | 868,000 |
| 1992/07/30 | 326 | 335 | 321 | 331 | 823,000 |
| 1992/07/29 | 335 | 335 | 312 | 316 | 729,000 |
| 1992/07/28 | 321 | 332 | 320 | 326 | 336,000 |
| 1992/07/27 | 336 | 345 | 320 | 323 | 944,000 |
| 1992/07/24 | 331 | 333 | 325 | 331 | 1,410,000 |
| 1992/07/23 | 325 | 352 | 325 | 351 | 717,000 |
| 1992/07/22 | 338 | 343 | 325 | 334 | 825,000 |
| 1992/07/21 | 336 | 348 | 336 | 341 | 384,000 |
| 1992/07/20 | 336 | 344 | 335 | 336 | 716,000 |
| 1992/07/17 | 367 | 367 | 350 | 356 | 789,000 |
| 1992/07/16 | 365 | 368 | 361 | 368 | 671,000 |
| 1992/07/15 | 371 | 378 | 368 | 369 | 1,474,000 |
| 1992/07/14 | 378 | 385 | 372 | 375 | 767,000 |
| 1992/07/13 | 370 | 375 | 365 | 375 | 671,000 |
| 1992/07/10 | 371 | 374 | 364 | 365 | 950,000 |
| 1992/07/09 | 361 | 372 | 359 | 361 | 1,458,000 |
| 1992/07/08 | 359 | 364 | 353 | 361 | 1,307,000 |
| 1992/07/07 | 365 | 374 | 362 | 365 | 704,000 |
| 1992/07/06 | 385 | 388 | 363 | 363 | 792,000 |
| 1992/07/03 | 375 | 392 | 373 | 380 | 3,347,000 |
| 1992/07/02 | 355 | 374 | 352 | 368 | 1,314,000 |
| 1992/07/01 | 351 | 355 | 344 | 355 | 348,000 |
| 1992/06/30 | 355 | 355 | 350 | 350 | 451,000 |
| 1992/06/29 | 354 | 354 | 335 | 345 | 223,000 |
| 1992/06/26 | 359 | 359 | 335 | 355 | 508,000 |
| 1992/06/25 | 334 | 355 | 330 | 350 | 530,000 |
| 1992/06/24 | 349 | 355 | 332 | 335 | 440,000 |
| 1992/06/23 | 340 | 354 | 336 | 348 | 522,000 |
| 1992/06/22 | 362 | 365 | 335 | 338 | 750,000 |
| 1992/06/19 | 360 | 360 | 350 | 358 | 405,000 |
| 1992/06/18 | 340 | 356 | 336 | 350 | 1,060,000 |
| 1992/06/17 | 370 | 370 | 350 | 355 | 642,000 |
| 1992/06/16 | 381 | 381 | 370 | 373 | 369,000 |
| 1992/06/15 | 381 | 381 | 375 | 376 | 476,000 |
| 1992/06/12 | 384 | 390 | 383 | 389 | 2,436,000 |
| 1992/06/11 | 390 | 393 | 386 | 386 | 612,000 |
| 1992/06/10 | 390 | 396 | 386 | 393 | 996,000 |
| 1992/06/09 | 383 | 391 | 383 | 390 | 354,000 |
| 1992/06/08 | 386 | 386 | 375 | 384 | 437,000 |
| 1992/06/05 | 386 | 386 | 377 | 386 | 1,212,000 |
| 1992/06/04 | 397 | 398 | 384 | 386 | 1,318,000 |
| 1992/06/03 | 403 | 410 | 397 | 399 | 3,454,000 |
| 1992/06/02 | 393 | 405 | 387 | 403 | 2,316,000 |
| 1992/06/01 | 390 | 396 | 385 | 385 | 611,000 |
| 1992/05/29 | 383 | 396 | 381 | 394 | 1,517,000 |
| 1992/05/28 | 381 | 383 | 375 | 378 | 653,000 |
| 1992/05/27 | 396 | 396 | 372 | 381 | 2,086,000 |
| 1992/05/26 | 395 | 400 | 392 | 395 | 1,877,000 |
| 1992/05/25 | 390 | 402 | 390 | 395 | 3,053,000 |
| 1992/05/22 | 386 | 400 | 380 | 381 | 5,707,000 |
| 1992/05/21 | 370 | 393 | 367 | 383 | 2,127,000 |
| 1992/05/20 | 376 | 380 | 366 | 369 | 1,349,000 |
| 1992/05/19 | 370 | 372 | 367 | 370 | 561,000 |
| 1992/05/18 | 360 | 363 | 355 | 362 | 1,202,000 |
| 1992/05/15 | 365 | 370 | 353 | 353 | 605,000 |
| 1992/05/14 | 373 | 375 | 368 | 370 | 1,978,000 |
| 1992/05/13 | 363 | 366 | 358 | 366 | 1,236,000 |
| 1992/05/12 | 370 | 370 | 361 | 361 | 1,233,000 |
| 1992/05/11 | 367 | 371 | 362 | 366 | 977,000 |
| 1992/05/08 | 364 | 379 | 357 | 360 | 1,685,000 |
| 1992/05/07 | 342 | 365 | 340 | 365 | 1,142,000 |
| 1992/05/06 | 334 | 345 | 334 | 338 | 816,000 |
| 1992/05/01 | 333 | 336 | 328 | 329 | 521,000 |
| 1992/04/30 | 343 | 345 | 327 | 328 | 831,000 |
| 1992/04/28 | 330 | 338 | 327 | 338 | 864,000 |
| 1992/04/27 | 332 | 332 | 322 | 327 | 408,000 |
| 1992/04/24 | 335 | 340 | 318 | 322 | 1,165,000 |
| 1992/04/23 | 325 | 334 | 321 | 334 | 457,000 |
| 1992/04/22 | 330 | 333 | 320 | 330 | 343,000 |
| 1992/04/21 | 321 | 335 | 318 | 325 | 462,000 |
| 1992/04/20 | 345 | 345 | 324 | 324 | 428,000 |
| 1992/04/17 | 358 | 360 | 341 | 341 | 644,000 |
| 1992/04/16 | 348 | 368 | 345 | 368 | 858,000 |
| 1992/04/15 | 338 | 350 | 333 | 341 | 738,000 |
| 1992/04/14 | 332 | 335 | 321 | 323 | 373,000 |
| 1992/04/13 | 344 | 347 | 330 | 332 | 640,000 |
| 1992/04/10 | 330 | 346 | 325 | 339 | 783,000 |
| 1992/04/09 | 305 | 330 | 305 | 305 | 716,000 |
| 1992/04/08 | 338 | 341 | 305 | 305 | 1,274,000 |
| 1992/04/07 | 358 | 358 | 345 | 348 | 385,000 |
| 1992/04/06 | 354 | 371 | 353 | 355 | 583,000 |
| 1992/04/03 | 365 | 365 | 350 | 352 | 562,000 |
| 1992/04/02 | 364 | 367 | 350 | 360 | 601,000 |
| 1992/04/01 | 384 | 384 | 365 | 365 | 517,000 |
| 1992/03/31 | 394 | 399 | 385 | 385 | 347,000 |
| 1992/03/30 | 391 | 400 | 390 | 394 | 231,000 |
| 1992/03/27 | 400 | 400 | 395 | 396 | 207,000 |
| 1992/03/26 | 405 | 408 | 390 | 400 | 218,000 |
| 1992/03/25 | 390 | 400 | 385 | 400 | 558,000 |
| 1992/03/24 | 410 | 410 | 390 | 390 | 228,000 |
| 1992/03/23 | 405 | 414 | 405 | 410 | 622,000 |
| 1992/03/19 | 370 | 405 | 370 | 405 | 952,000 |
| 1992/03/18 | 395 | 395 | 370 | 370 | 759,000 |
| 1992/03/17 | 400 | 403 | 394 | 395 | 503,000 |
| 1992/03/16 | 413 | 413 | 398 | 400 | 315,000 |
| 1992/03/13 | 413 | 419 | 405 | 410 | 2,147,000 |
| 1992/03/12 | 413 | 420 | 406 | 419 | 198,000 |
| 1992/03/11 | 410 | 420 | 408 | 420 | 215,000 |
| 1992/03/10 | 415 | 426 | 411 | 424 | 225,000 |
| 1992/03/09 | 424 | 424 | 416 | 424 | 135,000 |
| 1992/03/06 | 425 | 427 | 420 | 424 | 169,000 |
| 1992/03/05 | 435 | 435 | 416 | 419 | 3,408,000 |
| 1992/03/04 | 430 | 435 | 425 | 430 | 350,000 |
| 1992/03/03 | 431 | 436 | 431 | 431 | 236,000 |
| 1992/03/02 | 448 | 449 | 433 | 436 | 259,000 |
| 1992/02/28 | 437 | 444 | 437 | 440 | 380,000 |
| 1992/02/27 | 430 | 445 | 430 | 435 | 354,000 |
| 1992/02/26 | 422 | 430 | 421 | 424 | 321,000 |
| 1992/02/25 | 431 | 431 | 421 | 431 | 164,000 |
| 1992/02/24 | 433 | 434 | 425 | 432 | 298,000 |
| 1992/02/21 | 425 | 435 | 422 | 434 | 470,000 |
| 1992/02/20 | 420 | 429 | 417 | 422 | 589,000 |
| 1992/02/19 | 425 | 427 | 421 | 424 | 346,000 |
| 1992/02/18 | 430 | 435 | 427 | 434 | 613,000 |
| 1992/02/17 | 430 | 430 | 421 | 430 | 285,000 |
| 1992/02/14 | 440 | 440 | 430 | 430 | 398,000 |
| 1992/02/13 | 438 | 440 | 435 | 435 | 526,000 |
| 1992/02/12 | 457 | 457 | 437 | 438 | 628,000 |
| 1992/02/10 | 465 | 470 | 456 | 457 | 278,000 |
| 1992/02/07 | 475 | 483 | 469 | 469 | 605,000 |
| 1992/02/06 | 465 | 469 | 464 | 469 | 734,000 |
| 1992/02/05 | 464 | 466 | 461 | 465 | 533,000 |
| 1992/02/04 | 460 | 466 | 456 | 464 | 242,000 |
| 1992/02/03 | 470 | 474 | 463 | 465 | 245,000 |
| 1992/01/31 | 445 | 475 | 445 | 461 | 997,000 |
| 1992/01/30 | 440 | 453 | 439 | 444 | 559,000 |
| 1992/01/29 | 445 | 445 | 440 | 440 | 1,014,000 |
| 1992/01/28 | 447 | 450 | 440 | 445 | 454,000 |
| 1992/01/27 | 455 | 455 | 441 | 447 | 353,000 |
| 1992/01/24 | 462 | 468 | 450 | 450 | 502,000 |
| 1992/01/23 | 469 | 474 | 465 | 472 | 456,000 |
| 1992/01/22 | 450 | 469 | 448 | 464 | 714,000 |
| 1992/01/21 | 476 | 480 | 450 | 455 | 621,000 |
| 1992/01/20 | 489 | 491 | 467 | 471 | 638,000 |
| 1992/01/17 | 502 | 502 | 491 | 491 | 512,000 |
| 1992/01/16 | 512 | 517 | 501 | 503 | 316,000 |
| 1992/01/14 | 510 | 519 | 506 | 506 | 288,000 |
| 1992/01/13 | 522 | 524 | 505 | 520 | 295,000 |
| 1992/01/10 | 530 | 530 | 514 | 516 | 733,000 |
| 1992/01/09 | 532 | 543 | 525 | 530 | 523,000 |
| 1992/01/08 | 550 | 557 | 530 | 550 | 741,000 |
| 1992/01/07 | 569 | 570 | 557 | 560 | 897,000 |
| 1992/01/06 | 545 | 571 | 544 | 569 | 749,000 |