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 |
---|---|---|---|---|---|
1994/12/30 | 397 | 400 | 395 | 400 | 458,000 |
1994/12/29 | 394 | 397 | 393 | 397 | 287,000 |
1994/12/28 | 398 | 398 | 394 | 397 | 312,000 |
1994/12/27 | 397 | 400 | 394 | 397 | 679,000 |
1994/12/26 | 397 | 397 | 394 | 396 | 299,000 |
1994/12/22 | 397 | 399 | 394 | 395 | 792,000 |
1994/12/21 | 398 | 400 | 394 | 397 | 709,000 |
1994/12/20 | 394 | 402 | 391 | 401 | 1,126,000 |
1994/12/19 | 395 | 400 | 393 | 397 | 887,000 |
1994/12/16 | 388 | 397 | 387 | 394 | 890,000 |
1994/12/15 | 385 | 387 | 383 | 387 | 604,000 |
1994/12/14 | 385 | 385 | 383 | 385 | 416,000 |
1994/12/13 | 385 | 385 | 382 | 385 | 641,000 |
1994/12/12 | 385 | 387 | 384 | 385 | 676,000 |
1994/12/09 | 390 | 390 | 385 | 385 | 1,843,000 |
1994/12/08 | 387 | 389 | 386 | 389 | 562,000 |
1994/12/07 | 388 | 388 | 385 | 387 | 406,000 |
1994/12/06 | 385 | 393 | 385 | 388 | 1,118,000 |
1994/12/05 | 379 | 384 | 379 | 381 | 736,000 |
1994/12/02 | 381 | 384 | 375 | 375 | 710,000 |
1994/12/01 | 387 | 389 | 384 | 384 | 772,000 |
1994/11/30 | 388 | 392 | 384 | 392 | 2,111,000 |
1994/11/29 | 387 | 397 | 387 | 393 | 1,344,000 |
1994/11/28 | 385 | 390 | 385 | 388 | 478,000 |
1994/11/25 | 380 | 385 | 380 | 383 | 989,000 |
1994/11/24 | 379 | 384 | 379 | 382 | 774,000 |
1994/11/22 | 391 | 391 | 384 | 386 | 802,000 |
1994/11/21 | 396 | 400 | 396 | 396 | 1,752,000 |
1994/11/18 | 396 | 398 | 393 | 397 | 694,000 |
1994/11/17 | 395 | 402 | 394 | 400 | 891,000 |
1994/11/16 | 399 | 401 | 396 | 398 | 900,000 |
1994/11/15 | 398 | 402 | 398 | 400 | 838,000 |
1994/11/14 | 387 | 404 | 387 | 401 | 698,000 |
1994/11/11 | 390 | 392 | 385 | 390 | 819,000 |
1994/11/10 | 400 | 400 | 388 | 390 | 456,000 |
1994/11/09 | 404 | 405 | 396 | 400 | 917,000 |
1994/11/08 | 401 | 404 | 401 | 404 | 437,000 |
1994/11/07 | 408 | 408 | 404 | 404 | 331,000 |
1994/11/04 | 415 | 417 | 411 | 413 | 1,208,000 |
1994/11/02 | 415 | 415 | 408 | 413 | 1,054,000 |
1994/11/01 | 417 | 421 | 415 | 417 | 3,944,000 |
1994/10/31 | 411 | 417 | 408 | 417 | 2,359,000 |
1994/10/28 | 407 | 411 | 407 | 411 | 1,312,000 |
1994/10/27 | 405 | 411 | 403 | 411 | 737,000 |
1994/10/26 | 402 | 406 | 402 | 403 | 711,000 |
1994/10/25 | 400 | 406 | 400 | 400 | 1,240,000 |
1994/10/24 | 403 | 403 | 398 | 400 | 554,000 |
1994/10/21 | 406 | 410 | 401 | 402 | 3,063,000 |
1994/10/20 | 402 | 413 | 402 | 410 | 856,000 |
1994/10/19 | 409 | 409 | 404 | 405 | 617,000 |
1994/10/18 | 421 | 422 | 407 | 409 | 5,463,000 |
1994/10/17 | 407 | 418 | 407 | 416 | 2,445,000 |
1994/10/14 | 411 | 419 | 406 | 410 | 5,128,000 |
1994/10/13 | 392 | 416 | 390 | 413 | 4,397,000 |
1994/10/12 | 385 | 398 | 385 | 397 | 1,759,000 |
1994/10/11 | 377 | 386 | 377 | 384 | 745,000 |
1994/10/07 | 372 | 380 | 372 | 373 | 276,000 |
1994/10/06 | 368 | 372 | 368 | 372 | 304,000 |
1994/10/05 | 363 | 371 | 361 | 369 | 332,000 |
1994/10/04 | 370 | 372 | 366 | 366 | 319,000 |
1994/10/03 | 374 | 376 | 368 | 372 | 138,000 |
1994/09/30 | 373 | 376 | 372 | 374 | 342,000 |
1994/09/29 | 368 | 377 | 368 | 372 | 359,000 |
1994/09/28 | 362 | 375 | 360 | 365 | 495,000 |
1994/09/27 | 364 | 364 | 360 | 360 | 217,000 |
1994/09/26 | 365 | 365 | 362 | 365 | 277,000 |
1994/09/22 | 367 | 370 | 366 | 366 | 256,000 |
1994/09/21 | 366 | 369 | 364 | 369 | 373,000 |
1994/09/20 | 360 | 366 | 360 | 366 | 442,000 |
1994/09/19 | 380 | 380 | 365 | 365 | 419,000 |
1994/09/16 | 380 | 383 | 377 | 380 | 490,000 |
1994/09/14 | 380 | 380 | 376 | 377 | 583,000 |
1994/09/13 | 380 | 383 | 378 | 380 | 578,000 |
1994/09/12 | 384 | 386 | 382 | 385 | 610,000 |
1994/09/09 | 380 | 380 | 375 | 375 | 1,675,000 |
1994/09/08 | 378 | 380 | 377 | 378 | 595,000 |
1994/09/07 | 380 | 384 | 377 | 378 | 449,000 |
1994/09/06 | 380 | 385 | 376 | 384 | 1,263,000 |
1994/09/05 | 380 | 380 | 372 | 376 | 688,000 |
1994/09/02 | 384 | 385 | 379 | 380 | 343,000 |
1994/09/01 | 373 | 380 | 372 | 380 | 303,000 |
1994/08/31 | 384 | 384 | 375 | 375 | 375,000 |
1994/08/30 | 383 | 383 | 381 | 382 | 201,000 |
1994/08/29 | 380 | 385 | 378 | 378 | 379,000 |
1994/08/26 | 380 | 380 | 375 | 380 | 421,000 |
1994/08/25 | 377 | 381 | 375 | 375 | 655,000 |
1994/08/24 | 375 | 383 | 375 | 381 | 601,000 |
1994/08/23 | 375 | 376 | 371 | 375 | 286,000 |
1994/08/22 | 384 | 384 | 375 | 375 | 744,000 |
1994/08/19 | 388 | 391 | 384 | 387 | 441,000 |
1994/08/18 | 395 | 399 | 393 | 398 | 497,000 |
1994/08/17 | 393 | 398 | 393 | 398 | 319,000 |
1994/08/16 | 394 | 398 | 393 | 398 | 429,000 |
1994/08/15 | 394 | 395 | 392 | 393 | 194,000 |
1994/08/12 | 393 | 394 | 390 | 394 | 1,356,000 |
1994/08/11 | 389 | 393 | 386 | 393 | 411,000 |
1994/08/10 | 384 | 390 | 381 | 389 | 352,000 |
1994/08/09 | 388 | 389 | 383 | 384 | 321,000 |
1994/08/08 | 387 | 389 | 382 | 386 | 659,000 |
1994/08/05 | 381 | 385 | 381 | 383 | 1,032,000 |
1994/08/04 | 364 | 382 | 364 | 381 | 895,000 |
1994/08/03 | 362 | 364 | 361 | 362 | 325,000 |
1994/08/02 | 361 | 368 | 361 | 366 | 674,000 |
1994/08/01 | 367 | 367 | 361 | 361 | 312,000 |
1994/07/29 | 374 | 374 | 367 | 367 | 285,000 |
1994/07/28 | 372 | 373 | 368 | 370 | 808,000 |
1994/07/27 | 373 | 375 | 371 | 373 | 325,000 |
1994/07/26 | 375 | 379 | 374 | 378 | 263,000 |
1994/07/25 | 379 | 380 | 376 | 379 | 337,000 |
1994/07/22 | 379 | 382 | 379 | 380 | 332,000 |
1994/07/21 | 382 | 384 | 380 | 381 | 970,000 |
1994/07/20 | 382 | 383 | 380 | 381 | 322,000 |
1994/07/19 | 381 | 382 | 377 | 380 | 145,000 |
1994/07/18 | 379 | 382 | 379 | 381 | 122,000 |
1994/07/15 | 385 | 385 | 380 | 382 | 464,000 |
1994/07/14 | 380 | 384 | 379 | 380 | 452,000 |
1994/07/13 | 378 | 381 | 376 | 380 | 544,000 |
1994/07/12 | 375 | 375 | 368 | 373 | 818,000 |
1994/07/11 | 375 | 384 | 375 | 380 | 293,000 |
1994/07/08 | 376 | 380 | 375 | 376 | 551,000 |
1994/07/07 | 379 | 383 | 377 | 377 | 624,000 |
1994/07/06 | 382 | 383 | 372 | 379 | 345,000 |
1994/07/05 | 375 | 384 | 375 | 382 | 350,000 |
1994/07/04 | 377 | 380 | 375 | 375 | 565,000 |
1994/07/01 | 380 | 381 | 371 | 375 | 1,084,000 |
1994/06/30 | 374 | 383 | 370 | 382 | 1,866,000 |
1994/06/29 | 368 | 379 | 368 | 379 | 765,000 |
1994/06/28 | 376 | 376 | 367 | 368 | 633,000 |
1994/06/27 | 372 | 372 | 361 | 362 | 820,000 |
1994/06/24 | 389 | 390 | 381 | 382 | 472,000 |
1994/06/23 | 385 | 394 | 380 | 394 | 440,000 |
1994/06/22 | 372 | 384 | 372 | 380 | 642,000 |
1994/06/21 | 388 | 394 | 384 | 387 | 595,000 |
1994/06/20 | 410 | 410 | 398 | 398 | 1,234,000 |
1994/06/17 | 408 | 410 | 405 | 405 | 1,004,000 |
1994/06/16 | 403 | 405 | 400 | 404 | 899,000 |
1994/06/15 | 404 | 406 | 399 | 404 | 766,000 |
1994/06/14 | 400 | 404 | 397 | 404 | 485,000 |
1994/06/13 | 404 | 409 | 400 | 405 | 1,247,000 |
1994/06/10 | 409 | 412 | 403 | 409 | 3,850,000 |
1994/06/09 | 395 | 408 | 394 | 405 | 2,715,000 |
1994/06/08 | 390 | 396 | 390 | 395 | 443,000 |
1994/06/07 | 387 | 395 | 386 | 395 | 627,000 |
1994/06/06 | 397 | 397 | 390 | 392 | 808,000 |
1994/06/03 | 396 | 397 | 392 | 395 | 742,000 |
1994/06/02 | 400 | 402 | 396 | 396 | 1,430,000 |
1994/06/01 | 397 | 403 | 396 | 400 | 2,509,000 |
1994/05/31 | 395 | 400 | 391 | 396 | 1,920,000 |
1994/05/30 | 388 | 398 | 388 | 397 | 2,913,000 |
1994/05/27 | 385 | 392 | 383 | 389 | 2,178,000 |
1994/05/26 | 387 | 390 | 378 | 382 | 3,033,000 |
1994/05/25 | 385 | 387 | 380 | 387 | 2,298,000 |
1994/05/24 | 383 | 388 | 376 | 380 | 3,850,000 |
1994/05/23 | 375 | 382 | 370 | 382 | 2,976,000 |
1994/05/20 | 364 | 375 | 362 | 370 | 2,531,000 |
1994/05/19 | 364 | 364 | 359 | 361 | 342,000 |
1994/05/18 | 366 | 366 | 359 | 359 | 458,000 |
1994/05/17 | 358 | 361 | 357 | 358 | 676,000 |
1994/05/16 | 369 | 372 | 360 | 363 | 1,386,000 |
1994/05/13 | 360 | 370 | 360 | 366 | 1,253,000 |
1994/05/12 | 355 | 360 | 355 | 355 | 424,000 |
1994/05/11 | 355 | 355 | 351 | 355 | 477,000 |
1994/05/10 | 350 | 355 | 349 | 350 | 365,000 |
1994/05/09 | 350 | 354 | 350 | 354 | 225,000 |
1994/05/06 | 351 | 355 | 351 | 355 | 136,000 |
1994/05/02 | 346 | 350 | 345 | 350 | 241,000 |
1994/04/28 | 348 | 352 | 347 | 351 | 396,000 |
1994/04/27 | 347 | 353 | 346 | 350 | 286,000 |
1994/04/26 | 351 | 355 | 348 | 352 | 531,000 |
1994/04/25 | 360 | 360 | 354 | 356 | 545,000 |
1994/04/22 | 363 | 365 | 359 | 362 | 408,000 |
1994/04/21 | 364 | 364 | 356 | 359 | 210,000 |
1994/04/20 | 360 | 361 | 356 | 357 | 692,000 |
1994/04/19 | 366 | 372 | 363 | 369 | 841,000 |
1994/04/18 | 365 | 380 | 365 | 371 | 2,128,000 |
1994/04/15 | 367 | 368 | 361 | 365 | 1,016,000 |
1994/04/14 | 362 | 369 | 360 | 365 | 2,377,000 |
1994/04/13 | 348 | 363 | 347 | 363 | 1,448,000 |
1994/04/12 | 353 | 353 | 347 | 347 | 413,000 |
1994/04/11 | 344 | 353 | 344 | 353 | 572,000 |
1994/04/08 | 350 | 350 | 329 | 344 | 1,029,000 |
1994/04/07 | 352 | 353 | 344 | 352 | 1,910,000 |
1994/04/06 | 340 | 350 | 335 | 347 | 1,645,000 |
1994/04/05 | 315 | 330 | 315 | 330 | 580,000 |
1994/04/04 | 312 | 315 | 308 | 310 | 775,000 |
1994/04/01 | 319 | 327 | 319 | 327 | 287,000 |
1994/03/31 | 320 | 325 | 318 | 325 | 320,000 |
1994/03/30 | 320 | 327 | 320 | 325 | 446,000 |
1994/03/29 | 341 | 342 | 330 | 330 | 362,000 |
1994/03/28 | 344 | 344 | 334 | 339 | 428,000 |
1994/03/25 | 338 | 344 | 333 | 339 | 479,000 |
1994/03/24 | 343 | 348 | 340 | 347 | 505,000 |
1994/03/23 | 348 | 350 | 344 | 348 | 1,489,000 |
1994/03/22 | 343 | 348 | 341 | 343 | 458,000 |
1994/03/18 | 341 | 348 | 341 | 348 | 762,000 |
1994/03/17 | 348 | 348 | 340 | 346 | 1,095,000 |
1994/03/16 | 342 | 347 | 340 | 346 | 828,000 |
1994/03/15 | 333 | 342 | 332 | 340 | 946,000 |
1994/03/14 | 329 | 344 | 329 | 333 | 559,000 |
1994/03/11 | 344 | 344 | 328 | 330 | 1,445,000 |
1994/03/10 | 335 | 336 | 330 | 334 | 363,000 |
1994/03/09 | 332 | 334 | 328 | 331 | 205,000 |
1994/03/08 | 333 | 340 | 332 | 334 | 226,000 |
1994/03/07 | 346 | 348 | 334 | 336 | 395,000 |
1994/03/04 | 347 | 349 | 344 | 347 | 512,000 |
1994/03/03 | 342 | 347 | 340 | 347 | 627,000 |
1994/03/02 | 345 | 347 | 341 | 343 | 591,000 |
1994/03/01 | 350 | 353 | 345 | 350 | 1,242,000 |
1994/02/28 | 340 | 348 | 340 | 348 | 616,000 |
1994/02/25 | 340 | 340 | 335 | 340 | 503,000 |
1994/02/24 | 337 | 340 | 332 | 335 | 614,000 |
1994/02/23 | 322 | 327 | 321 | 325 | 246,000 |
1994/02/22 | 328 | 331 | 320 | 321 | 276,000 |
1994/02/21 | 323 | 332 | 319 | 330 | 232,000 |
1994/02/18 | 313 | 318 | 311 | 318 | 1,295,000 |
1994/02/17 | 320 | 320 | 318 | 318 | 369,000 |
1994/02/16 | 322 | 327 | 317 | 318 | 1,561,000 |
1994/02/15 | 310 | 316 | 307 | 316 | 364,000 |
1994/02/14 | 327 | 330 | 320 | 320 | 387,000 |
1994/02/10 | 334 | 335 | 328 | 331 | 550,000 |
1994/02/09 | 338 | 341 | 330 | 331 | 296,000 |
1994/02/08 | 349 | 353 | 346 | 346 | 672,000 |
1994/02/07 | 340 | 343 | 335 | 339 | 262,000 |
1994/02/04 | 336 | 349 | 336 | 349 | 623,000 |
1994/02/03 | 355 | 357 | 346 | 346 | 929,000 |
1994/02/02 | 343 | 350 | 342 | 350 | 1,453,000 |
1994/02/01 | 348 | 349 | 341 | 342 | 1,485,000 |
1994/01/31 | 348 | 348 | 335 | 347 | 1,877,000 |
1994/01/28 | 318 | 327 | 318 | 323 | 419,000 |
1994/01/27 | 322 | 330 | 315 | 323 | 585,000 |
1994/01/26 | 314 | 325 | 310 | 317 | 472,000 |
1994/01/25 | 315 | 315 | 308 | 310 | 358,000 |
1994/01/24 | 313 | 315 | 308 | 310 | 746,000 |
1994/01/21 | 332 | 339 | 328 | 338 | 1,216,000 |
1994/01/20 | 333 | 338 | 328 | 337 | 1,270,000 |
1994/01/19 | 328 | 333 | 326 | 328 | 570,000 |
1994/01/18 | 327 | 335 | 326 | 330 | 388,000 |
1994/01/17 | 328 | 333 | 327 | 328 | 276,000 |
1994/01/14 | 339 | 339 | 327 | 337 | 1,204,000 |
1994/01/13 | 342 | 345 | 337 | 340 | 1,069,000 |
1994/01/12 | 337 | 348 | 336 | 345 | 2,336,000 |
1994/01/11 | 330 | 330 | 323 | 330 | 908,000 |
1994/01/10 | 330 | 333 | 325 | 330 | 1,493,000 |
1994/01/07 | 306 | 325 | 303 | 324 | 3,042,000 |
1994/01/06 | 291 | 296 | 291 | 296 | 1,113,000 |
1994/01/05 | 278 | 281 | 276 | 281 | 248,000 |
1994/01/04 | 280 | 280 | 271 | 275 | 141,000 |