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 |
|---|---|---|---|---|---|
| 1996/12/30 | 264 | 264 | 262 | 264 | 333,000 |
| 1996/12/27 | 263 | 266 | 261 | 263 | 327,000 |
| 1996/12/26 | 266 | 266 | 256 | 266 | 1,286,000 |
| 1996/12/25 | 261 | 265 | 261 | 264 | 658,000 |
| 1996/12/24 | 269 | 269 | 260 | 260 | 602,000 |
| 1996/12/20 | 268 | 274 | 264 | 274 | 907,000 |
| 1996/12/19 | 279 | 279 | 261 | 265 | 859,000 |
| 1996/12/18 | 284 | 287 | 280 | 280 | 1,139,000 |
| 1996/12/17 | 280 | 284 | 280 | 284 | 697,000 |
| 1996/12/16 | 277 | 282 | 274 | 282 | 707,000 |
| 1996/12/13 | 261 | 272 | 260 | 271 | 3,742,000 |
| 1996/12/12 | 264 | 268 | 264 | 265 | 452,000 |
| 1996/12/11 | 269 | 272 | 268 | 269 | 717,000 |
| 1996/12/10 | 271 | 271 | 267 | 269 | 539,000 |
| 1996/12/09 | 276 | 276 | 268 | 268 | 428,000 |
| 1996/12/06 | 275 | 275 | 266 | 266 | 936,000 |
| 1996/12/05 | 275 | 280 | 272 | 273 | 559,000 |
| 1996/12/04 | 272 | 275 | 271 | 272 | 701,000 |
| 1996/12/03 | 287 | 288 | 282 | 282 | 368,000 |
| 1996/12/02 | 292 | 293 | 288 | 288 | 230,000 |
| 1996/11/29 | 290 | 295 | 290 | 293 | 361,000 |
| 1996/11/28 | 291 | 293 | 289 | 289 | 341,000 |
| 1996/11/27 | 293 | 294 | 292 | 294 | 368,000 |
| 1996/11/26 | 298 | 298 | 292 | 296 | 729,000 |
| 1996/11/25 | 296 | 298 | 292 | 295 | 203,000 |
| 1996/11/22 | 295 | 296 | 294 | 296 | 558,000 |
| 1996/11/21 | 295 | 299 | 295 | 295 | 834,000 |
| 1996/11/20 | 297 | 300 | 292 | 293 | 529,000 |
| 1996/11/19 | 300 | 301 | 297 | 298 | 217,000 |
| 1996/11/18 | 303 | 303 | 300 | 300 | 324,000 |
| 1996/11/15 | 301 | 304 | 295 | 301 | 597,000 |
| 1996/11/14 | 303 | 305 | 302 | 305 | 350,000 |
| 1996/11/13 | 303 | 304 | 300 | 301 | 514,000 |
| 1996/11/12 | 306 | 310 | 304 | 305 | 411,000 |
| 1996/11/11 | 306 | 307 | 302 | 304 | 266,000 |
| 1996/11/08 | 300 | 316 | 300 | 316 | 860,000 |
| 1996/11/07 | 312 | 313 | 300 | 300 | 626,000 |
| 1996/11/06 | 305 | 310 | 302 | 310 | 338,000 |
| 1996/11/05 | 303 | 303 | 300 | 301 | 201,000 |
| 1996/11/01 | 303 | 304 | 297 | 298 | 506,000 |
| 1996/10/31 | 307 | 308 | 302 | 302 | 462,000 |
| 1996/10/30 | 308 | 309 | 304 | 305 | 246,000 |
| 1996/10/29 | 310 | 312 | 308 | 310 | 432,000 |
| 1996/10/28 | 303 | 310 | 301 | 308 | 518,000 |
| 1996/10/25 | 300 | 307 | 300 | 303 | 861,000 |
| 1996/10/24 | 303 | 310 | 303 | 305 | 374,000 |
| 1996/10/23 | 309 | 312 | 305 | 312 | 454,000 |
| 1996/10/22 | 311 | 314 | 310 | 311 | 1,069,000 |
| 1996/10/21 | 322 | 322 | 314 | 314 | 455,000 |
| 1996/10/18 | 318 | 324 | 317 | 319 | 644,000 |
| 1996/10/17 | 318 | 320 | 315 | 320 | 243,000 |
| 1996/10/16 | 320 | 320 | 316 | 318 | 319,000 |
| 1996/10/15 | 312 | 319 | 312 | 319 | 522,000 |
| 1996/10/14 | 311 | 314 | 307 | 314 | 400,000 |
| 1996/10/11 | 308 | 310 | 306 | 307 | 746,000 |
| 1996/10/09 | 311 | 311 | 307 | 308 | 543,000 |
| 1996/10/08 | 309 | 313 | 309 | 310 | 335,000 |
| 1996/10/07 | 311 | 314 | 306 | 312 | 364,000 |
| 1996/10/04 | 307 | 317 | 306 | 317 | 255,000 |
| 1996/10/03 | 317 | 317 | 312 | 312 | 459,000 |
| 1996/10/02 | 319 | 320 | 317 | 319 | 173,000 |
| 1996/10/01 | 320 | 321 | 318 | 320 | 257,000 |
| 1996/09/30 | 323 | 324 | 320 | 323 | 186,000 |
| 1996/09/27 | 317 | 322 | 317 | 322 | 531,000 |
| 1996/09/26 | 314 | 320 | 314 | 319 | 700,000 |
| 1996/09/25 | 312 | 314 | 311 | 314 | 182,000 |
| 1996/09/24 | 317 | 317 | 310 | 312 | 426,000 |
| 1996/09/20 | 320 | 321 | 316 | 317 | 335,000 |
| 1996/09/19 | 317 | 320 | 316 | 318 | 510,000 |
| 1996/09/18 | 315 | 318 | 312 | 318 | 357,000 |
| 1996/09/17 | 317 | 322 | 316 | 319 | 525,000 |
| 1996/09/13 | 301 | 308 | 301 | 308 | 1,762,000 |
| 1996/09/12 | 306 | 308 | 300 | 300 | 919,000 |
| 1996/09/11 | 310 | 310 | 307 | 308 | 405,000 |
| 1996/09/10 | 303 | 309 | 303 | 306 | 604,000 |
| 1996/09/09 | 303 | 303 | 301 | 302 | 232,000 |
| 1996/09/06 | 310 | 310 | 305 | 305 | 422,000 |
| 1996/09/05 | 310 | 311 | 307 | 310 | 564,000 |
| 1996/09/04 | 305 | 312 | 305 | 311 | 2,783,000 |
| 1996/09/03 | 304 | 305 | 299 | 303 | 492,000 |
| 1996/09/02 | 300 | 308 | 300 | 307 | 334,000 |
| 1996/08/30 | 308 | 312 | 301 | 312 | 735,000 |
| 1996/08/29 | 310 | 311 | 304 | 309 | 327,000 |
| 1996/08/28 | 316 | 316 | 308 | 311 | 293,000 |
| 1996/08/27 | 312 | 320 | 311 | 316 | 752,000 |
| 1996/08/26 | 321 | 323 | 313 | 317 | 333,000 |
| 1996/08/23 | 325 | 327 | 324 | 326 | 743,000 |
| 1996/08/22 | 324 | 326 | 324 | 325 | 427,000 |
| 1996/08/21 | 323 | 326 | 322 | 323 | 669,000 |
| 1996/08/20 | 320 | 320 | 315 | 320 | 486,000 |
| 1996/08/19 | 317 | 320 | 316 | 320 | 542,000 |
| 1996/08/16 | 314 | 314 | 311 | 313 | 631,000 |
| 1996/08/15 | 316 | 317 | 314 | 315 | 473,000 |
| 1996/08/14 | 311 | 314 | 310 | 313 | 1,320,000 |
| 1996/08/13 | 310 | 313 | 308 | 308 | 358,000 |
| 1996/08/12 | 312 | 312 | 309 | 310 | 184,000 |
| 1996/08/09 | 314 | 314 | 312 | 312 | 806,000 |
| 1996/08/08 | 315 | 315 | 311 | 314 | 504,000 |
| 1996/08/07 | 313 | 315 | 309 | 310 | 369,000 |
| 1996/08/06 | 320 | 323 | 313 | 317 | 247,000 |
| 1996/08/05 | 321 | 323 | 321 | 323 | 467,000 |
| 1996/08/02 | 322 | 322 | 320 | 322 | 366,000 |
| 1996/08/01 | 313 | 319 | 311 | 319 | 964,000 |
| 1996/07/31 | 317 | 317 | 303 | 312 | 1,973,000 |
| 1996/07/30 | 325 | 325 | 320 | 323 | 867,000 |
| 1996/07/29 | 332 | 333 | 325 | 326 | 724,000 |
| 1996/07/26 | 329 | 330 | 322 | 330 | 2,050,000 |
| 1996/07/25 | 321 | 326 | 317 | 324 | 528,000 |
| 1996/07/24 | 334 | 334 | 321 | 321 | 726,000 |
| 1996/07/23 | 322 | 335 | 322 | 335 | 416,000 |
| 1996/07/22 | 339 | 339 | 328 | 330 | 512,000 |
| 1996/07/19 | 343 | 345 | 331 | 331 | 614,000 |
| 1996/07/18 | 345 | 347 | 341 | 343 | 313,000 |
| 1996/07/17 | 343 | 350 | 338 | 350 | 405,000 |
| 1996/07/16 | 340 | 345 | 337 | 345 | 337,000 |
| 1996/07/15 | 347 | 347 | 342 | 346 | 302,000 |
| 1996/07/12 | 343 | 346 | 341 | 346 | 418,000 |
| 1996/07/11 | 350 | 354 | 350 | 353 | 263,000 |
| 1996/07/10 | 348 | 350 | 343 | 349 | 332,000 |
| 1996/07/09 | 347 | 347 | 343 | 346 | 214,000 |
| 1996/07/08 | 348 | 349 | 343 | 347 | 391,000 |
| 1996/07/05 | 358 | 363 | 353 | 353 | 201,000 |
| 1996/07/04 | 364 | 364 | 358 | 363 | 211,000 |
| 1996/07/03 | 358 | 364 | 355 | 364 | 1,751,000 |
| 1996/07/02 | 365 | 365 | 355 | 358 | 408,000 |
| 1996/07/01 | 370 | 370 | 360 | 363 | 378,000 |
| 1996/06/28 | 369 | 370 | 365 | 370 | 603,000 |
| 1996/06/27 | 368 | 370 | 365 | 369 | 351,000 |
| 1996/06/26 | 372 | 373 | 362 | 363 | 471,000 |
| 1996/06/25 | 368 | 370 | 365 | 370 | 806,000 |
| 1996/06/24 | 364 | 364 | 353 | 364 | 825,000 |
| 1996/06/21 | 360 | 364 | 359 | 364 | 805,000 |
| 1996/06/20 | 356 | 360 | 351 | 360 | 532,000 |
| 1996/06/19 | 358 | 360 | 355 | 360 | 586,000 |
| 1996/06/18 | 363 | 364 | 358 | 360 | 490,000 |
| 1996/06/17 | 359 | 361 | 356 | 361 | 381,000 |
| 1996/06/14 | 359 | 363 | 354 | 355 | 2,187,000 |
| 1996/06/13 | 355 | 355 | 348 | 355 | 576,000 |
| 1996/06/12 | 345 | 350 | 344 | 350 | 398,000 |
| 1996/06/11 | 340 | 340 | 337 | 338 | 549,000 |
| 1996/06/10 | 341 | 344 | 338 | 340 | 243,000 |
| 1996/06/07 | 351 | 351 | 340 | 345 | 615,000 |
| 1996/06/06 | 356 | 356 | 351 | 352 | 202,000 |
| 1996/06/05 | 345 | 348 | 344 | 348 | 232,000 |
| 1996/06/04 | 344 | 347 | 341 | 346 | 479,000 |
| 1996/06/03 | 356 | 357 | 340 | 340 | 392,000 |
| 1996/05/31 | 353 | 359 | 353 | 359 | 534,000 |
| 1996/05/30 | 359 | 359 | 353 | 353 | 334,000 |
| 1996/05/29 | 348 | 357 | 348 | 355 | 591,000 |
| 1996/05/28 | 341 | 352 | 341 | 348 | 1,466,000 |
| 1996/05/27 | 339 | 341 | 336 | 338 | 488,000 |
| 1996/05/24 | 341 | 344 | 336 | 339 | 1,126,000 |
| 1996/05/23 | 350 | 353 | 344 | 345 | 995,000 |
| 1996/05/22 | 354 | 356 | 352 | 354 | 739,000 |
| 1996/05/21 | 352 | 355 | 349 | 353 | 1,020,000 |
| 1996/05/20 | 355 | 362 | 350 | 350 | 1,157,000 |
| 1996/05/17 | 360 | 362 | 355 | 360 | 867,000 |
| 1996/05/16 | 360 | 363 | 354 | 355 | 1,824,000 |
| 1996/05/15 | 355 | 358 | 350 | 358 | 3,541,000 |
| 1996/05/14 | 357 | 359 | 349 | 350 | 1,069,000 |
| 1996/05/13 | 364 | 366 | 352 | 356 | 1,644,000 |
| 1996/05/10 | 365 | 365 | 359 | 359 | 630,000 |
| 1996/05/09 | 368 | 369 | 362 | 366 | 1,203,000 |
| 1996/05/08 | 366 | 368 | 364 | 366 | 814,000 |
| 1996/05/07 | 367 | 371 | 365 | 371 | 883,000 |
| 1996/05/02 | 378 | 378 | 371 | 376 | 1,197,000 |
| 1996/05/01 | 387 | 388 | 380 | 380 | 795,000 |
| 1996/04/30 | 383 | 386 | 381 | 386 | 908,000 |
| 1996/04/26 | 394 | 395 | 391 | 392 | 559,000 |
| 1996/04/25 | 395 | 399 | 390 | 395 | 693,000 |
| 1996/04/24 | 396 | 403 | 395 | 403 | 1,584,000 |
| 1996/04/23 | 391 | 395 | 388 | 391 | 1,494,000 |
| 1996/04/22 | 378 | 384 | 375 | 381 | 920,000 |
| 1996/04/19 | 378 | 378 | 371 | 372 | 743,000 |
| 1996/04/18 | 380 | 380 | 377 | 378 | 1,342,000 |
| 1996/04/17 | 392 | 392 | 383 | 383 | 486,000 |
| 1996/04/16 | 395 | 397 | 386 | 391 | 983,000 |
| 1996/04/15 | 399 | 399 | 394 | 395 | 495,000 |
| 1996/04/12 | 405 | 408 | 395 | 396 | 2,972,000 |
| 1996/04/11 | 392 | 402 | 388 | 402 | 2,639,000 |
| 1996/04/10 | 390 | 393 | 386 | 388 | 1,403,000 |
| 1996/04/09 | 382 | 395 | 382 | 394 | 2,198,000 |
| 1996/04/08 | 382 | 384 | 379 | 379 | 2,003,000 |
| 1996/04/05 | 370 | 378 | 370 | 378 | 453,000 |
| 1996/04/04 | 375 | 378 | 372 | 372 | 435,000 |
| 1996/04/03 | 374 | 380 | 371 | 371 | 2,194,000 |
| 1996/04/02 | 362 | 364 | 359 | 364 | 580,000 |
| 1996/04/01 | 366 | 372 | 364 | 364 | 1,422,000 |
| 1996/03/29 | 367 | 367 | 361 | 362 | 935,000 |
| 1996/03/28 | 363 | 372 | 361 | 366 | 965,000 |
| 1996/03/27 | 365 | 368 | 358 | 361 | 920,000 |
| 1996/03/26 | 365 | 370 | 360 | 365 | 789,000 |
| 1996/03/25 | 364 | 368 | 361 | 368 | 792,000 |
| 1996/03/22 | 355 | 364 | 355 | 364 | 1,209,000 |
| 1996/03/21 | 346 | 355 | 346 | 355 | 602,000 |
| 1996/03/19 | 342 | 352 | 342 | 348 | 588,000 |
| 1996/03/18 | 345 | 345 | 336 | 342 | 369,000 |
| 1996/03/15 | 330 | 342 | 329 | 342 | 1,245,000 |
| 1996/03/14 | 318 | 323 | 310 | 323 | 479,000 |
| 1996/03/13 | 338 | 338 | 321 | 323 | 981,000 |
| 1996/03/12 | 335 | 341 | 327 | 328 | 738,000 |
| 1996/03/11 | 342 | 342 | 338 | 340 | 240,000 |
| 1996/03/08 | 343 | 349 | 343 | 345 | 4,017,000 |
| 1996/03/07 | 348 | 352 | 347 | 350 | 1,083,000 |
| 1996/03/06 | 338 | 350 | 337 | 348 | 665,000 |
| 1996/03/05 | 349 | 352 | 337 | 338 | 775,000 |
| 1996/03/04 | 339 | 350 | 338 | 346 | 892,000 |
| 1996/03/01 | 340 | 348 | 335 | 344 | 872,000 |
| 1996/02/29 | 342 | 347 | 330 | 330 | 946,000 |
| 1996/02/28 | 347 | 349 | 344 | 344 | 849,000 |
| 1996/02/27 | 349 | 350 | 341 | 347 | 1,094,000 |
| 1996/02/26 | 351 | 352 | 346 | 348 | 797,000 |
| 1996/02/23 | 353 | 354 | 350 | 351 | 1,280,000 |
| 1996/02/22 | 353 | 353 | 347 | 347 | 633,000 |
| 1996/02/21 | 359 | 359 | 353 | 356 | 438,000 |
| 1996/02/20 | 356 | 359 | 351 | 359 | 604,000 |
| 1996/02/19 | 360 | 360 | 357 | 360 | 166,000 |
| 1996/02/16 | 362 | 364 | 356 | 364 | 669,000 |
| 1996/02/15 | 362 | 364 | 360 | 364 | 352,000 |
| 1996/02/14 | 358 | 364 | 356 | 362 | 502,000 |
| 1996/02/13 | 359 | 362 | 357 | 357 | 570,000 |
| 1996/02/09 | 357 | 359 | 352 | 358 | 1,354,000 |
| 1996/02/08 | 357 | 360 | 354 | 358 | 1,068,000 |
| 1996/02/07 | 363 | 365 | 357 | 357 | 974,000 |
| 1996/02/06 | 360 | 364 | 356 | 361 | 451,000 |
| 1996/02/05 | 367 | 374 | 365 | 365 | 1,369,000 |
| 1996/02/02 | 368 | 372 | 367 | 369 | 1,862,000 |
| 1996/02/01 | 372 | 373 | 366 | 368 | 1,535,000 |
| 1996/01/31 | 369 | 380 | 366 | 375 | 1,528,000 |
| 1996/01/30 | 364 | 371 | 358 | 361 | 1,281,000 |
| 1996/01/29 | 355 | 362 | 355 | 356 | 1,071,000 |
| 1996/01/26 | 350 | 355 | 343 | 354 | 631,000 |
| 1996/01/25 | 348 | 353 | 344 | 345 | 1,748,000 |
| 1996/01/24 | 337 | 343 | 337 | 343 | 335,000 |
| 1996/01/23 | 342 | 346 | 337 | 337 | 576,000 |
| 1996/01/22 | 350 | 350 | 340 | 342 | 769,000 |
| 1996/01/19 | 350 | 350 | 340 | 350 | 602,000 |
| 1996/01/18 | 355 | 355 | 348 | 350 | 1,163,000 |
| 1996/01/17 | 353 | 358 | 347 | 350 | 1,999,000 |
| 1996/01/16 | 339 | 349 | 339 | 349 | 781,000 |
| 1996/01/12 | 336 | 338 | 335 | 335 | 619,000 |
| 1996/01/11 | 333 | 339 | 332 | 337 | 545,000 |
| 1996/01/10 | 338 | 338 | 334 | 334 | 1,209,000 |
| 1996/01/09 | 340 | 340 | 336 | 340 | 680,000 |
| 1996/01/08 | 347 | 347 | 340 | 343 | 667,000 |
| 1996/01/05 | 345 | 354 | 345 | 347 | 1,713,000 |
| 1996/01/04 | 353 | 359 | 352 | 359 | 2,517,000 |