日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 203 204 201 204 704,000
2002/12/27 203 209 202 206 3,075,000
2002/12/26 201 203 200 201 913,000
2002/12/25 200 204 197 199 1,266,000
2002/12/24 204 207 203 205 3,534,000
2002/12/20 204 208 200 205 4,512,000
2002/12/19 194 205 194 204 3,647,000
2002/12/18 196 200 193 193 1,830,000
2002/12/17 205 206 198 200 2,128,000
2002/12/16 205 208 202 205 3,276,000
2002/12/13 209 210 202 203 6,314,000
2002/12/12 198 209 196 209 4,280,000
2002/12/11 196 201 195 199 2,326,000
2002/12/10 188 196 188 196 2,039,000
2002/12/09 195 195 190 190 1,665,000
2002/12/06 199 202 195 196 1,982,000
2002/12/05 206 207 200 200 1,854,000
2002/12/04 203 206 202 205 2,707,000
2002/12/03 197 204 197 204 2,819,000
2002/12/02 196 198 194 198 1,180,000
2002/11/29 194 198 194 198 2,053,000
2002/11/28 194 198 194 196 2,696,000
2002/11/27 186 192 186 190 1,520,000
2002/11/26 194 198 193 195 2,940,000
2002/11/25 184 194 184 191 2,526,000
2002/11/22 181 186 181 184 2,005,000
2002/11/21 179 182 179 180 1,143,000
2002/11/20 177 183 175 183 3,225,000
2002/11/19 171 178 171 177 2,846,000
2002/11/18 178 178 171 174 2,232,000
2002/11/15 178 179 175 178 1,800,000
2002/11/14 176 178 176 178 1,308,000
2002/11/13 175 176 174 175 702,000
2002/11/12 170 175 170 175 872,000
2002/11/11 172 174 171 173 644,000
2002/11/08 178 179 175 177 1,405,000
2002/11/07 178 180 178 180 1,277,000
2002/11/06 178 179 176 178 1,602,000
2002/11/05 173 178 173 177 2,897,000
2002/11/01 173 174 172 173 1,421,000
2002/10/31 172 173 167 171 1,579,000
2002/10/30 166 170 164 170 1,307,000
2002/10/29 164 166 164 166 872,000
2002/10/28 167 167 165 167 891,000
2002/10/25 165 169 165 169 1,129,000
2002/10/24 170 170 166 167 968,000
2002/10/23 170 170 166 168 1,303,000
2002/10/22 172 174 169 171 2,442,000
2002/10/21 171 172 169 170 1,720,000
2002/10/18 169 172 169 171 3,638,000
2002/10/17 162 168 162 166 2,148,000
2002/10/16 162 162 157 157 1,034,000
2002/10/15 157 159 156 156 1,284,000
2002/10/11 153 158 152 154 1,597,000
2002/10/10 154 154 149 151 1,100,000
2002/10/09 153 156 151 153 1,356,000
2002/10/08 151 154 151 153 897,000
2002/10/07 154 154 150 153 1,395,000
2002/10/04 152 156 149 154 1,458,000
2002/10/03 157 158 153 153 1,050,000
2002/10/02 162 164 156 157 842,000
2002/10/01 165 166 157 159 1,466,000
2002/09/30 168 170 165 170 1,233,000
2002/09/27 167 170 166 170 3,037,000
2002/09/26 156 166 155 164 2,982,000
2002/09/25 155 156 151 153 855,000
2002/09/24 156 157 154 157 687,000
2002/09/20 153 158 153 157 550,000
2002/09/19 155 159 155 157 1,135,000
2002/09/18 151 154 149 151 698,000
2002/09/17 147 155 147 155 955,000
2002/09/13 149 149 146 147 3,508,000
2002/09/12 150 150 148 148 458,000
2002/09/11 149 152 149 151 733,000
2002/09/10 149 151 148 148 581,000
2002/09/09 147 151 147 149 655,000
2002/09/06 144 147 143 147 960,000
2002/09/05 147 148 146 147 978,000
2002/09/04 146 148 145 145 1,089,000
2002/09/03 152 152 146 146 1,258,000
2002/09/02 153 153 151 151 520,000
2002/08/30 153 154 152 153 452,000
2002/08/29 153 154 151 152 1,139,000
2002/08/28 158 158 154 155 825,000
2002/08/27 158 160 158 158 412,000
2002/08/26 155 162 155 161 1,138,000
2002/08/23 157 158 154 155 659,000
2002/08/22 154 157 151 157 1,444,000
2002/08/21 153 154 152 152 475,000
2002/08/20 156 156 152 154 708,000
2002/08/19 153 155 153 155 1,067,000
2002/08/16 156 156 154 155 418,000
2002/08/15 155 156 154 155 702,000
2002/08/14 155 155 152 153 803,000
2002/08/13 156 157 153 154 537,000
2002/08/12 159 159 155 155 454,000
2002/08/09 159 161 157 158 1,352,000
2002/08/08 156 160 155 159 1,728,000
2002/08/07 156 156 152 154 1,084,000
2002/08/06 155 156 151 152 727,000
2002/08/05 157 160 156 157 681,000
2002/08/02 157 160 155 157 1,255,000
2002/08/01 160 160 156 158 1,581,000
2002/07/31 157 160 155 159 1,334,000
2002/07/30 156 157 154 156 773,000
2002/07/29 154 155 152 152 1,396,000
2002/07/26 159 160 152 154 1,347,000
2002/07/25 162 162 159 161 982,000
2002/07/24 164 164 157 157 1,592,000
2002/07/23 163 165 161 163 936,000
2002/07/22 161 165 160 163 912,000
2002/07/19 167 168 163 163 669,000
2002/07/18 167 169 165 168 882,000
2002/07/17 166 169 164 169 729,000
2002/07/16 167 169 164 167 1,159,000
2002/07/15 169 169 164 164 956,000
2002/07/12 166 170 164 166 1,697,000
2002/07/11 167 167 161 162 996,000
2002/07/10 168 171 168 168 1,171,000
2002/07/09 172 173 169 170 2,841,000
2002/07/08 175 177 169 169 2,336,000
2002/07/05 173 176 173 175 1,155,000
2002/07/04 172 173 169 171 763,000
2002/07/03 164 171 164 171 1,580,000
2002/07/02 164 168 163 167 1,536,000
2002/07/01 165 169 165 167 1,150,000
2002/06/28 163 167 161 167 1,297,000
2002/06/27 160 163 159 160 1,715,000
2002/06/26 163 166 161 164 1,195,000
2002/06/25 164 167 163 167 930,000
2002/06/24 160 166 160 164 1,480,000
2002/06/21 168 170 163 163 1,267,000
2002/06/20 170 171 168 169 1,874,000
2002/06/19 172 177 171 172 1,494,000
2002/06/18 172 174 170 171 693,000
2002/06/17 172 174 167 170 1,512,000
2002/06/14 177 177 172 175 2,775,000
2002/06/13 180 182 174 175 959,000
2002/06/12 182 182 179 182 865,000
2002/06/11 184 185 182 183 1,133,000
2002/06/10 185 185 181 181 726,000
2002/06/07 182 185 181 185 2,139,000
2002/06/06 186 186 179 181 2,464,000
2002/06/05 186 187 181 187 2,604,000
2002/06/04 182 187 180 186 5,455,000
2002/06/03 173 185 173 184 3,620,000
2002/05/31 172 173 170 173 1,244,000
2002/05/30 174 175 172 172 1,206,000
2002/05/29 175 177 174 174 1,870,000
2002/05/28 175 177 173 174 1,443,000
2002/05/27 176 179 175 178 1,074,000
2002/05/24 178 178 173 177 1,127,000
2002/05/23 180 180 176 177 1,479,000
2002/05/22 171 180 170 177 3,467,000
2002/05/21 169 170 166 167 1,087,000
2002/05/20 170 172 169 172 965,000
2002/05/17 176 178 172 176 5,598,000
2002/05/16 161 178 160 173 6,454,000
2002/05/15 162 163 159 162 1,505,000
2002/05/14 164 164 158 160 965,000
2002/05/13 162 165 161 164 687,000
2002/05/10 164 166 162 164 1,097,000
2002/05/09 162 165 162 164 1,009,000
2002/05/08 159 163 159 163 869,000
2002/05/07 160 161 158 158 399,000
2002/05/02 160 163 159 163 651,000
2002/05/01 160 162 158 162 506,000
2002/04/30 162 162 157 159 674,000
2002/04/26 163 163 158 160 1,203,000
2002/04/25 167 167 162 164 1,811,000
2002/04/24 167 169 166 167 3,035,000
2002/04/23 161 163 160 162 891,000
2002/04/22 164 165 162 162 2,066,000
2002/04/19 156 162 155 161 2,165,000
2002/04/18 155 159 154 158 899,000
2002/04/17 156 156 154 156 512,000
2002/04/16 153 155 151 155 940,000
2002/04/15 151 156 151 156 1,397,000
2002/04/12 153 155 151 153 1,310,000
2002/04/11 156 156 153 154 1,399,000
2002/04/10 153 159 153 158 966,000
2002/04/09 159 159 153 154 687,000
2002/04/08 162 162 158 161 698,000
2002/04/05 160 162 158 161 708,000
2002/04/04 156 161 156 160 914,000
2002/04/03 152 159 151 157 1,548,000
2002/04/02 153 153 148 152 1,132,000
2002/04/01 154 154 147 149 1,397,000
2002/03/29 157 157 153 154 721,000
2002/03/28 156 157 154 156 740,000
2002/03/27 156 158 154 158 580,000
2002/03/26 162 162 154 158 1,301,000
2002/03/25 162 164 161 161 1,021,000
2002/03/22 165 166 161 163 1,991,000
2002/03/20 164 166 163 163 1,365,000
2002/03/19 163 165 161 165 2,418,000
2002/03/18 165 166 164 165 1,331,000
2002/03/15 165 166 163 164 1,078,000
2002/03/14 168 168 163 165 1,245,000
2002/03/13 171 172 166 166 1,141,000
2002/03/12 170 172 168 168 1,334,000
2002/03/11 164 170 163 170 1,826,000
2002/03/08 170 170 164 166 3,991,000
2002/03/07 169 169 164 165 1,749,000
2002/03/06 168 170 165 165 1,750,000
2002/03/05 175 176 168 170 3,767,000
2002/03/04 159 171 159 171 3,901,000
2002/03/01 157 157 154 157 1,860,000
2002/02/28 153 158 152 154 2,751,000
2002/02/27 147 151 147 150 1,553,000
2002/02/26 147 148 145 147 1,647,000
2002/02/25 149 150 146 146 2,203,000
2002/02/22 148 149 145 149 3,110,000
2002/02/21 147 153 146 150 2,344,000
2002/02/20 146 149 144 147 2,943,000
2002/02/19 149 150 145 147 3,526,000
2002/02/18 153 157 151 151 3,547,000
2002/02/15 174 176 168 168 1,337,000
2002/02/14 174 179 174 174 844,000
2002/02/13 172 178 172 174 864,000
2002/02/12 176 179 173 173 818,000
2002/02/08 166 173 165 170 1,689,000
2002/02/07 167 169 166 166 520,000
2002/02/06 168 170 167 167 775,000
2002/02/05 174 176 168 168 985,000
2002/02/04 172 175 172 174 368,000
2002/02/01 175 178 172 174 896,000
2002/01/31 176 179 175 175 641,000
2002/01/30 175 180 175 177 708,000
2002/01/29 179 180 177 178 988,000
2002/01/28 183 183 180 182 1,207,000
2002/01/25 180 183 177 180 1,498,000
2002/01/24 183 185 180 184 624,000
2002/01/23 180 184 176 184 650,000
2002/01/22 187 187 179 179 636,000
2002/01/21 176 187 175 183 1,201,000
2002/01/18 175 178 172 178 539,000
2002/01/17 173 173 171 172 440,000
2002/01/16 172 174 170 171 683,000
2002/01/15 169 175 168 173 617,000
2002/01/11 179 180 173 176 1,408,000
2002/01/10 180 181 177 178 1,191,000
2002/01/09 175 179 174 177 744,000
2002/01/08 178 179 174 174 1,164,000
2002/01/07 175 181 173 179 1,623,000
2002/01/04 172 175 170 175 712,000

このページの先頭へ