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 |
|---|---|---|---|---|---|
| 2013/12/30 | 267 | 269 | 265 | 266 | 15,216,000 |
| 2013/12/27 | 258 | 268 | 256 | 265 | 30,387,000 |
| 2013/12/26 | 253 | 262 | 253 | 256 | 37,838,000 |
| 2013/12/25 | 244 | 252 | 244 | 251 | 37,249,000 |
| 2013/12/24 | 240 | 246 | 239 | 242 | 32,984,000 |
| 2013/12/20 | 238 | 239 | 237 | 239 | 10,795,000 |
| 2013/12/19 | 238 | 240 | 236 | 237 | 15,347,000 |
| 2013/12/18 | 234 | 237 | 233 | 236 | 11,756,000 |
| 2013/12/17 | 233 | 236 | 232 | 234 | 10,910,000 |
| 2013/12/16 | 236 | 236 | 232 | 232 | 15,618,000 |
| 2013/12/13 | 236 | 237 | 234 | 236 | 13,278,000 |
| 2013/12/12 | 235 | 237 | 234 | 235 | 10,620,000 |
| 2013/12/11 | 236 | 237 | 233 | 237 | 12,338,000 |
| 2013/12/10 | 238 | 238 | 235 | 237 | 9,406,000 |
| 2013/12/09 | 238 | 239 | 235 | 236 | 9,804,000 |
| 2013/12/06 | 232 | 236 | 232 | 235 | 17,637,000 |
| 2013/12/05 | 233 | 235 | 230 | 232 | 16,989,000 |
| 2013/12/04 | 237 | 238 | 233 | 234 | 32,130,000 |
| 2013/12/03 | 244 | 245 | 241 | 241 | 18,342,000 |
| 2013/12/02 | 244 | 247 | 243 | 243 | 21,545,000 |
| 2013/11/29 | 242 | 245 | 241 | 243 | 34,277,000 |
| 2013/11/28 | 239 | 243 | 238 | 239 | 36,312,000 |
| 2013/11/27 | 235 | 238 | 233 | 235 | 18,831,000 |
| 2013/11/26 | 235 | 236 | 232 | 234 | 7,505,000 |
| 2013/11/25 | 235 | 236 | 233 | 236 | 10,302,000 |
| 2013/11/22 | 236 | 237 | 234 | 235 | 18,921,000 |
| 2013/11/21 | 235 | 237 | 233 | 235 | 13,497,000 |
| 2013/11/20 | 235 | 236 | 232 | 233 | 8,102,000 |
| 2013/11/19 | 235 | 237 | 232 | 235 | 16,303,000 |
| 2013/11/18 | 236 | 239 | 232 | 234 | 14,204,000 |
| 2013/11/15 | 233 | 236 | 232 | 234 | 18,160,000 |
| 2013/11/14 | 225 | 232 | 224 | 230 | 23,396,000 |
| 2013/11/13 | 224 | 225 | 220 | 224 | 10,042,000 |
| 2013/11/12 | 222 | 225 | 221 | 225 | 9,288,000 |
| 2013/11/11 | 226 | 226 | 222 | 223 | 9,550,000 |
| 2013/11/08 | 220 | 224 | 219 | 223 | 10,814,000 |
| 2013/11/07 | 225 | 227 | 222 | 224 | 9,113,000 |
| 2013/11/06 | 224 | 231 | 223 | 224 | 23,511,000 |
| 2013/11/05 | 223 | 229 | 222 | 225 | 23,646,000 |
| 2013/11/01 | 226 | 228 | 216 | 219 | 26,548,000 |
| 2013/10/31 | 236 | 238 | 222 | 224 | 45,890,000 |
| 2013/10/30 | 231 | 236 | 231 | 232 | 17,712,000 |
| 2013/10/29 | 231 | 232 | 227 | 230 | 12,966,000 |
| 2013/10/28 | 230 | 231 | 226 | 230 | 12,502,000 |
| 2013/10/25 | 234 | 235 | 226 | 228 | 19,300,000 |
| 2013/10/24 | 233 | 237 | 231 | 236 | 9,757,000 |
| 2013/10/23 | 240 | 240 | 233 | 234 | 13,243,000 |
| 2013/10/22 | 238 | 239 | 236 | 237 | 7,959,000 |
| 2013/10/21 | 238 | 242 | 238 | 239 | 18,250,000 |
| 2013/10/18 | 235 | 239 | 234 | 236 | 22,238,000 |
| 2013/10/17 | 234 | 236 | 231 | 234 | 14,734,000 |
| 2013/10/16 | 234 | 234 | 231 | 232 | 9,364,000 |
| 2013/10/15 | 236 | 238 | 234 | 235 | 13,860,000 |
| 2013/10/11 | 233 | 234 | 231 | 233 | 15,101,000 |
| 2013/10/10 | 230 | 233 | 228 | 230 | 15,946,000 |
| 2013/10/09 | 225 | 231 | 223 | 229 | 14,256,000 |
| 2013/10/08 | 220 | 229 | 220 | 226 | 19,347,000 |
| 2013/10/07 | 227 | 227 | 223 | 224 | 11,016,000 |
| 2013/10/04 | 229 | 229 | 223 | 227 | 25,687,000 |
| 2013/10/03 | 227 | 234 | 227 | 230 | 19,718,000 |
| 2013/10/02 | 233 | 236 | 227 | 228 | 33,845,000 |
| 2013/10/01 | 231 | 237 | 231 | 232 | 36,645,000 |
| 2013/09/30 | 231 | 233 | 228 | 230 | 33,368,000 |
| 2013/09/27 | 237 | 237 | 232 | 236 | 30,998,000 |
| 2013/09/26 | 233 | 239 | 230 | 238 | 52,251,000 |
| 2013/09/25 | 227 | 234 | 225 | 230 | 38,827,000 |
| 2013/09/24 | 231 | 231 | 225 | 228 | 26,440,000 |
| 2013/09/20 | 236 | 236 | 226 | 230 | 33,363,000 |
| 2013/09/19 | 236 | 237 | 232 | 235 | 27,887,000 |
| 2013/09/18 | 234 | 237 | 232 | 233 | 36,773,000 |
| 2013/09/17 | 239 | 240 | 228 | 233 | 46,597,000 |
| 2013/09/13 | 242 | 243 | 235 | 240 | 33,011,000 |
| 2013/09/12 | 240 | 247 | 240 | 243 | 41,804,000 |
| 2013/09/11 | 243 | 245 | 232 | 238 | 84,703,000 |
| 2013/09/10 | 249 | 255 | 248 | 251 | 42,312,000 |
| 2013/09/09 | 246 | 248 | 240 | 242 | 22,032,000 |
| 2013/09/06 | 244 | 249 | 235 | 238 | 54,425,000 |
| 2013/09/05 | 237 | 243 | 236 | 239 | 60,101,000 |
| 2013/09/04 | 226 | 233 | 225 | 232 | 36,793,000 |
| 2013/09/03 | 225 | 230 | 224 | 225 | 38,388,000 |
| 2013/09/02 | 222 | 224 | 219 | 221 | 22,976,000 |
| 2013/08/30 | 223 | 228 | 221 | 222 | 43,169,000 |
| 2013/08/29 | 215 | 223 | 214 | 220 | 42,992,000 |
| 2013/08/28 | 213 | 214 | 209 | 212 | 31,193,000 |
| 2013/08/27 | 216 | 220 | 214 | 217 | 23,322,000 |
| 2013/08/26 | 223 | 223 | 217 | 218 | 21,443,000 |
| 2013/08/23 | 218 | 224 | 218 | 222 | 33,766,000 |
| 2013/08/22 | 214 | 218 | 212 | 218 | 21,225,000 |
| 2013/08/21 | 218 | 219 | 213 | 217 | 27,040,000 |
| 2013/08/20 | 221 | 223 | 217 | 218 | 30,981,000 |
| 2013/08/19 | 225 | 227 | 216 | 225 | 49,313,000 |
| 2013/08/16 | 217 | 227 | 216 | 222 | 67,026,000 |
| 2013/08/15 | 214 | 225 | 214 | 220 | 62,396,000 |
| 2013/08/14 | 214 | 217 | 212 | 216 | 36,921,000 |
| 2013/08/13 | 207 | 211 | 205 | 210 | 28,282,000 |
| 2013/08/12 | 205 | 207 | 202 | 205 | 11,122,000 |
| 2013/08/09 | 205 | 209 | 205 | 206 | 26,747,000 |
| 2013/08/08 | 205 | 209 | 204 | 204 | 22,657,000 |
| 2013/08/07 | 210 | 211 | 207 | 208 | 17,100,000 |
| 2013/08/06 | 210 | 214 | 209 | 213 | 35,572,000 |
| 2013/08/05 | 207 | 210 | 205 | 208 | 31,236,000 |
| 2013/08/02 | 207 | 210 | 203 | 208 | 23,206,000 |
| 2013/08/01 | 201 | 204 | 199 | 203 | 19,998,000 |
| 2013/07/31 | 205 | 208 | 198 | 201 | 67,073,000 |
| 2013/07/30 | 196 | 207 | 195 | 204 | 37,228,000 |
| 2013/07/29 | 194 | 196 | 191 | 192 | 52,118,000 |
| 2013/07/26 | 201 | 202 | 198 | 200 | 31,754,000 |
| 2013/07/25 | 208 | 209 | 205 | 206 | 20,738,000 |
| 2013/07/24 | 211 | 211 | 206 | 209 | 28,086,000 |
| 2013/07/23 | 213 | 215 | 211 | 212 | 24,623,000 |
| 2013/07/22 | 216 | 217 | 208 | 215 | 44,681,000 |
| 2013/07/19 | 216 | 217 | 206 | 213 | 43,077,000 |
| 2013/07/18 | 217 | 218 | 214 | 216 | 12,764,000 |
| 2013/07/17 | 214 | 221 | 214 | 215 | 30,308,000 |
| 2013/07/16 | 213 | 219 | 213 | 216 | 21,931,000 |
| 2013/07/12 | 211 | 213 | 207 | 211 | 39,243,000 |
| 2013/07/11 | 208 | 212 | 206 | 210 | 27,153,000 |
| 2013/07/10 | 214 | 216 | 208 | 210 | 44,215,000 |
| 2013/07/09 | 212 | 215 | 210 | 214 | 37,833,000 |
| 2013/07/08 | 213 | 217 | 208 | 208 | 48,423,000 |
| 2013/07/05 | 208 | 212 | 208 | 209 | 45,081,000 |
| 2013/07/04 | 208 | 208 | 203 | 207 | 33,673,000 |
| 2013/07/03 | 211 | 211 | 207 | 209 | 32,459,000 |
| 2013/07/02 | 206 | 211 | 205 | 211 | 27,529,000 |
| 2013/07/01 | 207 | 208 | 203 | 205 | 41,294,000 |
| 2013/06/28 | 200 | 206 | 198 | 202 | 47,205,000 |
| 2013/06/27 | 194 | 200 | 187 | 198 | 48,140,000 |
| 2013/06/26 | 204 | 204 | 190 | 191 | 53,388,000 |
| 2013/06/25 | 199 | 209 | 195 | 199 | 72,588,000 |
| 2013/06/24 | 205 | 207 | 199 | 199 | 38,152,000 |
| 2013/06/21 | 197 | 201 | 191 | 201 | 65,554,000 |
| 2013/06/20 | 204 | 211 | 202 | 205 | 78,196,000 |
| 2013/06/19 | 199 | 212 | 199 | 207 | 92,187,000 |
| 2013/06/18 | 186 | 195 | 185 | 189 | 73,767,000 |
| 2013/06/17 | 182 | 185 | 179 | 185 | 29,270,000 |
| 2013/06/14 | 187 | 188 | 177 | 182 | 64,777,000 |
| 2013/06/13 | 183 | 183 | 176 | 179 | 43,215,000 |
| 2013/06/12 | 179 | 188 | 176 | 185 | 44,726,000 |
| 2013/06/11 | 188 | 190 | 182 | 184 | 56,576,000 |
| 2013/06/10 | 186 | 191 | 184 | 188 | 64,891,000 |
| 2013/06/07 | 181 | 185 | 172 | 181 | 79,724,000 |
| 2013/06/06 | 187 | 192 | 184 | 188 | 58,802,000 |
| 2013/06/05 | 207 | 207 | 193 | 195 | 75,244,000 |
| 2013/06/04 | 196 | 209 | 191 | 207 | 87,336,000 |
| 2013/06/03 | 198 | 202 | 193 | 199 | 45,310,000 |
| 2013/05/31 | 208 | 212 | 201 | 206 | 49,119,000 |
| 2013/05/30 | 216 | 216 | 201 | 207 | 76,412,000 |
| 2013/05/29 | 227 | 227 | 219 | 220 | 55,321,000 |
| 2013/05/28 | 213 | 223 | 213 | 222 | 56,838,000 |
| 2013/05/27 | 217 | 223 | 213 | 215 | 59,783,000 |
| 2013/05/24 | 233 | 238 | 212 | 224 | 95,858,000 |
| 2013/05/23 | 237 | 259 | 220 | 221 | 193,093,000 |
| 2013/05/22 | 238 | 239 | 231 | 232 | 45,257,000 |
| 2013/05/21 | 231 | 243 | 227 | 237 | 97,172,000 |
| 2013/05/20 | 222 | 233 | 221 | 230 | 114,519,000 |
| 2013/05/17 | 211 | 221 | 210 | 217 | 58,026,000 |
| 2013/05/16 | 224 | 224 | 207 | 215 | 54,638,000 |
| 2013/05/15 | 227 | 229 | 222 | 224 | 35,601,000 |
| 2013/05/14 | 226 | 227 | 221 | 226 | 30,330,000 |
| 2013/05/13 | 229 | 232 | 225 | 226 | 30,378,000 |
| 2013/05/10 | 229 | 232 | 225 | 228 | 37,239,000 |
| 2013/05/09 | 231 | 233 | 223 | 224 | 29,622,000 |
| 2013/05/08 | 232 | 233 | 228 | 231 | 25,252,000 |
| 2013/05/07 | 232 | 236 | 230 | 232 | 55,865,000 |
| 2013/05/02 | 219 | 228 | 219 | 225 | 63,615,000 |
| 2013/05/01 | 216 | 227 | 214 | 223 | 82,129,000 |
| 2013/04/30 | 229 | 232 | 214 | 214 | 93,643,000 |
| 2013/04/26 | 232 | 232 | 224 | 228 | 39,690,000 |
| 2013/04/25 | 233 | 237 | 228 | 230 | 67,210,000 |
| 2013/04/24 | 226 | 236 | 223 | 234 | 109,772,000 |
| 2013/04/23 | 222 | 225 | 218 | 222 | 44,355,000 |
| 2013/04/22 | 222 | 224 | 220 | 222 | 30,682,000 |
| 2013/04/19 | 218 | 222 | 217 | 219 | 44,404,000 |
| 2013/04/18 | 220 | 226 | 215 | 216 | 81,087,000 |
| 2013/04/17 | 213 | 220 | 211 | 219 | 74,153,000 |
| 2013/04/16 | 209 | 213 | 206 | 210 | 66,417,000 |
| 2013/04/15 | 217 | 222 | 215 | 217 | 58,168,000 |
| 2013/04/12 | 209 | 222 | 208 | 220 | 117,064,000 |
| 2013/04/11 | 211 | 213 | 206 | 210 | 54,587,000 |
| 2013/04/10 | 208 | 211 | 205 | 207 | 35,996,000 |
| 2013/04/09 | 213 | 214 | 206 | 209 | 49,005,000 |
| 2013/04/08 | 208 | 210 | 205 | 209 | 42,889,000 |
| 2013/04/05 | 210 | 211 | 201 | 203 | 58,747,000 |
| 2013/04/04 | 186 | 199 | 183 | 198 | 67,717,000 |
| 2013/04/03 | 195 | 200 | 192 | 193 | 49,669,000 |
| 2013/04/02 | 181 | 196 | 178 | 192 | 116,344,000 |
| 2013/04/01 | 197 | 198 | 189 | 189 | 56,386,000 |
| 2013/03/29 | 197 | 201 | 192 | 199 | 45,393,000 |
| 2013/03/28 | 207 | 208 | 197 | 200 | 66,854,000 |
| 2013/03/27 | 212 | 216 | 208 | 210 | 33,865,000 |
| 2013/03/26 | 210 | 214 | 208 | 212 | 39,174,000 |
| 2013/03/25 | 219 | 219 | 210 | 214 | 40,444,000 |
| 2013/03/22 | 219 | 221 | 217 | 217 | 40,143,000 |
| 2013/03/21 | 229 | 229 | 221 | 223 | 40,124,000 |
| 2013/03/19 | 222 | 229 | 220 | 224 | 79,772,000 |
| 2013/03/18 | 224 | 224 | 216 | 217 | 71,272,000 |
| 2013/03/15 | 219 | 234 | 218 | 228 | 136,344,000 |
| 2013/03/14 | 220 | 220 | 215 | 219 | 19,518,000 |
| 2013/03/13 | 216 | 220 | 215 | 217 | 25,593,000 |
| 2013/03/12 | 225 | 226 | 217 | 219 | 28,564,000 |
| 2013/03/11 | 228 | 231 | 222 | 223 | 63,889,000 |
| 2013/03/08 | 217 | 227 | 215 | 223 | 120,602,000 |
| 2013/03/07 | 210 | 217 | 208 | 214 | 56,735,000 |
| 2013/03/06 | 211 | 212 | 206 | 209 | 25,509,000 |
| 2013/03/05 | 213 | 213 | 207 | 209 | 35,996,000 |
| 2013/03/04 | 214 | 217 | 209 | 211 | 44,991,000 |
| 2013/03/01 | 208 | 219 | 207 | 212 | 83,742,000 |
| 2013/02/28 | 214 | 214 | 207 | 208 | 57,614,000 |
| 2013/02/27 | 219 | 222 | 205 | 208 | 122,169,000 |
| 2013/02/26 | 200 | 223 | 199 | 217 | 237,318,000 |
| 2013/02/25 | 189 | 207 | 187 | 203 | 130,874,000 |
| 2013/02/22 | 177 | 183 | 176 | 182 | 34,288,000 |
| 2013/02/21 | 180 | 184 | 178 | 180 | 27,107,000 |
| 2013/02/20 | 186 | 188 | 181 | 182 | 30,369,000 |
| 2013/02/19 | 179 | 186 | 178 | 182 | 34,326,000 |
| 2013/02/18 | 182 | 184 | 178 | 180 | 30,069,000 |
| 2013/02/15 | 182 | 184 | 169 | 179 | 56,019,000 |
| 2013/02/14 | 189 | 192 | 183 | 187 | 40,448,000 |
| 2013/02/13 | 191 | 192 | 181 | 184 | 42,304,000 |
| 2013/02/12 | 199 | 202 | 191 | 194 | 42,608,000 |
| 2013/02/08 | 195 | 206 | 186 | 190 | 106,302,000 |
| 2013/02/07 | 184 | 201 | 183 | 196 | 113,209,000 |
| 2013/02/06 | 172 | 188 | 170 | 183 | 106,918,000 |
| 2013/02/05 | 164 | 171 | 163 | 167 | 42,793,000 |
| 2013/02/04 | 168 | 174 | 163 | 169 | 69,333,000 |
| 2013/02/01 | 170 | 170 | 164 | 167 | 52,409,000 |
| 2013/01/31 | 161 | 174 | 158 | 173 | 84,808,000 |
| 2013/01/30 | 161 | 163 | 159 | 161 | 28,213,000 |
| 2013/01/29 | 154 | 161 | 153 | 158 | 37,745,000 |
| 2013/01/28 | 162 | 163 | 153 | 156 | 44,342,000 |
| 2013/01/25 | 169 | 170 | 159 | 162 | 51,556,000 |
| 2013/01/24 | 153 | 164 | 152 | 162 | 54,769,000 |
| 2013/01/23 | 158 | 160 | 155 | 156 | 40,879,000 |
| 2013/01/22 | 170 | 170 | 160 | 165 | 66,175,000 |
| 2013/01/21 | 171 | 175 | 168 | 169 | 50,815,000 |
| 2013/01/18 | 161 | 173 | 159 | 173 | 91,263,000 |
| 2013/01/17 | 158 | 159 | 149 | 153 | 38,299,000 |
| 2013/01/16 | 161 | 162 | 154 | 156 | 52,998,000 |
| 2013/01/15 | 157 | 164 | 156 | 162 | 58,102,000 |
| 2013/01/11 | 156 | 157 | 151 | 155 | 58,635,000 |
| 2013/01/10 | 145 | 156 | 144 | 153 | 127,986,000 |
| 2013/01/09 | 138 | 145 | 137 | 144 | 49,930,000 |
| 2013/01/08 | 138 | 145 | 138 | 140 | 48,041,000 |
| 2013/01/07 | 144 | 145 | 138 | 141 | 58,264,000 |
| 2013/01/04 | 136 | 139 | 134 | 139 | 37,253,000 |