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 |
---|---|---|---|---|---|
2014/12/30 | 325 | 328 | 323 | 325 | 15,607,000 |
2014/12/29 | 330 | 330 | 318 | 324 | 14,084,000 |
2014/12/26 | 320 | 328 | 320 | 326 | 15,696,000 |
2014/12/25 | 318 | 320 | 316 | 318 | 10,000,000 |
2014/12/24 | 320 | 323 | 317 | 321 | 19,556,000 |
2014/12/22 | 316 | 318 | 311 | 315 | 15,065,000 |
2014/12/19 | 314 | 316 | 307 | 316 | 20,069,000 |
2014/12/18 | 303 | 312 | 303 | 307 | 20,244,000 |
2014/12/17 | 292 | 298 | 290 | 296 | 17,424,000 |
2014/12/16 | 297 | 301 | 293 | 296 | 18,979,000 |
2014/12/15 | 297 | 305 | 296 | 301 | 12,465,000 |
2014/12/12 | 299 | 306 | 299 | 302 | 16,090,000 |
2014/12/11 | 291 | 303 | 287 | 301 | 20,417,000 |
2014/12/10 | 305 | 307 | 299 | 299 | 21,663,000 |
2014/12/09 | 310 | 314 | 310 | 311 | 14,803,000 |
2014/12/08 | 315 | 320 | 315 | 316 | 20,173,000 |
2014/12/05 | 313 | 315 | 310 | 315 | 11,258,000 |
2014/12/04 | 314 | 315 | 308 | 314 | 16,206,000 |
2014/12/03 | 318 | 319 | 309 | 312 | 20,398,000 |
2014/12/02 | 310 | 316 | 308 | 313 | 17,954,000 |
2014/12/01 | 314 | 317 | 311 | 312 | 30,425,000 |
2014/11/28 | 296 | 314 | 295 | 311 | 43,657,000 |
2014/11/27 | 298 | 300 | 289 | 291 | 25,365,000 |
2014/11/26 | 298 | 303 | 296 | 297 | 27,911,000 |
2014/11/25 | 296 | 298 | 293 | 297 | 15,030,000 |
2014/11/21 | 298 | 300 | 286 | 293 | 27,149,000 |
2014/11/20 | 292 | 298 | 290 | 295 | 21,800,000 |
2014/11/19 | 289 | 295 | 287 | 290 | 24,620,000 |
2014/11/18 | 288 | 289 | 283 | 287 | 15,171,000 |
2014/11/17 | 292 | 301 | 281 | 283 | 42,184,000 |
2014/11/14 | 281 | 293 | 279 | 292 | 36,556,000 |
2014/11/13 | 275 | 280 | 272 | 280 | 27,554,000 |
2014/11/12 | 286 | 288 | 278 | 279 | 26,021,000 |
2014/11/11 | 283 | 287 | 278 | 286 | 27,788,000 |
2014/11/10 | 274 | 287 | 273 | 283 | 32,466,000 |
2014/11/07 | 274 | 277 | 271 | 276 | 20,942,000 |
2014/11/06 | 272 | 274 | 269 | 271 | 28,356,000 |
2014/11/05 | 266 | 272 | 262 | 270 | 24,918,000 |
2014/11/04 | 266 | 272 | 262 | 267 | 48,934,000 |
2014/10/31 | 245 | 253 | 242 | 250 | 27,656,000 |
2014/10/30 | 244 | 246 | 242 | 242 | 13,342,000 |
2014/10/29 | 237 | 243 | 236 | 241 | 13,618,000 |
2014/10/28 | 239 | 240 | 233 | 237 | 17,619,000 |
2014/10/27 | 237 | 241 | 236 | 237 | 13,338,000 |
2014/10/24 | 240 | 242 | 235 | 236 | 16,335,000 |
2014/10/23 | 232 | 239 | 232 | 236 | 24,137,000 |
2014/10/22 | 229 | 235 | 229 | 233 | 29,742,000 |
2014/10/21 | 226 | 227 | 221 | 222 | 18,794,000 |
2014/10/20 | 223 | 224 | 218 | 222 | 17,134,000 |
2014/10/17 | 221 | 224 | 218 | 219 | 18,781,000 |
2014/10/16 | 218 | 223 | 215 | 219 | 21,867,000 |
2014/10/15 | 220 | 225 | 217 | 223 | 20,502,000 |
2014/10/14 | 217 | 219 | 214 | 217 | 18,037,000 |
2014/10/10 | 223 | 224 | 218 | 222 | 20,359,000 |
2014/10/09 | 228 | 228 | 223 | 226 | 12,888,000 |
2014/10/08 | 226 | 228 | 222 | 227 | 12,970,000 |
2014/10/07 | 232 | 234 | 228 | 229 | 9,256,000 |
2014/10/06 | 232 | 235 | 231 | 233 | 11,343,000 |
2014/10/03 | 228 | 230 | 226 | 229 | 9,928,000 |
2014/10/02 | 231 | 232 | 227 | 228 | 20,245,000 |
2014/10/01 | 232 | 236 | 232 | 234 | 14,733,000 |
2014/09/30 | 236 | 237 | 232 | 233 | 12,173,000 |
2014/09/29 | 234 | 236 | 232 | 235 | 14,231,000 |
2014/09/26 | 233 | 235 | 231 | 232 | 24,677,000 |
2014/09/25 | 240 | 241 | 236 | 239 | 15,359,000 |
2014/09/24 | 240 | 242 | 237 | 240 | 22,920,000 |
2014/09/22 | 250 | 251 | 244 | 244 | 19,589,000 |
2014/09/19 | 255 | 255 | 248 | 251 | 15,377,000 |
2014/09/18 | 249 | 256 | 248 | 253 | 14,557,000 |
2014/09/17 | 254 | 254 | 246 | 246 | 15,963,000 |
2014/09/16 | 253 | 256 | 251 | 254 | 10,655,000 |
2014/09/12 | 255 | 255 | 248 | 252 | 25,666,000 |
2014/09/11 | 257 | 259 | 254 | 256 | 12,693,000 |
2014/09/10 | 258 | 259 | 251 | 255 | 17,007,000 |
2014/09/09 | 264 | 265 | 258 | 259 | 19,226,000 |
2014/09/08 | 256 | 260 | 254 | 257 | 10,985,000 |
2014/09/05 | 257 | 258 | 253 | 255 | 10,722,000 |
2014/09/04 | 256 | 257 | 253 | 255 | 12,990,000 |
2014/09/03 | 252 | 263 | 251 | 258 | 37,451,000 |
2014/09/02 | 251 | 251 | 246 | 249 | 15,116,000 |
2014/09/01 | 251 | 253 | 248 | 250 | 12,450,000 |
2014/08/29 | 253 | 255 | 248 | 250 | 17,369,000 |
2014/08/28 | 253 | 257 | 252 | 253 | 20,424,000 |
2014/08/27 | 249 | 256 | 249 | 251 | 37,098,000 |
2014/08/26 | 244 | 245 | 241 | 243 | 9,801,000 |
2014/08/25 | 240 | 244 | 239 | 243 | 16,957,000 |
2014/08/22 | 240 | 242 | 238 | 239 | 10,374,000 |
2014/08/21 | 239 | 242 | 238 | 241 | 25,004,000 |
2014/08/20 | 237 | 239 | 235 | 237 | 16,631,000 |
2014/08/19 | 234 | 236 | 233 | 236 | 13,662,000 |
2014/08/18 | 233 | 238 | 232 | 232 | 23,305,000 |
2014/08/15 | 226 | 233 | 226 | 231 | 40,782,000 |
2014/08/14 | 221 | 224 | 221 | 222 | 18,175,000 |
2014/08/13 | 215 | 221 | 214 | 219 | 24,836,000 |
2014/08/12 | 213 | 217 | 213 | 214 | 12,909,000 |
2014/08/11 | 212 | 213 | 210 | 212 | 6,228,000 |
2014/08/08 | 211 | 212 | 208 | 210 | 15,593,000 |
2014/08/07 | 214 | 214 | 210 | 213 | 10,650,000 |
2014/08/06 | 214 | 216 | 212 | 215 | 10,666,000 |
2014/08/05 | 217 | 218 | 215 | 215 | 7,748,000 |
2014/08/04 | 219 | 219 | 215 | 217 | 12,429,000 |
2014/08/01 | 218 | 221 | 217 | 219 | 13,572,000 |
2014/07/31 | 213 | 225 | 213 | 222 | 49,056,000 |
2014/07/30 | 212 | 213 | 210 | 211 | 11,438,000 |
2014/07/29 | 212 | 213 | 211 | 212 | 4,508,000 |
2014/07/28 | 211 | 213 | 210 | 211 | 8,324,000 |
2014/07/25 | 211 | 212 | 210 | 211 | 9,083,000 |
2014/07/24 | 210 | 212 | 209 | 210 | 8,805,000 |
2014/07/23 | 210 | 213 | 209 | 210 | 12,773,000 |
2014/07/22 | 211 | 212 | 209 | 210 | 13,268,000 |
2014/07/18 | 211 | 212 | 209 | 212 | 12,809,000 |
2014/07/17 | 215 | 215 | 213 | 214 | 7,585,000 |
2014/07/16 | 211 | 215 | 211 | 213 | 9,086,000 |
2014/07/15 | 212 | 214 | 211 | 213 | 11,193,000 |
2014/07/14 | 211 | 212 | 210 | 211 | 9,707,000 |
2014/07/11 | 212 | 213 | 210 | 212 | 20,702,000 |
2014/07/10 | 219 | 220 | 214 | 215 | 14,317,000 |
2014/07/09 | 219 | 220 | 215 | 219 | 14,389,000 |
2014/07/08 | 219 | 222 | 218 | 221 | 18,678,000 |
2014/07/07 | 219 | 221 | 219 | 220 | 10,281,000 |
2014/07/04 | 217 | 220 | 216 | 218 | 18,494,000 |
2014/07/03 | 217 | 217 | 214 | 215 | 15,289,000 |
2014/07/02 | 215 | 217 | 213 | 215 | 16,705,000 |
2014/07/01 | 211 | 215 | 210 | 213 | 13,457,000 |
2014/06/30 | 211 | 212 | 208 | 212 | 11,623,000 |
2014/06/27 | 212 | 213 | 209 | 211 | 15,702,000 |
2014/06/26 | 214 | 216 | 212 | 212 | 8,613,000 |
2014/06/25 | 215 | 216 | 213 | 214 | 10,079,000 |
2014/06/24 | 215 | 217 | 213 | 216 | 10,477,000 |
2014/06/23 | 218 | 220 | 216 | 216 | 8,380,000 |
2014/06/20 | 218 | 220 | 215 | 217 | 15,728,000 |
2014/06/19 | 215 | 219 | 213 | 218 | 12,577,000 |
2014/06/18 | 217 | 217 | 212 | 215 | 13,677,000 |
2014/06/17 | 216 | 217 | 214 | 216 | 9,222,000 |
2014/06/16 | 218 | 219 | 214 | 218 | 13,364,000 |
2014/06/13 | 216 | 220 | 216 | 217 | 14,172,000 |
2014/06/12 | 217 | 221 | 216 | 218 | 11,378,000 |
2014/06/11 | 217 | 219 | 215 | 217 | 7,561,000 |
2014/06/10 | 221 | 221 | 216 | 218 | 14,742,000 |
2014/06/09 | 222 | 224 | 220 | 222 | 16,915,000 |
2014/06/06 | 220 | 223 | 218 | 220 | 15,109,000 |
2014/06/05 | 220 | 221 | 217 | 220 | 7,787,000 |
2014/06/04 | 219 | 221 | 217 | 220 | 10,807,000 |
2014/06/03 | 222 | 223 | 218 | 218 | 9,091,000 |
2014/06/02 | 215 | 221 | 214 | 219 | 13,898,000 |
2014/05/30 | 217 | 217 | 212 | 213 | 10,288,000 |
2014/05/29 | 214 | 217 | 211 | 217 | 15,706,000 |
2014/05/28 | 219 | 220 | 215 | 216 | 12,562,000 |
2014/05/27 | 225 | 225 | 219 | 221 | 13,735,000 |
2014/05/26 | 224 | 227 | 223 | 225 | 11,059,000 |
2014/05/23 | 220 | 223 | 220 | 221 | 11,565,000 |
2014/05/22 | 215 | 220 | 215 | 219 | 14,696,000 |
2014/05/21 | 213 | 216 | 212 | 213 | 6,710,000 |
2014/05/20 | 212 | 216 | 210 | 214 | 11,917,000 |
2014/05/19 | 213 | 215 | 210 | 212 | 14,819,000 |
2014/05/16 | 212 | 214 | 210 | 213 | 13,295,000 |
2014/05/15 | 211 | 220 | 211 | 215 | 16,760,000 |
2014/05/14 | 210 | 216 | 210 | 214 | 10,291,000 |
2014/05/13 | 210 | 212 | 209 | 211 | 8,751,000 |
2014/05/12 | 208 | 210 | 207 | 208 | 5,892,000 |
2014/05/09 | 208 | 212 | 208 | 209 | 10,376,000 |
2014/05/08 | 209 | 213 | 206 | 210 | 17,779,000 |
2014/05/07 | 211 | 211 | 206 | 208 | 12,678,000 |
2014/05/02 | 213 | 215 | 212 | 214 | 13,243,000 |
2014/05/01 | 207 | 214 | 206 | 211 | 20,100,000 |
2014/04/30 | 207 | 208 | 204 | 205 | 12,224,000 |
2014/04/28 | 204 | 205 | 202 | 205 | 6,361,000 |
2014/04/25 | 207 | 209 | 205 | 208 | 6,736,000 |
2014/04/24 | 208 | 209 | 204 | 206 | 13,228,000 |
2014/04/23 | 211 | 212 | 208 | 209 | 7,100,000 |
2014/04/22 | 213 | 213 | 207 | 208 | 11,924,000 |
2014/04/21 | 213 | 215 | 212 | 213 | 5,309,000 |
2014/04/18 | 214 | 216 | 213 | 213 | 5,228,000 |
2014/04/17 | 213 | 217 | 211 | 212 | 16,520,000 |
2014/04/16 | 208 | 215 | 208 | 212 | 21,706,000 |
2014/04/15 | 208 | 208 | 203 | 206 | 10,791,000 |
2014/04/14 | 208 | 210 | 204 | 207 | 20,298,000 |
2014/04/11 | 207 | 213 | 206 | 211 | 15,693,000 |
2014/04/10 | 217 | 219 | 212 | 214 | 12,597,000 |
2014/04/09 | 216 | 218 | 212 | 213 | 18,862,000 |
2014/04/08 | 219 | 221 | 216 | 219 | 12,764,000 |
2014/04/07 | 229 | 229 | 223 | 225 | 13,768,000 |
2014/04/04 | 227 | 232 | 226 | 232 | 11,947,000 |
2014/04/03 | 229 | 230 | 225 | 228 | 16,990,000 |
2014/04/02 | 223 | 228 | 222 | 224 | 13,027,000 |
2014/04/01 | 223 | 224 | 219 | 223 | 13,242,000 |
2014/03/31 | 217 | 223 | 217 | 223 | 22,502,000 |
2014/03/28 | 212 | 214 | 210 | 213 | 8,978,000 |
2014/03/27 | 209 | 214 | 209 | 214 | 12,444,000 |
2014/03/26 | 210 | 217 | 210 | 214 | 13,594,000 |
2014/03/25 | 209 | 214 | 207 | 210 | 13,997,000 |
2014/03/24 | 208 | 214 | 207 | 208 | 23,331,000 |
2014/03/20 | 213 | 217 | 208 | 208 | 20,265,000 |
2014/03/19 | 213 | 216 | 207 | 212 | 17,017,000 |
2014/03/18 | 218 | 218 | 212 | 214 | 13,834,000 |
2014/03/17 | 217 | 219 | 212 | 215 | 16,280,000 |
2014/03/14 | 220 | 222 | 217 | 219 | 22,302,000 |
2014/03/13 | 222 | 224 | 220 | 221 | 10,028,000 |
2014/03/12 | 229 | 230 | 223 | 224 | 13,574,000 |
2014/03/11 | 232 | 233 | 229 | 232 | 10,340,000 |
2014/03/10 | 234 | 237 | 231 | 233 | 12,317,000 |
2014/03/07 | 235 | 236 | 231 | 234 | 12,322,000 |
2014/03/06 | 228 | 235 | 226 | 232 | 12,967,000 |
2014/03/05 | 228 | 230 | 226 | 227 | 9,369,000 |
2014/03/04 | 220 | 225 | 219 | 224 | 9,654,000 |
2014/03/03 | 223 | 225 | 218 | 224 | 21,248,000 |
2014/02/28 | 231 | 232 | 228 | 230 | 10,407,000 |
2014/02/27 | 232 | 234 | 229 | 231 | 10,273,000 |
2014/02/26 | 231 | 236 | 231 | 232 | 7,434,000 |
2014/02/25 | 234 | 235 | 231 | 233 | 11,923,000 |
2014/02/24 | 233 | 235 | 227 | 231 | 11,870,000 |
2014/02/21 | 236 | 237 | 231 | 234 | 7,793,000 |
2014/02/20 | 239 | 239 | 231 | 233 | 15,820,000 |
2014/02/19 | 240 | 248 | 238 | 241 | 19,668,000 |
2014/02/18 | 239 | 243 | 235 | 241 | 11,886,000 |
2014/02/17 | 235 | 238 | 230 | 237 | 10,187,000 |
2014/02/14 | 240 | 242 | 232 | 237 | 16,490,000 |
2014/02/13 | 240 | 242 | 234 | 238 | 15,801,000 |
2014/02/12 | 240 | 246 | 239 | 243 | 16,304,000 |
2014/02/10 | 238 | 239 | 235 | 236 | 14,606,000 |
2014/02/07 | 231 | 236 | 231 | 234 | 18,165,000 |
2014/02/06 | 227 | 229 | 222 | 225 | 14,453,000 |
2014/02/05 | 228 | 229 | 222 | 225 | 20,786,000 |
2014/02/04 | 225 | 231 | 216 | 222 | 36,876,000 |
2014/02/03 | 243 | 248 | 236 | 239 | 31,869,000 |
2014/01/31 | 257 | 261 | 243 | 243 | 33,659,000 |
2014/01/30 | 256 | 259 | 253 | 256 | 12,300,000 |
2014/01/29 | 260 | 263 | 258 | 261 | 13,177,000 |
2014/01/28 | 257 | 260 | 254 | 255 | 17,700,000 |
2014/01/27 | 254 | 258 | 252 | 255 | 25,111,000 |
2014/01/24 | 266 | 268 | 263 | 266 | 14,267,000 |
2014/01/23 | 275 | 276 | 267 | 269 | 17,466,000 |
2014/01/22 | 274 | 278 | 270 | 276 | 19,971,000 |
2014/01/21 | 277 | 278 | 269 | 274 | 25,629,000 |
2014/01/20 | 269 | 279 | 268 | 275 | 57,702,000 |
2014/01/17 | 260 | 271 | 258 | 266 | 32,575,000 |
2014/01/16 | 260 | 265 | 259 | 259 | 25,037,000 |
2014/01/15 | 255 | 258 | 253 | 257 | 12,890,000 |
2014/01/14 | 252 | 254 | 250 | 253 | 39,028,000 |
2014/01/10 | 256 | 262 | 253 | 260 | 21,692,000 |
2014/01/09 | 263 | 265 | 258 | 260 | 23,617,000 |
2014/01/08 | 260 | 266 | 260 | 265 | 17,102,000 |
2014/01/07 | 259 | 262 | 257 | 259 | 14,194,000 |
2014/01/06 | 262 | 263 | 258 | 262 | 19,695,000 |