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
1986/12/27 159 162 156 158 388,000
1986/12/26 161 163 157 163 345,000
1986/12/25 163 165 160 161 427,000
1986/12/24 156 160 156 158 521,000
1986/12/23 163 163 155 155 738,000
1986/12/22 162 165 160 161 801,000
1986/12/19 160 165 160 163 646,000
1986/12/18 168 168 164 165 350,000
1986/12/17 170 173 168 170 364,000
1986/12/16 170 175 170 170 658,000
1986/12/15 171 173 170 170 281,000
1986/12/12 174 175 173 173 939,000
1986/12/11 173 175 172 173 580,000
1986/12/10 175 177 173 173 376,000
1986/12/09 177 177 174 175 404,000
1986/12/08 180 180 174 174 400,000
1986/12/06 180 181 177 179 659,000
1986/12/05 174 180 174 179 1,574,000
1986/12/04 171 175 170 173 864,000
1986/12/03 171 175 171 175 590,000
1986/12/02 173 175 170 170 894,000
1986/12/01 175 175 171 173 520,000
1986/11/29 165 170 165 170 831,000
1986/11/28 165 169 163 163 1,361,000
1986/11/27 168 174 165 170 618,000
1986/11/26 175 176 168 168 762,000
1986/11/25 180 180 175 175 190,000
1986/11/22 176 178 175 175 183,000
1986/11/21 180 180 175 175 577,000
1986/11/20 180 180 174 180 672,000
1986/11/19 174 182 172 180 790,000
1986/11/18 178 178 171 172 497,000
1986/11/17 184 184 170 170 1,078,000
1986/11/14 177 189 177 182 3,284,000
1986/11/13 171 185 169 175 2,705,000
1986/11/12 160 162 159 161 836,000
1986/11/11 154 159 152 159 481,000
1986/11/10 159 160 151 154 665,000
1986/11/07 156 159 153 158 424,000
1986/11/06 157 157 151 156 455,000
1986/11/05 159 160 155 160 307,000
1986/11/04 160 160 156 158 259,000
1986/11/01 158 160 157 160 494,000
1986/10/31 160 160 157 158 502,000
1986/10/30 156 157 154 157 477,000
1986/10/29 152 155 150 154 518,000
1986/10/28 150 154 148 154 318,000
1986/10/27 153 153 147 151 332,000
1986/10/25 150 155 146 153 257,000
1986/10/24 158 158 151 155 598,000
1986/10/23 144 155 141 155 484,000
1986/10/22 147 150 141 145 442,000
1986/10/21 147 150 141 147 898,000
1986/10/20 150 153 146 150 407,000
1986/10/17 160 160 153 158 493,000
1986/10/16 161 161 153 160 720,000
1986/10/15 160 160 155 156 2,509,000
1986/10/14 166 167 160 160 395,000
1986/10/13 169 170 165 165 205,000
1986/10/09 171 172 167 170 421,000
1986/10/08 178 180 170 172 500,000
1986/10/07 174 180 174 176 183,000
1986/10/06 185 185 174 178 381,000
1986/10/04 175 183 174 180 391,000
1986/10/03 166 170 165 168 684,000
1986/10/02 170 175 168 169 954,000
1986/10/01 181 183 170 170 1,001,000
1986/09/30 185 186 180 181 605,000
1986/09/29 193 195 186 186 351,000
1986/09/27 190 193 182 190 686,000
1986/09/26 200 200 190 190 1,186,000
1986/09/25 206 208 200 200 621,000
1986/09/24 192 204 192 200 726,000
1986/09/22 185 192 185 192 572,000
1986/09/19 181 190 181 183 1,186,000
1986/09/18 194 196 182 182 1,280,000
1986/09/17 198 203 195 196 1,080,000
1986/09/16 207 207 197 197 928,000
1986/09/12 200 210 200 210 1,500,000
1986/09/11 219 220 215 215 1,413,000
1986/09/10 220 224 220 220 723,000
1986/09/09 220 225 220 224 702,000
1986/09/08 231 236 224 224 1,014,000
1986/09/06 222 230 222 230 713,000
1986/09/05 224 228 222 222 798,000
1986/09/04 228 230 223 223 765,000
1986/09/03 229 233 226 227 734,000
1986/09/02 230 235 225 230 1,424,000
1986/09/01 228 233 225 225 764,000
1986/08/30 230 233 226 232 456,000
1986/08/29 236 238 225 225 699,000
1986/08/28 240 243 231 231 1,120,000
1986/08/27 234 252 231 235 3,458,000
1986/08/26 222 235 221 228 1,168,000
1986/08/25 219 228 215 215 3,595,000
1986/08/23 220 226 212 219 2,898,000
1986/08/22 255 255 229 230 8,025,000
1986/08/21 233 253 231 235 3,900,000
1986/08/20 236 238 232 232 1,195,000
1986/08/19 230 238 230 233 1,499,000
1986/08/18 236 238 231 231 978,000
1986/08/15 239 240 235 235 959,000
1986/08/14 244 245 237 240 2,102,000
1986/08/13 239 245 238 238 1,770,000
1986/08/12 245 246 238 238 1,013,000
1986/08/11 240 243 236 243 1,017,000
1986/08/08 236 240 234 236 797,000
1986/08/07 247 247 232 240 1,871,000
1986/08/06 243 244 236 237 1,486,000
1986/08/05 243 253 243 243 1,608,000
1986/08/04 251 256 242 248 2,008,000
1986/08/02 263 263 249 251 4,467,000
1986/08/01 250 264 234 260 11,635,000
1986/07/31 267 270 237 240 20,015,000
1986/07/30 250 264 250 262 31,697,000
1986/07/29 246 249 233 233 8,462,000
1986/07/28 238 247 236 246 6,909,000
1986/07/26 225 235 223 234 1,289,000
1986/07/25 222 228 222 223 1,131,000
1986/07/24 225 227 222 222 1,355,000
1986/07/23 229 233 222 222 1,842,000
1986/07/22 224 229 222 229 868,000
1986/07/21 230 231 222 224 1,514,000
1986/07/19 230 235 226 231 988,000
1986/07/18 223 230 222 225 1,486,000
1986/07/17 232 234 222 225 2,674,000
1986/07/16 236 236 227 227 1,376,000
1986/07/15 239 240 231 231 1,457,000
1986/07/14 241 246 237 240 3,393,000
1986/07/11 252 252 235 236 7,801,000
1986/07/10 225 255 225 242 28,234,000
1986/07/09 225 229 220 221 2,637,000
1986/07/08 215 234 213 225 3,602,000
1986/07/07 219 220 215 219 696,000
1986/07/05 215 220 215 215 409,000
1986/07/04 224 224 214 215 830,000
1986/07/03 212 223 211 222 2,101,000
1986/07/02 215 218 211 212 1,514,000
1986/07/01 216 218 214 215 1,123,000
1986/06/30 220 224 216 216 880,000
1986/06/28 220 224 219 220 499,000
1986/06/27 220 222 215 216 2,031,000
1986/06/26 221 227 219 219 1,350,000
1986/06/25 220 225 220 221 1,387,000
1986/06/24 223 225 218 219 1,633,000
1986/06/23 230 230 218 218 1,405,000
1986/06/21 235 236 226 229 1,421,000
1986/06/20 233 237 231 236 2,926,000
1986/06/19 241 241 230 231 3,974,000
1986/06/18 221 239 218 239 4,958,000
1986/06/17 220 221 218 218 816,000
1986/06/16 224 225 218 218 1,320,000
1986/06/13 223 228 219 219 1,728,000
1986/06/12 230 233 219 219 2,473,000
1986/06/11 217 227 216 227 2,376,000
1986/06/10 216 219 213 219 2,801,000
1986/06/09 220 225 218 220 2,480,000
1986/06/07 220 223 218 218 1,712,000
1986/06/06 228 230 221 223 2,843,000
1986/06/05 240 243 225 228 5,534,000
1986/06/04 248 250 230 237 25,238,000
1986/06/03 225 233 221 233 9,040,000
1986/06/02 232 236 216 220 7,834,000
1986/05/31 218 223 211 212 3,630,000
1986/05/30 225 232 217 223 9,956,000
1986/05/29 237 246 226 227 18,894,000
1986/05/28 226 250 224 232 53,739,000
1986/05/27 194 223 193 222 30,835,000
1986/05/26 199 203 196 196 14,120,000
1986/05/24 184 199 183 198 17,509,000
1986/05/23 173 182 172 178 4,389,000
1986/05/22 174 174 168 168 1,139,000
1986/05/21 174 174 167 172 1,069,000
1986/05/20 168 175 167 174 1,243,000
1986/05/19 170 172 166 166 1,507,000
1986/05/17 177 178 171 171 1,944,000
1986/05/16 182 185 171 176 11,815,000
1986/05/15 179 183 178 180 18,320,000
1986/05/14 175 181 173 175 15,734,000
1986/05/13 158 172 158 170 6,887,000
1986/05/12 165 166 157 158 2,088,000
1986/05/09 159 166 158 166 5,025,000
1986/05/08 146 158 145 157 1,611,000
1986/05/07 145 146 143 145 475,000
1986/05/06 147 148 145 145 382,000
1986/05/02 147 150 147 147 385,000
1986/05/01 144 145 143 145 478,000
1986/04/30 145 146 144 144 332,000
1986/04/28 145 146 145 146 379,000
1986/04/26 145 146 145 145 389,000
1986/04/25 145 147 145 145 472,000
1986/04/24 147 147 145 145 761,000
1986/04/23 147 147 145 147 450,000
1986/04/22 147 148 145 147 377,000
1986/04/21 149 150 147 147 514,000
1986/04/19 150 151 149 150 354,000
1986/04/18 151 153 150 152 258,000
1986/04/17 153 155 149 150 660,000
1986/04/16 148 158 148 154 865,000
1986/04/15 150 150 148 148 465,000
1986/04/14 147 150 146 150 589,000
1986/04/11 147 148 145 148 1,137,000
1986/04/10 148 149 146 147 754,000
1986/04/09 150 151 147 147 1,341,000
1986/04/08 152 154 150 150 677,000
1986/04/07 154 155 152 152 758,000
1986/04/05 151 154 151 154 306,000
1986/04/04 159 160 149 151 1,499,000
1986/04/03 155 160 151 160 698,000
1986/04/02 158 160 155 155 431,000
1986/04/01 165 165 160 160 2,181,000
1986/03/31 159 165 156 160 2,091,000
1986/03/29 153 159 150 159 766,000
1986/03/28 154 159 150 150 769,000
1986/03/27 164 165 159 159 1,728,000
1986/03/26 149 160 148 159 1,275,000
1986/03/25 152 155 148 148 698,000
1986/03/24 153 154 150 152 660,000
1986/03/22 155 156 151 152 692,000
1986/03/20 157 159 156 157 761,000
1986/03/19 166 166 157 159 1,392,000
1986/03/18 163 167 162 163 3,326,000
1986/03/17 161 163 160 162 2,520,000
1986/03/15 158 160 157 159 2,008,000
1986/03/14 158 159 155 157 1,583,000
1986/03/13 155 156 153 155 1,196,000
1986/03/12 153 155 152 155 907,000
1986/03/11 153 154 150 150 708,000
1986/03/10 154 154 151 153 510,000
1986/03/07 153 155 152 154 1,156,000
1986/03/06 152 152 149 151 740,000
1986/03/05 147 152 147 149 599,000
1986/03/04 151 151 146 146 970,000
1986/03/03 157 157 151 151 1,215,000
1986/03/01 152 154 149 154 1,211,000
1986/02/28 148 149 146 147 1,554,000
1986/02/27 140 146 140 143 1,612,000
1986/02/26 137 140 136 138 3,347,000
1986/02/25 136 137 135 135 1,423,000
1986/02/24 136 140 135 136 1,276,000
1986/02/22 136 136 134 136 1,788,000
1986/02/21 139 140 136 138 1,161,000
1986/02/20 142 143 139 139 1,409,000
1986/02/19 140 145 140 142 2,283,000
1986/02/18 149 149 140 140 1,073,000
1986/02/17 148 152 147 149 1,547,000
1986/02/15 155 156 147 148 2,055,000
1986/02/14 161 161 154 154 7,683,000
1986/02/13 132 146 132 146 2,150,000
1986/02/12 132 133 130 131 1,295,000
1986/02/10 135 135 132 132 605,000
1986/02/07 136 136 133 134 2,161,000
1986/02/06 133 139 133 137 966,000
1986/02/05 129 133 129 132 873,000
1986/02/04 128 130 128 129 879,000
1986/02/03 129 130 128 128 968,000
1986/02/01 131 131 128 130 933,000
1986/01/31 133 134 131 132 498,000
1986/01/30 130 134 129 134 475,000
1986/01/29 131 132 130 130 759,000
1986/01/28 132 132 130 132 481,000
1986/01/27 132 133 131 132 416,000
1986/01/25 130 134 130 132 582,000
1986/01/24 134 134 128 130 1,659,000
1986/01/23 136 137 134 134 912,000
1986/01/22 137 140 136 137 590,000
1986/01/21 139 140 135 137 832,000
1986/01/20 141 142 139 141 267,000
1986/01/18 140 142 140 140 651,000
1986/01/17 144 144 142 144 743,000
1986/01/16 145 145 143 143 349,000
1986/01/14 143 145 143 143 196,000
1986/01/13 143 147 142 146 215,000
1986/01/10 148 150 141 142 534,000
1986/01/09 149 150 148 148 309,000
1986/01/08 152 152 150 150 334,000
1986/01/07 151 153 150 150 274,000
1986/01/06 148 155 144 151 383,000
1986/01/04 140 144 138 144 205,000

このページの先頭へ