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 |
|---|---|---|---|---|---|
| 1987/12/28 | 215 | 219 | 210 | 213 | 737,000 |
| 1987/12/26 | 225 | 229 | 215 | 215 | 669,000 |
| 1987/12/25 | 230 | 235 | 226 | 229 | 959,000 |
| 1987/12/24 | 240 | 240 | 230 | 230 | 623,000 |
| 1987/12/23 | 236 | 238 | 235 | 235 | 755,000 |
| 1987/12/22 | 231 | 245 | 231 | 235 | 1,022,000 |
| 1987/12/21 | 230 | 235 | 228 | 235 | 528,000 |
| 1987/12/18 | 236 | 236 | 230 | 230 | 691,000 |
| 1987/12/17 | 236 | 241 | 234 | 234 | 599,000 |
| 1987/12/16 | 238 | 242 | 236 | 236 | 521,000 |
| 1987/12/15 | 239 | 244 | 238 | 239 | 474,000 |
| 1987/12/14 | 236 | 243 | 236 | 238 | 555,000 |
| 1987/12/11 | 246 | 250 | 242 | 243 | 654,000 |
| 1987/12/10 | 246 | 253 | 246 | 250 | 691,000 |
| 1987/12/09 | 248 | 254 | 245 | 246 | 503,000 |
| 1987/12/08 | 245 | 249 | 243 | 248 | 564,000 |
| 1987/12/07 | 245 | 245 | 240 | 245 | 432,000 |
| 1987/12/05 | 240 | 245 | 240 | 245 | 256,000 |
| 1987/12/04 | 249 | 254 | 238 | 244 | 1,207,000 |
| 1987/12/03 | 255 | 260 | 246 | 247 | 1,064,000 |
| 1987/12/02 | 246 | 259 | 246 | 253 | 630,000 |
| 1987/12/01 | 245 | 245 | 240 | 245 | 492,000 |
| 1987/11/30 | 248 | 249 | 246 | 246 | 226,000 |
| 1987/11/28 | 246 | 250 | 245 | 246 | 237,000 |
| 1987/11/27 | 246 | 258 | 246 | 246 | 810,000 |
| 1987/11/26 | 258 | 260 | 253 | 253 | 380,000 |
| 1987/11/25 | 255 | 259 | 255 | 258 | 333,000 |
| 1987/11/24 | 257 | 260 | 253 | 256 | 265,000 |
| 1987/11/20 | 253 | 258 | 250 | 255 | 558,000 |
| 1987/11/19 | 260 | 260 | 253 | 253 | 643,000 |
| 1987/11/18 | 251 | 255 | 250 | 253 | 657,000 |
| 1987/11/17 | 259 | 260 | 255 | 255 | 399,000 |
| 1987/11/16 | 262 | 262 | 258 | 259 | 617,000 |
| 1987/11/13 | 251 | 259 | 251 | 258 | 1,645,000 |
| 1987/11/12 | 250 | 255 | 241 | 246 | 906,000 |
| 1987/11/11 | 241 | 250 | 222 | 245 | 1,670,000 |
| 1987/11/10 | 255 | 259 | 235 | 240 | 2,359,000 |
| 1987/11/09 | 268 | 273 | 260 | 260 | 1,055,000 |
| 1987/11/07 | 273 | 277 | 273 | 273 | 572,000 |
| 1987/11/06 | 270 | 278 | 270 | 278 | 1,611,000 |
| 1987/11/05 | 279 | 279 | 262 | 275 | 1,311,000 |
| 1987/11/04 | 278 | 283 | 276 | 279 | 1,590,000 |
| 1987/11/02 | 285 | 289 | 281 | 288 | 1,419,000 |
| 1987/10/31 | 285 | 295 | 282 | 290 | 1,723,000 |
| 1987/10/30 | 283 | 290 | 280 | 280 | 2,480,000 |
| 1987/10/29 | 286 | 295 | 278 | 278 | 3,043,000 |
| 1987/10/28 | 300 | 303 | 288 | 295 | 5,084,000 |
| 1987/10/27 | 280 | 297 | 277 | 287 | 5,703,000 |
| 1987/10/26 | 301 | 307 | 275 | 287 | 6,454,000 |
| 1987/10/24 | 313 | 317 | 297 | 300 | 8,964,000 |
| 1987/10/23 | 308 | 325 | 295 | 295 | 34,091,000 |
| 1987/10/22 | 305 | 310 | 295 | 310 | 42,716,000 |
| 1987/10/21 | 275 | 280 | 269 | 280 | 13,905,000 |
| 1987/10/20 | 255 | 258 | 226 | 239 | 11,372,000 |
| 1987/10/19 | 269 | 282 | 266 | 282 | 13,373,000 |
| 1987/10/16 | 272 | 277 | 267 | 274 | 16,515,000 |
| 1987/10/15 | 254 | 268 | 253 | 267 | 7,924,000 |
| 1987/10/14 | 252 | 260 | 251 | 259 | 4,307,000 |
| 1987/10/13 | 245 | 251 | 245 | 251 | 1,330,000 |
| 1987/10/12 | 248 | 250 | 243 | 243 | 1,357,000 |
| 1987/10/09 | 250 | 255 | 248 | 248 | 1,511,000 |
| 1987/10/08 | 250 | 250 | 246 | 249 | 962,000 |
| 1987/10/07 | 247 | 250 | 245 | 247 | 1,257,000 |
| 1987/10/06 | 255 | 256 | 248 | 252 | 1,992,000 |
| 1987/10/05 | 255 | 259 | 254 | 256 | 1,733,000 |
| 1987/10/03 | 258 | 260 | 251 | 256 | 2,557,000 |
| 1987/10/02 | 259 | 264 | 255 | 256 | 5,386,000 |
| 1987/10/01 | 264 | 270 | 256 | 256 | 27,629,000 |
| 1987/09/30 | 244 | 260 | 243 | 260 | 13,516,000 |
| 1987/09/29 | 245 | 247 | 241 | 243 | 1,827,000 |
| 1987/09/28 | 242 | 245 | 235 | 245 | 1,282,000 |
| 1987/09/26 | 238 | 240 | 232 | 232 | 2,117,000 |
| 1987/09/25 | 248 | 248 | 236 | 240 | 2,645,000 |
| 1987/09/24 | 247 | 251 | 246 | 247 | 6,012,000 |
| 1987/09/22 | 236 | 245 | 236 | 245 | 3,992,000 |
| 1987/09/21 | 239 | 241 | 236 | 241 | 2,753,000 |
| 1987/09/18 | 226 | 239 | 226 | 237 | 1,590,000 |
| 1987/09/17 | 226 | 230 | 224 | 226 | 572,000 |
| 1987/09/16 | 223 | 228 | 223 | 224 | 269,000 |
| 1987/09/14 | 227 | 230 | 225 | 226 | 628,000 |
| 1987/09/11 | 225 | 228 | 225 | 225 | 549,000 |
| 1987/09/10 | 228 | 230 | 225 | 225 | 263,000 |
| 1987/09/09 | 224 | 231 | 224 | 228 | 950,000 |
| 1987/09/08 | 225 | 234 | 225 | 234 | 382,000 |
| 1987/09/07 | 233 | 239 | 228 | 228 | 731,000 |
| 1987/09/05 | 233 | 234 | 230 | 231 | 421,000 |
| 1987/09/04 | 230 | 235 | 229 | 232 | 1,654,000 |
| 1987/09/03 | 233 | 233 | 229 | 230 | 487,000 |
| 1987/09/02 | 228 | 234 | 227 | 228 | 635,000 |
| 1987/09/01 | 227 | 234 | 227 | 228 | 1,080,000 |
| 1987/08/31 | 227 | 235 | 227 | 232 | 779,000 |
| 1987/08/29 | 228 | 233 | 228 | 228 | 598,000 |
| 1987/08/28 | 230 | 235 | 229 | 233 | 1,266,000 |
| 1987/08/27 | 231 | 236 | 230 | 235 | 1,270,000 |
| 1987/08/26 | 232 | 237 | 231 | 236 | 867,000 |
| 1987/08/25 | 224 | 233 | 224 | 231 | 1,772,000 |
| 1987/08/24 | 229 | 238 | 229 | 229 | 1,507,000 |
| 1987/08/22 | 236 | 238 | 229 | 231 | 780,000 |
| 1987/08/21 | 240 | 242 | 236 | 237 | 2,664,000 |
| 1987/08/20 | 218 | 243 | 218 | 236 | 2,926,000 |
| 1987/08/19 | 219 | 220 | 218 | 218 | 498,000 |
| 1987/08/18 | 217 | 223 | 217 | 218 | 585,000 |
| 1987/08/17 | 220 | 224 | 220 | 220 | 538,000 |
| 1987/08/14 | 221 | 224 | 221 | 222 | 386,000 |
| 1987/08/13 | 225 | 225 | 221 | 224 | 441,000 |
| 1987/08/12 | 220 | 225 | 220 | 221 | 534,000 |
| 1987/08/11 | 221 | 225 | 220 | 224 | 694,000 |
| 1987/08/10 | 225 | 225 | 218 | 225 | 388,000 |
| 1987/08/07 | 216 | 220 | 216 | 220 | 421,000 |
| 1987/08/06 | 223 | 224 | 220 | 221 | 602,000 |
| 1987/08/05 | 219 | 227 | 219 | 222 | 609,000 |
| 1987/08/04 | 218 | 228 | 218 | 220 | 725,000 |
| 1987/08/03 | 219 | 220 | 215 | 220 | 291,000 |
| 1987/08/01 | 215 | 215 | 211 | 214 | 721,000 |
| 1987/07/31 | 218 | 220 | 215 | 215 | 584,000 |
| 1987/07/30 | 220 | 224 | 218 | 218 | 1,181,000 |
| 1987/07/29 | 222 | 226 | 220 | 220 | 647,000 |
| 1987/07/28 | 225 | 227 | 222 | 224 | 429,000 |
| 1987/07/27 | 227 | 227 | 222 | 223 | 320,000 |
| 1987/07/25 | 223 | 229 | 222 | 222 | 480,000 |
| 1987/07/24 | 221 | 230 | 221 | 228 | 528,000 |
| 1987/07/23 | 222 | 228 | 222 | 224 | 316,000 |
| 1987/07/22 | 227 | 230 | 222 | 226 | 303,000 |
| 1987/07/21 | 222 | 225 | 221 | 223 | 476,000 |
| 1987/07/20 | 229 | 233 | 225 | 230 | 392,000 |
| 1987/07/17 | 231 | 235 | 230 | 235 | 409,000 |
| 1987/07/16 | 233 | 234 | 231 | 231 | 345,000 |
| 1987/07/15 | 235 | 239 | 233 | 234 | 347,000 |
| 1987/07/14 | 243 | 244 | 237 | 240 | 1,348,000 |
| 1987/07/13 | 237 | 238 | 231 | 237 | 868,000 |
| 1987/07/10 | 234 | 234 | 229 | 232 | 1,007,000 |
| 1987/07/09 | 232 | 235 | 228 | 230 | 810,000 |
| 1987/07/08 | 238 | 239 | 231 | 232 | 904,000 |
| 1987/07/07 | 235 | 236 | 228 | 233 | 774,000 |
| 1987/07/06 | 230 | 235 | 226 | 230 | 1,061,000 |
| 1987/07/04 | 236 | 236 | 229 | 230 | 1,129,000 |
| 1987/07/03 | 245 | 245 | 236 | 238 | 1,080,000 |
| 1987/07/02 | 244 | 246 | 241 | 243 | 1,552,000 |
| 1987/07/01 | 239 | 244 | 229 | 240 | 1,802,000 |
| 1987/06/30 | 245 | 247 | 237 | 239 | 2,271,000 |
| 1987/06/29 | 246 | 246 | 237 | 242 | 1,161,000 |
| 1987/06/27 | 238 | 238 | 232 | 236 | 1,015,000 |
| 1987/06/26 | 230 | 231 | 227 | 227 | 1,445,000 |
| 1987/06/25 | 232 | 234 | 227 | 230 | 823,000 |
| 1987/06/24 | 233 | 233 | 226 | 227 | 906,000 |
| 1987/06/23 | 230 | 232 | 228 | 228 | 1,404,000 |
| 1987/06/22 | 240 | 240 | 229 | 229 | 1,257,000 |
| 1987/06/19 | 247 | 249 | 235 | 236 | 3,683,000 |
| 1987/06/18 | 253 | 254 | 236 | 237 | 5,008,000 |
| 1987/06/17 | 250 | 256 | 245 | 250 | 22,208,000 |
| 1987/06/16 | 250 | 250 | 243 | 250 | 9,316,000 |
| 1987/06/15 | 239 | 240 | 236 | 240 | 915,000 |
| 1987/06/12 | 239 | 239 | 233 | 235 | 715,000 |
| 1987/06/11 | 243 | 243 | 236 | 236 | 1,656,000 |
| 1987/06/10 | 235 | 243 | 230 | 239 | 2,456,000 |
| 1987/06/09 | 233 | 234 | 229 | 231 | 837,000 |
| 1987/06/08 | 231 | 233 | 228 | 230 | 507,000 |
| 1987/06/06 | 233 | 233 | 228 | 229 | 477,000 |
| 1987/06/05 | 228 | 235 | 228 | 229 | 850,000 |
| 1987/06/04 | 238 | 238 | 229 | 230 | 1,237,000 |
| 1987/06/03 | 233 | 233 | 228 | 228 | 1,033,000 |
| 1987/06/02 | 236 | 237 | 232 | 233 | 744,000 |
| 1987/06/01 | 238 | 238 | 227 | 231 | 929,000 |
| 1987/05/30 | 233 | 239 | 232 | 233 | 767,000 |
| 1987/05/29 | 230 | 231 | 225 | 230 | 1,192,000 |
| 1987/05/28 | 230 | 231 | 222 | 224 | 1,113,000 |
| 1987/05/27 | 230 | 235 | 228 | 230 | 1,827,000 |
| 1987/05/26 | 243 | 243 | 238 | 240 | 1,787,000 |
| 1987/05/25 | 242 | 247 | 238 | 244 | 4,266,000 |
| 1987/05/23 | 238 | 242 | 236 | 242 | 6,205,000 |
| 1987/05/22 | 230 | 240 | 229 | 236 | 7,450,000 |
| 1987/05/21 | 229 | 230 | 222 | 228 | 1,493,000 |
| 1987/05/20 | 232 | 233 | 218 | 222 | 1,927,000 |
| 1987/05/19 | 216 | 240 | 216 | 230 | 2,838,000 |
| 1987/05/18 | 221 | 224 | 215 | 215 | 1,117,000 |
| 1987/05/15 | 224 | 224 | 217 | 224 | 1,027,000 |
| 1987/05/14 | 218 | 219 | 214 | 214 | 586,000 |
| 1987/05/13 | 221 | 227 | 213 | 213 | 1,536,000 |
| 1987/05/12 | 222 | 223 | 218 | 219 | 674,000 |
| 1987/05/11 | 225 | 225 | 218 | 221 | 601,000 |
| 1987/05/08 | 219 | 225 | 218 | 225 | 1,000,000 |
| 1987/05/07 | 215 | 219 | 214 | 218 | 434,000 |
| 1987/05/06 | 225 | 228 | 218 | 220 | 635,000 |
| 1987/05/02 | 219 | 225 | 219 | 225 | 770,000 |
| 1987/05/01 | 218 | 223 | 211 | 220 | 1,092,000 |
| 1987/04/30 | 219 | 219 | 213 | 218 | 609,000 |
| 1987/04/28 | 210 | 221 | 202 | 209 | 1,814,000 |
| 1987/04/27 | 221 | 224 | 206 | 206 | 1,465,000 |
| 1987/04/25 | 225 | 230 | 221 | 228 | 976,000 |
| 1987/04/24 | 225 | 225 | 222 | 222 | 1,319,000 |
| 1987/04/23 | 229 | 230 | 225 | 225 | 1,343,000 |
| 1987/04/22 | 226 | 231 | 225 | 225 | 1,877,000 |
| 1987/04/21 | 230 | 232 | 222 | 222 | 1,853,000 |
| 1987/04/20 | 237 | 237 | 228 | 230 | 991,000 |
| 1987/04/17 | 228 | 234 | 226 | 232 | 1,340,000 |
| 1987/04/16 | 226 | 232 | 222 | 225 | 862,000 |
| 1987/04/15 | 231 | 232 | 221 | 222 | 1,703,000 |
| 1987/04/14 | 232 | 235 | 227 | 231 | 1,649,000 |
| 1987/04/13 | 233 | 233 | 222 | 227 | 1,891,000 |
| 1987/04/10 | 228 | 235 | 225 | 228 | 3,611,000 |
| 1987/04/09 | 250 | 250 | 234 | 237 | 4,300,000 |
| 1987/04/08 | 233 | 250 | 233 | 248 | 9,365,000 |
| 1987/04/07 | 236 | 240 | 231 | 238 | 2,373,000 |
| 1987/04/06 | 234 | 239 | 230 | 239 | 2,256,000 |
| 1987/04/04 | 238 | 241 | 228 | 236 | 1,878,000 |
| 1987/04/03 | 232 | 248 | 231 | 240 | 9,377,000 |
| 1987/04/02 | 226 | 233 | 225 | 233 | 3,070,000 |
| 1987/04/01 | 226 | 228 | 222 | 223 | 2,585,000 |
| 1987/03/31 | 214 | 226 | 213 | 216 | 3,888,000 |
| 1987/03/30 | 228 | 231 | 219 | 221 | 3,669,000 |
| 1987/03/28 | 233 | 242 | 233 | 241 | 2,640,000 |
| 1987/03/27 | 252 | 253 | 236 | 243 | 24,502,000 |
| 1987/03/26 | 235 | 247 | 231 | 247 | 17,829,000 |
| 1987/03/25 | 229 | 238 | 228 | 235 | 15,115,000 |
| 1987/03/24 | 234 | 234 | 225 | 226 | 6,620,000 |
| 1987/03/23 | 220 | 235 | 218 | 232 | 24,542,000 |
| 1987/03/20 | 216 | 217 | 210 | 214 | 2,036,000 |
| 1987/03/19 | 215 | 223 | 210 | 213 | 11,151,000 |
| 1987/03/18 | 205 | 217 | 200 | 217 | 6,423,000 |
| 1987/03/17 | 193 | 200 | 192 | 200 | 1,157,000 |
| 1987/03/16 | 197 | 199 | 192 | 193 | 809,000 |
| 1987/03/13 | 191 | 201 | 191 | 195 | 902,000 |
| 1987/03/12 | 203 | 203 | 195 | 195 | 628,000 |
| 1987/03/11 | 191 | 204 | 190 | 203 | 1,096,000 |
| 1987/03/10 | 195 | 197 | 190 | 195 | 1,004,000 |
| 1987/03/09 | 198 | 200 | 193 | 197 | 887,000 |
| 1987/03/07 | 191 | 194 | 188 | 188 | 325,000 |
| 1987/03/06 | 190 | 194 | 190 | 190 | 798,000 |
| 1987/03/05 | 193 | 197 | 190 | 190 | 1,301,000 |
| 1987/03/04 | 198 | 198 | 193 | 194 | 1,067,000 |
| 1987/03/03 | 194 | 198 | 193 | 198 | 711,000 |
| 1987/03/02 | 195 | 200 | 193 | 195 | 976,000 |
| 1987/02/28 | 185 | 199 | 185 | 193 | 1,383,000 |
| 1987/02/27 | 200 | 205 | 195 | 195 | 1,634,000 |
| 1987/02/26 | 207 | 212 | 205 | 205 | 1,446,000 |
| 1987/02/25 | 213 | 213 | 207 | 208 | 1,445,000 |
| 1987/02/24 | 205 | 215 | 205 | 205 | 1,533,000 |
| 1987/02/23 | 202 | 208 | 202 | 205 | 1,205,000 |
| 1987/02/20 | 210 | 212 | 203 | 205 | 1,720,000 |
| 1987/02/19 | 225 | 226 | 208 | 210 | 4,593,000 |
| 1987/02/18 | 215 | 227 | 214 | 220 | 13,697,000 |
| 1987/02/17 | 210 | 216 | 207 | 212 | 3,596,000 |
| 1987/02/16 | 203 | 209 | 203 | 207 | 1,482,000 |
| 1987/02/13 | 217 | 218 | 208 | 208 | 2,831,000 |
| 1987/02/12 | 204 | 217 | 204 | 212 | 2,919,000 |
| 1987/02/10 | 213 | 213 | 203 | 207 | 1,831,000 |
| 1987/02/09 | 200 | 210 | 196 | 210 | 1,651,000 |
| 1987/02/07 | 208 | 210 | 201 | 201 | 1,865,000 |
| 1987/02/06 | 212 | 215 | 208 | 213 | 3,354,000 |
| 1987/02/05 | 225 | 229 | 210 | 211 | 13,732,000 |
| 1987/02/04 | 209 | 218 | 205 | 218 | 16,913,000 |
| 1987/02/03 | 199 | 200 | 196 | 200 | 1,870,000 |
| 1987/02/02 | 192 | 195 | 188 | 190 | 891,000 |
| 1987/01/31 | 189 | 192 | 186 | 190 | 2,006,000 |
| 1987/01/30 | 195 | 196 | 190 | 190 | 2,022,000 |
| 1987/01/29 | 200 | 200 | 192 | 196 | 1,671,000 |
| 1987/01/28 | 201 | 203 | 198 | 200 | 3,914,000 |
| 1987/01/27 | 201 | 204 | 196 | 198 | 3,120,000 |
| 1987/01/26 | 201 | 203 | 198 | 201 | 5,796,000 |
| 1987/01/24 | 194 | 197 | 192 | 196 | 3,150,000 |
| 1987/01/23 | 186 | 194 | 185 | 190 | 4,738,000 |
| 1987/01/22 | 188 | 188 | 184 | 187 | 733,000 |
| 1987/01/21 | 191 | 191 | 185 | 186 | 2,534,000 |
| 1987/01/20 | 181 | 189 | 180 | 188 | 2,437,000 |
| 1987/01/19 | 190 | 191 | 182 | 185 | 2,809,000 |
| 1987/01/16 | 178 | 185 | 176 | 185 | 2,107,000 |
| 1987/01/14 | 174 | 176 | 172 | 175 | 1,255,000 |
| 1987/01/13 | 185 | 185 | 178 | 178 | 2,177,000 |
| 1987/01/12 | 182 | 185 | 178 | 182 | 5,291,000 |
| 1987/01/09 | 158 | 172 | 158 | 172 | 2,880,000 |
| 1987/01/08 | 155 | 160 | 155 | 156 | 587,000 |
| 1987/01/07 | 158 | 158 | 155 | 155 | 480,000 |
| 1987/01/06 | 156 | 158 | 156 | 156 | 290,000 |
| 1987/01/05 | 158 | 160 | 156 | 156 | 161,000 |