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
1989/12/29 1,130 1,130 1,110 1,120 1,015,000
1989/12/28 1,140 1,140 1,110 1,110 980,000
1989/12/27 1,130 1,140 1,110 1,140 1,489,000
1989/12/26 1,150 1,150 1,100 1,110 2,962,000
1989/12/25 1,120 1,140 1,110 1,130 1,219,000
1989/12/22 1,140 1,140 1,100 1,120 2,401,000
1989/12/21 1,140 1,160 1,100 1,120 7,780,000
1989/12/20 1,100 1,150 1,100 1,120 12,479,000
1989/12/19 1,070 1,080 1,060 1,070 2,447,000
1989/12/18 1,090 1,090 1,080 1,090 1,362,000
1989/12/15 1,090 1,090 1,080 1,080 1,159,000
1989/12/14 1,090 1,100 1,070 1,090 2,469,000
1989/12/13 1,080 1,100 1,070 1,100 2,697,000
1989/12/12 1,090 1,090 1,070 1,070 1,248,000
1989/12/11 1,080 1,090 1,070 1,070 1,923,000
1989/12/08 1,080 1,080 1,060 1,080 1,442,000
1989/12/07 1,090 1,100 1,070 1,090 1,331,000
1989/12/06 1,060 1,080 1,060 1,070 2,342,000
1989/12/05 1,090 1,100 1,060 1,060 1,931,000
1989/12/04 1,070 1,090 1,060 1,090 1,459,000
1989/12/01 1,100 1,100 1,050 1,050 2,709,000
1989/11/30 1,100 1,100 1,070 1,080 4,216,000
1989/11/29 1,090 1,100 1,060 1,080 8,830,000
1989/11/28 1,130 1,140 1,120 1,140 6,032,000
1989/11/27 1,100 1,140 1,090 1,130 9,947,000
1989/11/24 1,090 1,100 1,080 1,080 5,352,000
1989/11/22 1,080 1,090 1,060 1,080 6,359,000
1989/11/21 1,080 1,090 1,060 1,060 8,918,000
1989/11/20 1,030 1,070 1,030 1,060 7,051,000
1989/11/17 1,050 1,060 1,020 1,040 3,204,000
1989/11/16 1,050 1,070 1,030 1,030 12,776,000
1989/11/15 1,010 1,050 1,010 1,030 7,662,000
1989/11/14 1,010 1,020 1,000 1,010 1,140,000
1989/11/13 1,030 1,030 1,000 1,000 1,295,000
1989/11/10 1,000 1,040 1,000 1,020 3,049,000
1989/11/09 1,020 1,030 1,000 1,000 1,478,000
1989/11/08 1,020 1,040 1,000 1,010 3,444,000
1989/11/07 1,050 1,050 1,000 1,000 7,812,000
1989/11/06 1,040 1,070 1,030 1,050 8,967,000
1989/11/02 1,040 1,050 1,020 1,030 10,113,000
1989/11/01 1,030 1,050 1,010 1,040 26,015,000
1989/10/31 1,000 1,030 996 1,020 21,097,000
1989/10/30 967 980 961 970 4,627,000
1989/10/27 977 985 952 957 6,428,000
1989/10/26 957 974 947 971 3,151,000
1989/10/25 964 964 950 957 1,623,000
1989/10/24 974 975 950 960 4,408,000
1989/10/23 970 982 962 970 7,598,000
1989/10/20 940 963 931 949 7,450,000
1989/10/19 939 940 917 918 1,176,000
1989/10/18 905 950 902 930 7,818,000
1989/10/17 870 900 870 900 1,336,000
1989/10/16 850 870 846 860 1,044,000
1989/10/13 856 869 856 860 1,103,000
1989/10/12 880 880 865 866 1,341,000
1989/10/11 895 895 885 890 1,291,000
1989/10/09 900 907 891 891 647,000
1989/10/06 902 910 890 895 861,000
1989/10/05 911 920 895 910 1,104,000
1989/10/04 916 920 907 916 897,000
1989/10/03 909 919 906 906 813,000
1989/10/02 920 921 906 906 586,000
1989/09/29 920 930 911 930 1,457,000
1989/09/28 911 925 910 925 621,000
1989/09/27 936 937 906 920 1,562,000
1989/09/26 935 939 930 936 1,835,000
1989/09/25 940 945 930 932 1,389,000
1989/09/22 937 943 928 930 4,152,000
1989/09/21 945 946 926 934 7,230,000
1989/09/20 905 935 905 935 5,718,000
1989/09/19 902 910 900 901 944,000
1989/09/18 900 920 891 902 1,247,000
1989/09/14 894 908 890 904 1,675,000
1989/09/13 898 900 889 898 3,993,000
1989/09/12 895 899 882 898 1,219,000
1989/09/11 889 893 877 888 593,000
1989/09/08 885 890 878 889 1,790,000
1989/09/07 922 925 895 895 2,406,000
1989/09/06 918 918 900 912 882,000
1989/09/05 921 925 912 918 2,717,000
1989/09/04 908 923 907 911 5,318,000
1989/09/01 888 905 886 898 2,768,000
1989/08/31 879 885 872 878 1,085,000
1989/08/30 873 885 872 872 1,829,000
1989/08/29 871 874 870 870 1,701,000
1989/08/28 874 878 866 869 509,000
1989/08/25 890 890 870 874 979,000
1989/08/24 890 894 880 880 750,000
1989/08/23 900 900 888 888 608,000
1989/08/22 901 905 891 900 557,000
1989/08/21 907 907 900 901 424,000
1989/08/18 915 918 906 907 644,000
1989/08/17 909 914 905 914 681,000
1989/08/16 903 909 898 909 787,000
1989/08/15 886 900 885 893 440,000
1989/08/14 886 895 885 890 336,000
1989/08/11 900 900 885 900 573,000
1989/08/10 904 915 900 905 419,000
1989/08/09 902 915 902 903 533,000
1989/08/08 910 920 906 912 973,000
1989/08/07 925 929 910 910 464,000
1989/08/04 921 928 921 925 233,000
1989/08/03 948 948 920 930 703,000
1989/08/02 931 943 931 940 2,010,000
1989/08/01 945 946 925 930 1,674,000
1989/07/31 940 949 939 945 1,068,000
1989/07/28 949 949 930 930 1,711,000
1989/07/27 950 954 941 941 3,789,000
1989/07/26 945 950 933 939 4,504,000
1989/07/25 920 935 917 935 4,295,000
1989/07/24 915 922 906 913 2,471,000
1989/07/21 906 925 906 915 3,553,000
1989/07/20 908 915 895 915 2,394,000
1989/07/19 888 898 878 898 589,000
1989/07/18 883 887 878 878 792,000
1989/07/17 891 894 880 882 637,000
1989/07/14 897 897 880 880 656,000
1989/07/13 905 905 895 897 526,000
1989/07/12 900 905 895 895 723,000
1989/07/11 911 914 896 905 1,230,000
1989/07/10 920 928 895 901 3,219,000
1989/07/07 911 917 898 917 1,215,000
1989/07/06 920 920 891 891 1,738,000
1989/07/05 885 900 876 900 959,000
1989/07/04 881 885 876 876 916,000
1989/07/03 851 882 846 882 2,220,000
1989/06/30 871 871 855 855 1,073,000
1989/06/29 885 894 871 873 1,094,000
1989/06/28 906 910 883 895 1,638,000
1989/06/27 922 926 896 896 1,472,000
1989/06/26 929 938 921 922 3,055,000
1989/06/23 905 933 901 914 5,296,000
1989/06/22 901 909 895 897 1,991,000
1989/06/21 891 897 880 895 1,556,000
1989/06/20 883 900 880 883 2,041,000
1989/06/19 835 880 835 873 1,484,000
1989/06/16 830 850 819 840 1,641,000
1989/06/15 855 855 811 815 1,648,000
1989/06/14 860 869 850 850 1,606,000
1989/06/13 897 897 863 870 1,589,000
1989/06/12 875 875 865 874 1,112,000
1989/06/09 891 899 880 881 1,035,000
1989/06/08 890 907 890 890 1,656,000
1989/06/07 882 895 879 885 1,461,000
1989/06/06 885 895 878 880 2,585,000
1989/06/05 910 920 875 898 2,169,000
1989/06/02 945 953 900 900 8,152,000
1989/06/01 970 993 930 935 30,907,000
1989/05/31 971 978 956 960 12,598,000
1989/05/30 980 988 955 965 21,318,000
1989/05/29 926 970 920 970 32,657,000
1989/05/26 885 906 880 906 11,078,000
1989/05/25 862 872 850 860 2,638,000
1989/05/24 835 850 830 842 2,151,000
1989/05/23 834 850 815 825 3,508,000
1989/05/22 870 873 853 853 2,152,000
1989/05/19 884 884 870 870 1,182,000
1989/05/18 885 893 876 876 2,313,000
1989/05/17 885 903 884 884 5,707,000
1989/05/16 890 890 875 884 3,340,000
1989/05/15 888 890 866 880 2,300,000
1989/05/12 900 905 880 880 7,449,000
1989/05/11 865 889 860 888 3,930,000
1989/05/10 849 859 846 850 2,754,000
1989/05/09 865 868 849 849 3,291,000
1989/05/08 881 890 855 864 4,507,000
1989/05/02 887 893 876 883 3,540,000
1989/05/01 880 899 877 887 6,344,000
1989/04/28 894 900 870 870 7,403,000
1989/04/27 878 900 875 881 12,142,000
1989/04/26 879 880 865 879 11,080,000
1989/04/25 839 870 839 865 6,684,000
1989/04/24 851 851 831 840 1,039,000
1989/04/21 837 861 835 843 3,874,000
1989/04/20 848 850 830 835 2,365,000
1989/04/19 850 867 840 840 7,685,000
1989/04/18 860 860 833 840 8,554,000
1989/04/17 840 850 820 850 6,527,000
1989/04/14 810 830 805 825 1,538,000
1989/04/13 840 840 805 815 1,742,000
1989/04/12 854 854 830 835 4,813,000
1989/04/11 829 857 829 836 13,400,000
1989/04/10 838 844 820 820 5,044,000
1989/04/07 815 840 813 829 4,883,000
1989/04/06 843 843 810 815 6,251,000
1989/04/05 817 843 815 833 12,884,000
1989/04/04 816 825 810 811 5,673,000
1989/04/03 810 847 805 806 13,403,000
1989/03/31 822 829 799 800 15,725,000
1989/03/30 777 830 766 830 22,754,000
1989/03/29 780 799 765 777 27,287,000
1989/03/28 722 782 710 780 32,177,000
1989/03/27 710 715 695 705 2,790,000
1989/03/24 705 725 702 709 4,721,000
1989/03/23 675 715 675 702 7,360,000
1989/03/22 695 700 671 685 3,567,000
1989/03/20 700 705 683 692 4,345,000
1989/03/17 715 736 711 715 18,151,000
1989/03/16 703 715 699 706 20,563,000
1989/03/15 668 702 665 686 24,019,000
1989/03/14 665 669 651 658 7,643,000
1989/03/13 672 673 648 655 10,095,000
1989/03/10 639 658 635 652 13,300,000
1989/03/09 613 629 613 615 1,890,000
1989/03/08 632 637 607 611 2,053,000
1989/03/07 600 642 593 642 1,462,000
1989/03/06 602 605 600 600 959,000
1989/03/03 610 610 600 600 709,000
1989/03/02 585 610 580 590 1,229,000
1989/03/01 609 614 580 590 2,234,000
1989/02/28 610 619 598 602 2,218,000
1989/02/27 617 620 606 610 2,178,000
1989/02/23 636 640 625 627 4,170,000
1989/02/22 647 649 631 631 3,840,000
1989/02/21 670 684 633 637 12,359,000
1989/02/20 649 663 641 659 10,825,000
1989/02/17 625 650 625 631 15,842,000
1989/02/16 620 650 606 622 14,544,000
1989/02/15 573 595 565 590 6,486,000
1989/02/14 580 580 558 559 1,230,000
1989/02/13 589 589 558 560 3,402,000
1989/02/10 581 590 570 586 4,316,000
1989/02/09 571 582 571 577 3,735,000
1989/02/08 561 570 560 568 1,399,000
1989/02/07 560 570 556 564 1,634,000
1989/02/06 561 568 556 565 1,158,000
1989/02/03 558 570 553 555 1,954,000
1989/02/02 570 573 555 555 1,389,000
1989/02/01 572 575 559 564 1,726,000
1989/01/31 577 580 571 571 1,360,000
1989/01/30 569 580 565 578 826,000
1989/01/28 561 570 560 569 665,000
1989/01/27 562 578 561 561 880,000
1989/01/26 572 578 566 569 825,000
1989/01/25 589 595 581 582 3,118,000
1989/01/24 571 583 566 582 2,545,000
1989/01/23 573 578 563 566 2,586,000
1989/01/20 553 578 550 563 2,081,000
1989/01/19 560 569 550 555 1,193,000
1989/01/18 560 580 559 560 3,231,000
1989/01/17 537 570 536 567 4,859,000
1989/01/13 525 535 520 535 1,912,000
1989/01/12 530 533 512 515 1,403,000
1989/01/11 529 535 527 535 3,651,000
1989/01/10 529 530 525 530 1,906,000
1989/01/09 490 520 489 519 2,382,000
1989/01/06 505 510 495 495 1,600,000
1989/01/05 520 524 499 500 2,415,000
1989/01/04 515 525 515 520 1,648,000

このページの先頭へ