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
1990/12/28 460 465 430 435 410,000
1990/12/27 465 470 460 460 929,000
1990/12/26 459 465 455 460 735,000
1990/12/25 467 473 450 470 663,000
1990/12/21 460 470 450 462 991,000
1990/12/20 486 500 480 480 685,000
1990/12/19 515 525 500 500 1,363,000
1990/12/18 492 492 485 490 742,000
1990/12/17 497 505 495 497 644,000
1990/12/14 507 526 507 517 2,822,000
1990/12/13 523 527 510 527 1,878,000
1990/12/12 513 526 508 513 1,981,000
1990/12/11 489 510 478 504 1,310,000
1990/12/10 501 501 486 490 1,181,000
1990/12/07 463 483 458 483 1,253,000
1990/12/06 429 431 420 420 1,105,000
1990/12/05 405 424 395 419 876,000
1990/12/04 410 410 395 395 710,000
1990/12/03 437 440 415 415 715,000
1990/11/30 390 416 390 407 1,200,000
1990/11/29 412 415 391 409 790,000
1990/11/28 443 450 410 411 869,000
1990/11/27 450 455 440 450 320,000
1990/11/26 449 464 449 460 350,000
1990/11/22 435 450 432 445 1,131,000
1990/11/21 451 455 435 440 657,000
1990/11/20 475 480 455 455 217,000
1990/11/19 476 484 470 471 315,000
1990/11/16 470 481 461 466 387,000
1990/11/15 509 509 475 480 395,000
1990/11/14 501 510 499 500 692,000
1990/11/13 500 519 499 511 616,000
1990/11/09 485 485 470 470 420,000
1990/11/08 499 499 481 485 459,000
1990/11/07 534 534 510 513 308,000
1990/11/06 540 550 531 536 461,000
1990/11/05 530 540 525 535 628,000
1990/11/02 539 550 525 530 476,000
1990/11/01 570 570 530 540 519,000
1990/10/31 579 585 570 570 449,000
1990/10/30 582 582 570 571 259,000
1990/10/29 572 590 572 582 415,000
1990/10/26 570 585 570 579 613,000
1990/10/25 570 600 570 590 963,000
1990/10/24 581 581 559 574 851,000
1990/10/23 599 600 581 585 1,824,000
1990/10/22 585 595 581 588 1,279,000
1990/10/19 578 599 561 570 2,549,000
1990/10/18 520 564 520 558 1,468,000
1990/10/17 530 539 505 529 855,000
1990/10/16 519 520 511 515 661,000
1990/10/15 513 522 499 508 329,000
1990/10/12 485 497 485 493 467,000
1990/10/11 493 495 480 490 602,000
1990/10/09 538 540 515 523 884,000
1990/10/08 477 524 477 515 704,000
1990/10/05 485 493 475 482 991,000
1990/10/04 475 480 470 475 271,000
1990/10/03 479 490 460 490 1,260,000
1990/10/02 475 480 473 474 1,110,000
1990/10/01 410 430 389 391 899,000
1990/09/28 445 450 410 410 1,118,000
1990/09/27 468 470 455 460 1,212,000
1990/09/26 510 512 475 478 749,000
1990/09/25 501 520 500 505 358,000
1990/09/21 495 540 485 530 732,000
1990/09/20 498 504 485 499 674,000
1990/09/19 501 510 496 498 827,000
1990/09/18 511 515 490 500 573,000
1990/09/17 547 547 525 525 454,000
1990/09/14 540 549 540 547 973,000
1990/09/13 555 560 536 550 1,712,000
1990/09/12 535 565 535 550 951,000
1990/09/11 558 558 535 535 662,000
1990/09/10 505 548 505 548 572,000
1990/09/07 500 516 485 501 1,246,000
1990/09/06 530 535 506 506 800,000
1990/09/05 545 545 500 520 705,000
1990/09/04 565 575 541 549 497,000
1990/09/03 590 591 575 581 619,000
1990/08/31 605 605 590 595 586,000
1990/08/30 600 610 575 608 384,000
1990/08/29 595 600 580 580 501,000
1990/08/28 620 620 592 595 836,000
1990/08/27 570 585 567 580 384,000
1990/08/24 540 579 540 555 2,013,000
1990/08/23 619 619 550 550 1,243,000
1990/08/22 650 652 620 620 945,000
1990/08/21 695 695 651 652 385,000
1990/08/20 688 688 675 675 558,000
1990/08/17 690 700 685 698 531,000
1990/08/16 744 744 701 706 349,000
1990/08/15 710 747 710 740 752,000
1990/08/14 699 718 681 710 571,000
1990/08/13 696 700 680 687 972,000
1990/08/10 706 715 696 700 647,000
1990/08/09 746 748 696 696 845,000
1990/08/08 700 748 680 739 731,000
1990/08/07 650 710 641 690 1,482,000
1990/08/06 709 719 700 700 904,000
1990/08/03 760 770 745 749 889,000
1990/08/02 781 785 770 780 818,000
1990/08/01 788 789 780 782 680,000
1990/07/31 763 785 763 772 704,000
1990/07/30 774 774 755 761 719,000
1990/07/27 800 803 765 779 1,271,000
1990/07/26 817 835 805 805 764,000
1990/07/25 831 835 820 825 1,329,000
1990/07/24 826 850 825 830 656,000
1990/07/23 841 850 825 830 370,000
1990/07/20 850 859 850 854 458,000
1990/07/19 875 878 860 870 713,000
1990/07/18 861 870 846 870 687,000
1990/07/17 859 860 850 851 507,000
1990/07/16 850 862 850 855 756,000
1990/07/13 850 865 840 843 376,000
1990/07/12 865 865 840 848 524,000
1990/07/11 845 870 845 860 683,000
1990/07/10 867 870 840 855 540,000
1990/07/09 877 884 861 870 315,000
1990/07/06 891 893 880 885 965,000
1990/07/05 899 912 891 893 3,750,000
1990/07/04 874 901 874 890 3,260,000
1990/07/03 860 875 845 875 1,885,000
1990/07/02 840 848 837 840 726,000
1990/06/29 854 854 840 840 657,000
1990/06/28 865 865 840 844 694,000
1990/06/27 840 853 840 845 1,174,000
1990/06/26 815 840 815 840 1,021,000
1990/06/25 838 838 825 825 823,000
1990/06/22 869 869 846 850 1,732,000
1990/06/21 876 886 869 875 1,463,000
1990/06/20 878 890 876 876 1,199,000
1990/06/19 881 882 878 878 826,000
1990/06/18 901 902 881 881 539,000
1990/06/15 910 915 893 901 831,000
1990/06/14 910 924 902 915 1,601,000
1990/06/13 896 905 891 902 881,000
1990/06/12 895 914 892 893 638,000
1990/06/11 902 905 892 895 967,000
1990/06/08 931 940 925 925 858,000
1990/06/07 947 950 938 938 779,000
1990/06/06 926 948 926 948 1,419,000
1990/06/05 940 950 930 930 717,000
1990/06/04 951 963 941 950 1,466,000
1990/06/01 950 959 935 955 4,262,000
1990/05/31 910 965 905 960 5,892,000
1990/05/30 895 908 890 905 1,490,000
1990/05/29 920 925 891 895 3,887,000
1990/05/28 925 940 910 918 5,814,000
1990/05/25 887 930 880 915 4,603,000
1990/05/24 845 870 841 870 1,355,000
1990/05/23 870 870 845 846 784,000
1990/05/22 831 860 831 860 436,000
1990/05/21 835 840 831 839 379,000
1990/05/18 864 868 845 845 595,000
1990/05/17 865 869 862 864 720,000
1990/05/16 875 880 856 865 747,000
1990/05/15 887 895 875 875 3,208,000
1990/05/14 885 889 872 889 1,943,000
1990/05/11 853 875 853 870 3,552,000
1990/05/10 850 864 850 853 2,720,000
1990/05/09 840 855 840 855 1,158,000
1990/05/08 850 855 825 830 1,098,000
1990/05/07 832 849 832 842 1,398,000
1990/05/02 820 834 812 831 782,000
1990/05/01 819 819 803 810 473,000
1990/04/27 811 815 801 802 811,000
1990/04/26 829 840 815 815 1,594,000
1990/04/25 836 836 808 820 1,331,000
1990/04/24 790 832 786 830 1,074,000
1990/04/23 819 833 806 806 858,000
1990/04/20 836 845 802 819 1,777,000
1990/04/19 781 826 777 826 3,098,000
1990/04/18 714 763 708 751 917,000
1990/04/17 701 730 701 705 563,000
1990/04/16 707 717 701 705 486,000
1990/04/13 730 740 730 737 401,000
1990/04/12 755 758 730 750 472,000
1990/04/11 760 787 750 750 743,000
1990/04/10 763 790 740 770 1,229,000
1990/04/09 775 798 766 768 2,623,000
1990/04/06 695 714 690 714 1,812,000
1990/04/05 620 625 560 614 2,874,000
1990/04/04 685 699 610 640 1,652,000
1990/04/03 690 700 630 680 2,241,000
1990/04/02 720 734 680 680 1,606,000
1990/03/30 837 837 780 780 823,000
1990/03/29 841 850 825 840 924,000
1990/03/28 879 879 830 841 1,353,000
1990/03/27 865 880 830 879 2,432,000
1990/03/26 848 860 840 855 1,512,000
1990/03/23 850 850 800 843 852,000
1990/03/22 850 850 800 834 1,129,000
1990/03/20 910 920 870 870 908,000
1990/03/19 945 950 890 891 664,000
1990/03/16 950 957 935 935 576,000
1990/03/15 940 955 940 954 1,278,000
1990/03/14 931 955 931 940 1,132,000
1990/03/13 940 940 926 930 1,013,000
1990/03/12 932 949 930 931 706,000
1990/03/09 904 950 904 950 1,337,000
1990/03/08 900 925 896 907 720,000
1990/03/07 920 923 898 900 1,040,000
1990/03/06 910 930 910 913 548,000
1990/03/05 920 920 903 920 528,000
1990/03/02 915 919 903 919 943,000
1990/03/01 940 940 910 915 973,000
1990/02/28 920 950 915 940 1,295,000
1990/02/27 920 920 865 900 2,601,000
1990/02/26 870 910 870 900 854,000
1990/02/23 979 979 950 960 990,000
1990/02/22 970 990 950 985 1,285,000
1990/02/21 973 974 960 960 1,156,000
1990/02/20 973 973 958 965 1,305,000
1990/02/19 1,010 1,020 980 980 1,592,000
1990/02/16 1,010 1,010 990 995 2,626,000
1990/02/15 987 1,000 980 1,000 3,096,000
1990/02/14 990 994 977 977 2,235,000
1990/02/13 1,010 1,010 980 981 1,329,000
1990/02/09 995 1,010 990 999 1,485,000
1990/02/08 1,020 1,020 988 995 2,634,000
1990/02/07 1,020 1,020 999 1,000 2,516,000
1990/02/06 1,030 1,040 1,010 1,020 3,481,000
1990/02/05 1,030 1,040 1,010 1,020 2,524,000
1990/02/02 1,010 1,040 1,000 1,020 3,583,000
1990/02/01 1,010 1,020 1,000 1,000 3,444,000
1990/01/31 1,000 1,010 995 995 1,139,000
1990/01/30 1,010 1,020 1,000 1,000 1,266,000
1990/01/29 993 1,010 993 998 940,000
1990/01/26 991 1,000 991 1,000 1,080,000
1990/01/25 991 1,000 991 996 436,000
1990/01/24 1,010 1,010 994 994 1,126,000
1990/01/23 1,010 1,020 1,000 1,020 3,236,000
1990/01/22 1,010 1,020 1,000 1,020 877,000
1990/01/19 987 1,010 985 1,000 1,328,000
1990/01/18 999 1,010 996 997 1,550,000
1990/01/17 1,030 1,050 1,000 1,000 1,906,000
1990/01/16 1,010 1,040 1,010 1,030 1,612,000
1990/01/12 1,100 1,100 1,070 1,070 1,363,000
1990/01/11 1,080 1,100 1,070 1,100 1,539,000
1990/01/10 1,100 1,110 1,070 1,070 1,441,000
1990/01/09 1,120 1,140 1,100 1,100 1,225,000
1990/01/08 1,140 1,150 1,120 1,130 1,042,000
1990/01/05 1,190 1,200 1,110 1,120 7,535,000
1990/01/04 1,120 1,150 1,110 1,150 1,291,000

このページの先頭へ