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 |
|---|---|---|---|---|---|
| 1991/12/30 | 535 | 539 | 534 | 534 | 446,000 |
| 1991/12/27 | 538 | 545 | 530 | 534 | 1,086,000 |
| 1991/12/26 | 530 | 535 | 520 | 535 | 462,000 |
| 1991/12/25 | 527 | 530 | 522 | 529 | 596,000 |
| 1991/12/24 | 525 | 535 | 514 | 527 | 6,132,000 |
| 1991/12/20 | 535 | 545 | 525 | 525 | 296,000 |
| 1991/12/19 | 551 | 551 | 540 | 545 | 484,000 |
| 1991/12/18 | 551 | 554 | 546 | 554 | 614,000 |
| 1991/12/17 | 552 | 554 | 550 | 551 | 249,000 |
| 1991/12/16 | 544 | 555 | 544 | 554 | 474,000 |
| 1991/12/13 | 559 | 559 | 524 | 554 | 1,891,000 |
| 1991/12/12 | 535 | 545 | 528 | 542 | 338,000 |
| 1991/12/11 | 530 | 537 | 516 | 535 | 732,000 |
| 1991/12/10 | 525 | 531 | 518 | 531 | 465,000 |
| 1991/12/09 | 548 | 548 | 531 | 531 | 89,000 |
| 1991/12/06 | 548 | 548 | 545 | 548 | 441,000 |
| 1991/12/05 | 548 | 550 | 545 | 548 | 735,000 |
| 1991/12/04 | 533 | 547 | 526 | 547 | 484,000 |
| 1991/12/03 | 522 | 531 | 515 | 525 | 511,000 |
| 1991/12/02 | 520 | 528 | 516 | 516 | 711,000 |
| 1991/11/29 | 535 | 540 | 524 | 540 | 1,236,000 |
| 1991/11/28 | 527 | 535 | 523 | 530 | 791,000 |
| 1991/11/27 | 539 | 539 | 531 | 532 | 363,000 |
| 1991/11/26 | 521 | 530 | 520 | 529 | 500,000 |
| 1991/11/25 | 538 | 538 | 516 | 516 | 362,000 |
| 1991/11/22 | 541 | 541 | 527 | 528 | 673,000 |
| 1991/11/21 | 543 | 550 | 540 | 545 | 516,000 |
| 1991/11/20 | 545 | 550 | 540 | 541 | 269,000 |
| 1991/11/19 | 560 | 561 | 545 | 545 | 490,000 |
| 1991/11/18 | 542 | 550 | 541 | 550 | 697,000 |
| 1991/11/15 | 565 | 570 | 563 | 570 | 596,000 |
| 1991/11/14 | 570 | 570 | 560 | 563 | 393,000 |
| 1991/11/13 | 565 | 573 | 560 | 560 | 637,000 |
| 1991/11/12 | 563 | 568 | 558 | 560 | 941,000 |
| 1991/11/11 | 569 | 572 | 565 | 568 | 1,006,000 |
| 1991/11/08 | 620 | 622 | 583 | 583 | 2,100,000 |
| 1991/11/07 | 608 | 625 | 608 | 616 | 2,327,000 |
| 1991/11/06 | 606 | 610 | 603 | 603 | 486,000 |
| 1991/11/05 | 610 | 614 | 606 | 610 | 431,000 |
| 1991/11/01 | 620 | 623 | 610 | 611 | 760,000 |
| 1991/10/31 | 614 | 624 | 608 | 624 | 2,249,000 |
| 1991/10/30 | 624 | 624 | 608 | 610 | 1,296,000 |
| 1991/10/29 | 628 | 630 | 615 | 620 | 3,681,000 |
| 1991/10/28 | 611 | 621 | 606 | 618 | 3,716,000 |
| 1991/10/25 | 611 | 617 | 601 | 601 | 5,334,000 |
| 1991/10/24 | 600 | 612 | 600 | 605 | 5,987,000 |
| 1991/10/23 | 575 | 599 | 575 | 594 | 2,435,000 |
| 1991/10/22 | 585 | 585 | 575 | 585 | 981,000 |
| 1991/10/21 | 585 | 589 | 582 | 585 | 1,114,000 |
| 1991/10/18 | 574 | 586 | 574 | 580 | 1,375,000 |
| 1991/10/17 | 568 | 580 | 566 | 566 | 565,000 |
| 1991/10/16 | 582 | 582 | 567 | 567 | 924,000 |
| 1991/10/15 | 567 | 578 | 561 | 578 | 530,000 |
| 1991/10/14 | 577 | 584 | 560 | 562 | 773,000 |
| 1991/10/11 | 580 | 588 | 569 | 585 | 479,000 |
| 1991/10/09 | 563 | 580 | 563 | 580 | 692,000 |
| 1991/10/08 | 571 | 578 | 565 | 565 | 595,000 |
| 1991/10/07 | 571 | 578 | 571 | 572 | 346,000 |
| 1991/10/04 | 594 | 594 | 573 | 578 | 1,069,000 |
| 1991/10/03 | 601 | 605 | 592 | 595 | 5,266,000 |
| 1991/10/02 | 571 | 597 | 571 | 594 | 5,521,000 |
| 1991/10/01 | 565 | 584 | 556 | 575 | 2,099,000 |
| 1991/09/30 | 561 | 565 | 553 | 565 | 672,000 |
| 1991/09/27 | 565 | 566 | 550 | 562 | 1,264,000 |
| 1991/09/26 | 547 | 563 | 537 | 563 | 1,145,000 |
| 1991/09/25 | 560 | 560 | 538 | 550 | 684,000 |
| 1991/09/24 | 531 | 550 | 531 | 548 | 510,000 |
| 1991/09/20 | 540 | 545 | 530 | 538 | 871,000 |
| 1991/09/19 | 546 | 561 | 523 | 538 | 1,385,000 |
| 1991/09/18 | 560 | 566 | 546 | 560 | 2,219,000 |
| 1991/09/17 | 560 | 565 | 548 | 550 | 4,454,000 |
| 1991/09/13 | 550 | 556 | 541 | 550 | 5,780,000 |
| 1991/09/12 | 519 | 537 | 516 | 530 | 1,452,000 |
| 1991/09/11 | 507 | 525 | 506 | 519 | 571,000 |
| 1991/09/10 | 511 | 520 | 506 | 510 | 442,000 |
| 1991/09/09 | 530 | 534 | 520 | 520 | 505,000 |
| 1991/09/06 | 540 | 551 | 537 | 540 | 2,335,000 |
| 1991/09/05 | 524 | 544 | 522 | 537 | 2,730,000 |
| 1991/09/04 | 515 | 525 | 513 | 522 | 1,528,000 |
| 1991/09/03 | 516 | 521 | 511 | 520 | 2,694,000 |
| 1991/09/02 | 486 | 515 | 476 | 512 | 1,482,000 |
| 1991/08/30 | 460 | 484 | 460 | 482 | 1,207,000 |
| 1991/08/29 | 453 | 459 | 445 | 458 | 371,000 |
| 1991/08/28 | 445 | 451 | 438 | 438 | 440,000 |
| 1991/08/27 | 445 | 450 | 442 | 446 | 231,000 |
| 1991/08/26 | 458 | 460 | 440 | 440 | 721,000 |
| 1991/08/23 | 475 | 475 | 456 | 464 | 537,000 |
| 1991/08/22 | 475 | 478 | 470 | 470 | 1,207,000 |
| 1991/08/21 | 439 | 455 | 438 | 445 | 966,000 |
| 1991/08/20 | 435 | 450 | 415 | 435 | 1,538,000 |
| 1991/08/19 | 482 | 482 | 436 | 440 | 1,035,000 |
| 1991/08/16 | 490 | 500 | 490 | 490 | 791,000 |
| 1991/08/15 | 485 | 495 | 484 | 484 | 239,000 |
| 1991/08/14 | 494 | 500 | 485 | 500 | 368,000 |
| 1991/08/13 | 483 | 495 | 483 | 484 | 416,000 |
| 1991/08/12 | 501 | 501 | 488 | 488 | 360,000 |
| 1991/08/09 | 510 | 511 | 498 | 500 | 280,000 |
| 1991/08/08 | 513 | 514 | 509 | 509 | 408,000 |
| 1991/08/07 | 509 | 515 | 505 | 514 | 495,000 |
| 1991/08/06 | 506 | 510 | 496 | 497 | 476,000 |
| 1991/08/05 | 524 | 530 | 512 | 514 | 155,000 |
| 1991/08/02 | 525 | 530 | 522 | 524 | 123,000 |
| 1991/08/01 | 533 | 533 | 523 | 531 | 281,000 |
| 1991/07/31 | 528 | 535 | 521 | 530 | 561,000 |
| 1991/07/30 | 520 | 530 | 511 | 524 | 526,000 |
| 1991/07/29 | 535 | 535 | 510 | 510 | 171,000 |
| 1991/07/26 | 518 | 535 | 510 | 530 | 814,000 |
| 1991/07/25 | 514 | 520 | 512 | 520 | 653,000 |
| 1991/07/24 | 509 | 510 | 503 | 506 | 551,000 |
| 1991/07/23 | 500 | 500 | 490 | 490 | 241,000 |
| 1991/07/22 | 491 | 496 | 490 | 491 | 190,000 |
| 1991/07/19 | 509 | 509 | 491 | 491 | 210,000 |
| 1991/07/18 | 505 | 505 | 491 | 494 | 224,000 |
| 1991/07/17 | 511 | 519 | 505 | 505 | 163,000 |
| 1991/07/16 | 521 | 525 | 511 | 511 | 364,000 |
| 1991/07/15 | 515 | 517 | 508 | 511 | 305,000 |
| 1991/07/12 | 511 | 515 | 505 | 510 | 268,000 |
| 1991/07/11 | 516 | 516 | 508 | 510 | 449,000 |
| 1991/07/10 | 510 | 520 | 501 | 511 | 323,000 |
| 1991/07/09 | 482 | 511 | 469 | 510 | 1,099,000 |
| 1991/07/08 | 505 | 512 | 480 | 480 | 1,087,000 |
| 1991/07/05 | 523 | 525 | 505 | 505 | 390,000 |
| 1991/07/04 | 503 | 530 | 501 | 512 | 707,000 |
| 1991/07/03 | 530 | 530 | 510 | 510 | 390,000 |
| 1991/07/02 | 540 | 550 | 533 | 533 | 534,000 |
| 1991/07/01 | 540 | 540 | 525 | 532 | 1,057,000 |
| 1991/06/28 | 520 | 525 | 502 | 507 | 563,000 |
| 1991/06/27 | 518 | 523 | 515 | 517 | 542,000 |
| 1991/06/26 | 528 | 545 | 515 | 517 | 883,000 |
| 1991/06/25 | 510 | 528 | 510 | 528 | 586,000 |
| 1991/06/24 | 529 | 536 | 520 | 520 | 364,000 |
| 1991/06/21 | 525 | 535 | 520 | 529 | 584,000 |
| 1991/06/20 | 513 | 530 | 511 | 523 | 476,000 |
| 1991/06/19 | 530 | 530 | 510 | 519 | 774,000 |
| 1991/06/18 | 544 | 550 | 535 | 536 | 377,000 |
| 1991/06/17 | 553 | 555 | 544 | 550 | 270,000 |
| 1991/06/14 | 560 | 564 | 548 | 553 | 2,585,000 |
| 1991/06/13 | 532 | 550 | 532 | 550 | 728,000 |
| 1991/06/12 | 542 | 550 | 531 | 533 | 710,000 |
| 1991/06/11 | 539 | 546 | 531 | 540 | 469,000 |
| 1991/06/10 | 551 | 551 | 541 | 541 | 348,000 |
| 1991/06/07 | 558 | 560 | 552 | 559 | 557,000 |
| 1991/06/06 | 556 | 560 | 549 | 551 | 886,000 |
| 1991/06/05 | 575 | 578 | 545 | 556 | 1,061,000 |
| 1991/06/04 | 577 | 585 | 571 | 575 | 1,942,000 |
| 1991/06/03 | 584 | 585 | 570 | 577 | 1,049,000 |
| 1991/05/31 | 585 | 587 | 574 | 575 | 3,456,000 |
| 1991/05/30 | 579 | 581 | 568 | 575 | 3,878,000 |
| 1991/05/29 | 585 | 594 | 572 | 572 | 10,993,000 |
| 1991/05/28 | 527 | 572 | 525 | 565 | 7,493,000 |
| 1991/05/27 | 529 | 530 | 525 | 527 | 761,000 |
| 1991/05/24 | 517 | 524 | 515 | 519 | 943,000 |
| 1991/05/23 | 506 | 517 | 500 | 517 | 1,390,000 |
| 1991/05/22 | 509 | 512 | 497 | 497 | 797,000 |
| 1991/05/21 | 503 | 510 | 499 | 500 | 682,000 |
| 1991/05/20 | 511 | 511 | 503 | 510 | 405,000 |
| 1991/05/17 | 507 | 524 | 506 | 514 | 452,000 |
| 1991/05/16 | 511 | 515 | 498 | 515 | 397,000 |
| 1991/05/15 | 511 | 515 | 509 | 511 | 358,000 |
| 1991/05/14 | 516 | 524 | 515 | 515 | 780,000 |
| 1991/05/13 | 514 | 526 | 514 | 521 | 250,000 |
| 1991/05/10 | 520 | 526 | 515 | 517 | 240,000 |
| 1991/05/09 | 522 | 530 | 517 | 530 | 684,000 |
| 1991/05/08 | 526 | 530 | 513 | 530 | 229,000 |
| 1991/05/07 | 529 | 530 | 511 | 516 | 265,000 |
| 1991/05/02 | 538 | 538 | 526 | 531 | 520,000 |
| 1991/05/01 | 516 | 534 | 516 | 528 | 711,000 |
| 1991/04/30 | 515 | 515 | 507 | 510 | 345,000 |
| 1991/04/26 | 535 | 535 | 512 | 515 | 526,000 |
| 1991/04/25 | 521 | 521 | 510 | 518 | 496,000 |
| 1991/04/24 | 515 | 520 | 511 | 511 | 567,000 |
| 1991/04/23 | 507 | 525 | 507 | 524 | 859,000 |
| 1991/04/22 | 522 | 532 | 515 | 517 | 565,000 |
| 1991/04/19 | 540 | 547 | 530 | 532 | 1,075,000 |
| 1991/04/18 | 560 | 560 | 547 | 555 | 435,000 |
| 1991/04/17 | 566 | 569 | 560 | 561 | 380,000 |
| 1991/04/16 | 569 | 569 | 560 | 565 | 344,000 |
| 1991/04/15 | 569 | 570 | 560 | 560 | 333,000 |
| 1991/04/12 | 567 | 569 | 556 | 569 | 438,000 |
| 1991/04/11 | 553 | 566 | 551 | 566 | 716,000 |
| 1991/04/10 | 551 | 560 | 551 | 553 | 203,000 |
| 1991/04/09 | 560 | 569 | 550 | 560 | 376,000 |
| 1991/04/08 | 570 | 570 | 558 | 558 | 296,000 |
| 1991/04/05 | 555 | 570 | 550 | 570 | 689,000 |
| 1991/04/04 | 545 | 558 | 545 | 555 | 322,000 |
| 1991/04/03 | 561 | 568 | 560 | 560 | 547,000 |
| 1991/04/02 | 546 | 554 | 546 | 554 | 415,000 |
| 1991/04/01 | 545 | 555 | 540 | 550 | 248,000 |
| 1991/03/29 | 555 | 561 | 548 | 548 | 709,000 |
| 1991/03/28 | 551 | 569 | 542 | 555 | 594,000 |
| 1991/03/27 | 570 | 575 | 551 | 561 | 587,000 |
| 1991/03/26 | 595 | 600 | 563 | 565 | 911,000 |
| 1991/03/25 | 562 | 587 | 560 | 587 | 684,000 |
| 1991/03/22 | 560 | 579 | 560 | 570 | 901,000 |
| 1991/03/20 | 570 | 581 | 560 | 560 | 933,000 |
| 1991/03/19 | 590 | 598 | 580 | 580 | 967,000 |
| 1991/03/18 | 600 | 602 | 590 | 590 | 1,052,000 |
| 1991/03/15 | 591 | 598 | 585 | 593 | 1,388,000 |
| 1991/03/14 | 574 | 595 | 571 | 586 | 1,734,000 |
| 1991/03/13 | 560 | 580 | 560 | 570 | 734,000 |
| 1991/03/12 | 575 | 580 | 570 | 580 | 471,000 |
| 1991/03/11 | 575 | 585 | 570 | 574 | 1,070,000 |
| 1991/03/08 | 558 | 564 | 545 | 564 | 2,132,000 |
| 1991/03/07 | 550 | 552 | 545 | 548 | 923,000 |
| 1991/03/06 | 556 | 560 | 551 | 552 | 611,000 |
| 1991/03/05 | 561 | 565 | 551 | 551 | 597,000 |
| 1991/03/04 | 566 | 575 | 565 | 565 | 552,000 |
| 1991/03/01 | 583 | 590 | 575 | 586 | 1,142,000 |
| 1991/02/28 | 585 | 598 | 580 | 588 | 1,554,000 |
| 1991/02/27 | 575 | 589 | 565 | 580 | 980,000 |
| 1991/02/26 | 600 | 604 | 580 | 580 | 5,701,000 |
| 1991/02/25 | 560 | 575 | 550 | 575 | 1,241,000 |
| 1991/02/22 | 555 | 575 | 555 | 565 | 2,497,000 |
| 1991/02/21 | 564 | 570 | 551 | 555 | 1,921,000 |
| 1991/02/20 | 571 | 603 | 570 | 584 | 7,187,000 |
| 1991/02/19 | 540 | 600 | 537 | 571 | 6,322,000 |
| 1991/02/18 | 532 | 536 | 525 | 536 | 2,076,000 |
| 1991/02/15 | 510 | 510 | 492 | 503 | 1,140,000 |
| 1991/02/14 | 525 | 525 | 510 | 515 | 3,863,000 |
| 1991/02/13 | 506 | 520 | 502 | 510 | 2,419,000 |
| 1991/02/12 | 504 | 512 | 501 | 508 | 3,056,000 |
| 1991/02/08 | 474 | 499 | 472 | 484 | 4,887,000 |
| 1991/02/07 | 454 | 469 | 445 | 465 | 1,088,000 |
| 1991/02/06 | 440 | 450 | 436 | 449 | 1,273,000 |
| 1991/02/05 | 426 | 435 | 426 | 430 | 519,000 |
| 1991/02/04 | 417 | 424 | 416 | 423 | 191,000 |
| 1991/02/01 | 421 | 424 | 416 | 416 | 626,000 |
| 1991/01/31 | 432 | 432 | 415 | 421 | 500,000 |
| 1991/01/30 | 424 | 430 | 420 | 424 | 553,000 |
| 1991/01/29 | 430 | 430 | 420 | 424 | 191,000 |
| 1991/01/28 | 420 | 426 | 415 | 415 | 321,000 |
| 1991/01/25 | 430 | 430 | 420 | 420 | 626,000 |
| 1991/01/24 | 425 | 428 | 420 | 422 | 674,000 |
| 1991/01/23 | 428 | 428 | 419 | 423 | 887,000 |
| 1991/01/22 | 435 | 436 | 429 | 435 | 378,000 |
| 1991/01/21 | 431 | 440 | 429 | 430 | 583,000 |
| 1991/01/18 | 460 | 461 | 430 | 441 | 2,439,000 |
| 1991/01/17 | 401 | 457 | 380 | 449 | 1,705,000 |
| 1991/01/16 | 418 | 419 | 405 | 406 | 635,000 |
| 1991/01/14 | 431 | 439 | 420 | 431 | 436,000 |
| 1991/01/11 | 427 | 440 | 413 | 440 | 2,620,000 |
| 1991/01/10 | 418 | 440 | 418 | 440 | 442,000 |
| 1991/01/09 | 420 | 440 | 417 | 430 | 570,000 |
| 1991/01/08 | 426 | 430 | 414 | 426 | 481,000 |
| 1991/01/07 | 451 | 455 | 435 | 436 | 532,000 |
| 1991/01/04 | 435 | 445 | 435 | 445 | 710,000 |