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 |
---|---|---|---|---|---|
1993/12/30 | 276 | 280 | 275 | 280 | 238,000 |
1993/12/29 | 270 | 272 | 266 | 266 | 284,000 |
1993/12/28 | 267 | 272 | 267 | 270 | 211,000 |
1993/12/27 | 270 | 272 | 261 | 272 | 248,000 |
1993/12/24 | 273 | 278 | 272 | 272 | 445,000 |
1993/12/22 | 278 | 278 | 273 | 273 | 322,000 |
1993/12/21 | 283 | 283 | 272 | 273 | 418,000 |
1993/12/20 | 285 | 286 | 279 | 285 | 514,000 |
1993/12/17 | 284 | 284 | 277 | 284 | 848,000 |
1993/12/16 | 283 | 286 | 280 | 282 | 698,000 |
1993/12/15 | 280 | 280 | 275 | 280 | 580,000 |
1993/12/14 | 283 | 283 | 275 | 275 | 477,000 |
1993/12/13 | 279 | 281 | 275 | 278 | 346,000 |
1993/12/10 | 273 | 282 | 272 | 282 | 1,840,000 |
1993/12/09 | 276 | 280 | 270 | 273 | 874,000 |
1993/12/08 | 275 | 276 | 265 | 265 | 591,000 |
1993/12/07 | 280 | 285 | 275 | 275 | 436,000 |
1993/12/06 | 290 | 292 | 280 | 280 | 305,000 |
1993/12/03 | 300 | 300 | 291 | 294 | 562,000 |
1993/12/02 | 300 | 305 | 296 | 300 | 1,043,000 |
1993/12/01 | 288 | 301 | 285 | 291 | 889,000 |
1993/11/30 | 276 | 281 | 261 | 271 | 1,081,000 |
1993/11/29 | 289 | 290 | 271 | 276 | 701,000 |
1993/11/26 | 303 | 303 | 292 | 296 | 834,000 |
1993/11/25 | 305 | 307 | 301 | 303 | 732,000 |
1993/11/24 | 307 | 312 | 305 | 307 | 703,000 |
1993/11/22 | 308 | 315 | 307 | 307 | 507,000 |
1993/11/19 | 313 | 323 | 311 | 311 | 413,000 |
1993/11/18 | 324 | 330 | 313 | 313 | 356,000 |
1993/11/17 | 319 | 322 | 319 | 319 | 845,000 |
1993/11/16 | 319 | 330 | 319 | 319 | 712,000 |
1993/11/15 | 320 | 323 | 319 | 320 | 771,000 |
1993/11/12 | 311 | 319 | 311 | 315 | 1,000,000 |
1993/11/11 | 319 | 323 | 308 | 309 | 871,000 |
1993/11/10 | 311 | 328 | 308 | 320 | 988,000 |
1993/11/09 | 320 | 320 | 310 | 315 | 615,000 |
1993/11/08 | 310 | 320 | 305 | 320 | 1,218,000 |
1993/11/05 | 327 | 327 | 296 | 305 | 1,701,000 |
1993/11/04 | 339 | 340 | 325 | 329 | 757,000 |
1993/11/02 | 338 | 340 | 333 | 335 | 557,000 |
1993/11/01 | 338 | 339 | 333 | 338 | 744,000 |
1993/10/29 | 337 | 337 | 321 | 333 | 928,000 |
1993/10/28 | 344 | 348 | 332 | 340 | 1,032,000 |
1993/10/27 | 342 | 347 | 341 | 344 | 427,000 |
1993/10/26 | 365 | 370 | 357 | 357 | 457,000 |
1993/10/25 | 374 | 374 | 369 | 370 | 529,000 |
1993/10/22 | 372 | 375 | 369 | 369 | 776,000 |
1993/10/21 | 374 | 374 | 369 | 372 | 137,000 |
1993/10/20 | 373 | 375 | 370 | 370 | 345,000 |
1993/10/19 | 373 | 378 | 370 | 370 | 192,000 |
1993/10/18 | 384 | 384 | 369 | 371 | 242,000 |
1993/10/15 | 380 | 382 | 374 | 379 | 347,000 |
1993/10/14 | 376 | 379 | 370 | 379 | 433,000 |
1993/10/13 | 382 | 384 | 378 | 378 | 667,000 |
1993/10/12 | 390 | 391 | 381 | 384 | 750,000 |
1993/10/08 | 400 | 405 | 400 | 400 | 626,000 |
1993/10/07 | 392 | 407 | 392 | 402 | 994,000 |
1993/10/06 | 385 | 389 | 384 | 389 | 947,000 |
1993/10/05 | 388 | 390 | 381 | 389 | 710,000 |
1993/10/04 | 388 | 394 | 388 | 391 | 382,000 |
1993/10/01 | 390 | 391 | 386 | 386 | 613,000 |
1993/09/30 | 390 | 392 | 388 | 389 | 451,000 |
1993/09/29 | 396 | 396 | 388 | 390 | 325,000 |
1993/09/28 | 397 | 403 | 397 | 401 | 324,000 |
1993/09/27 | 404 | 408 | 395 | 397 | 286,000 |
1993/09/24 | 406 | 408 | 399 | 404 | 337,000 |
1993/09/22 | 398 | 406 | 388 | 406 | 546,000 |
1993/09/21 | 404 | 410 | 404 | 406 | 367,000 |
1993/09/20 | 407 | 409 | 400 | 404 | 288,000 |
1993/09/17 | 402 | 405 | 400 | 404 | 730,000 |
1993/09/16 | 417 | 417 | 402 | 402 | 343,000 |
1993/09/14 | 420 | 423 | 416 | 422 | 537,000 |
1993/09/13 | 407 | 420 | 407 | 420 | 400,000 |
1993/09/10 | 400 | 409 | 400 | 409 | 1,633,000 |
1993/09/09 | 409 | 410 | 400 | 400 | 465,000 |
1993/09/08 | 409 | 414 | 409 | 410 | 442,000 |
1993/09/07 | 421 | 422 | 414 | 419 | 385,000 |
1993/09/06 | 424 | 425 | 420 | 424 | 556,000 |
1993/09/03 | 418 | 424 | 416 | 424 | 1,742,000 |
1993/09/02 | 418 | 422 | 415 | 420 | 1,193,000 |
1993/09/01 | 415 | 419 | 412 | 418 | 855,000 |
1993/08/31 | 413 | 419 | 411 | 419 | 387,000 |
1993/08/30 | 411 | 417 | 411 | 416 | 310,000 |
1993/08/27 | 407 | 419 | 405 | 413 | 950,000 |
1993/08/26 | 405 | 405 | 399 | 405 | 368,000 |
1993/08/25 | 406 | 407 | 400 | 400 | 329,000 |
1993/08/24 | 397 | 404 | 397 | 402 | 257,000 |
1993/08/23 | 404 | 404 | 396 | 400 | 136,000 |
1993/08/20 | 408 | 412 | 400 | 408 | 415,000 |
1993/08/19 | 417 | 417 | 401 | 404 | 331,000 |
1993/08/18 | 416 | 420 | 413 | 419 | 934,000 |
1993/08/17 | 423 | 430 | 416 | 420 | 1,238,000 |
1993/08/16 | 414 | 423 | 411 | 423 | 534,000 |
1993/08/13 | 414 | 419 | 408 | 415 | 1,285,000 |
1993/08/12 | 413 | 416 | 404 | 404 | 692,000 |
1993/08/11 | 400 | 410 | 397 | 410 | 563,000 |
1993/08/10 | 408 | 409 | 396 | 397 | 356,000 |
1993/08/09 | 397 | 399 | 395 | 399 | 142,000 |
1993/08/06 | 402 | 404 | 393 | 397 | 445,000 |
1993/08/05 | 405 | 407 | 402 | 402 | 300,000 |
1993/08/04 | 402 | 410 | 402 | 405 | 307,000 |
1993/08/03 | 406 | 412 | 401 | 404 | 493,000 |
1993/08/02 | 411 | 412 | 406 | 411 | 422,000 |
1993/07/30 | 405 | 412 | 404 | 411 | 2,023,000 |
1993/07/29 | 393 | 400 | 391 | 400 | 831,000 |
1993/07/28 | 391 | 393 | 389 | 393 | 345,000 |
1993/07/27 | 386 | 390 | 386 | 388 | 439,000 |
1993/07/26 | 390 | 390 | 384 | 385 | 295,000 |
1993/07/23 | 396 | 396 | 380 | 384 | 822,000 |
1993/07/22 | 393 | 397 | 392 | 395 | 636,000 |
1993/07/21 | 389 | 392 | 388 | 392 | 713,000 |
1993/07/20 | 390 | 392 | 387 | 387 | 856,000 |
1993/07/19 | 387 | 393 | 386 | 390 | 464,000 |
1993/07/16 | 381 | 386 | 378 | 385 | 1,103,000 |
1993/07/15 | 384 | 386 | 381 | 381 | 1,117,000 |
1993/07/14 | 386 | 389 | 382 | 386 | 968,000 |
1993/07/13 | 380 | 385 | 379 | 381 | 440,000 |
1993/07/12 | 376 | 382 | 375 | 382 | 469,000 |
1993/07/09 | 370 | 376 | 368 | 371 | 1,250,000 |
1993/07/08 | 370 | 374 | 369 | 369 | 194,000 |
1993/07/07 | 370 | 374 | 370 | 374 | 161,000 |
1993/07/06 | 370 | 375 | 370 | 375 | 227,000 |
1993/07/05 | 377 | 377 | 369 | 370 | 250,000 |
1993/07/02 | 370 | 374 | 368 | 369 | 447,000 |
1993/07/01 | 370 | 375 | 369 | 375 | 240,000 |
1993/06/30 | 371 | 375 | 370 | 370 | 323,000 |
1993/06/29 | 372 | 380 | 370 | 370 | 228,000 |
1993/06/28 | 370 | 382 | 370 | 380 | 401,000 |
1993/06/25 | 376 | 376 | 370 | 373 | 578,000 |
1993/06/24 | 371 | 380 | 370 | 371 | 521,000 |
1993/06/23 | 365 | 375 | 360 | 366 | 519,000 |
1993/06/22 | 356 | 373 | 353 | 363 | 1,491,000 |
1993/06/21 | 384 | 385 | 349 | 350 | 1,093,000 |
1993/06/18 | 389 | 389 | 385 | 389 | 654,000 |
1993/06/17 | 385 | 389 | 377 | 385 | 907,000 |
1993/06/16 | 395 | 397 | 388 | 390 | 1,181,000 |
1993/06/15 | 406 | 406 | 393 | 394 | 938,000 |
1993/06/14 | 410 | 412 | 405 | 405 | 543,000 |
1993/06/11 | 418 | 419 | 410 | 415 | 1,853,000 |
1993/06/10 | 420 | 420 | 416 | 417 | 485,000 |
1993/06/08 | 420 | 424 | 418 | 420 | 545,000 |
1993/06/07 | 417 | 425 | 417 | 421 | 695,000 |
1993/06/04 | 419 | 421 | 415 | 415 | 1,033,000 |
1993/06/03 | 410 | 418 | 408 | 418 | 1,303,000 |
1993/06/02 | 415 | 415 | 410 | 411 | 822,000 |
1993/06/01 | 416 | 418 | 411 | 413 | 568,000 |
1993/05/31 | 426 | 430 | 415 | 416 | 800,000 |
1993/05/28 | 430 | 433 | 425 | 430 | 813,000 |
1993/05/27 | 423 | 429 | 420 | 425 | 1,510,000 |
1993/05/26 | 415 | 418 | 412 | 418 | 878,000 |
1993/05/25 | 419 | 425 | 416 | 418 | 1,228,000 |
1993/05/24 | 427 | 427 | 415 | 416 | 614,000 |
1993/05/21 | 421 | 422 | 415 | 422 | 790,000 |
1993/05/20 | 419 | 423 | 413 | 420 | 783,000 |
1993/05/19 | 413 | 421 | 413 | 416 | 543,000 |
1993/05/18 | 422 | 423 | 415 | 415 | 707,000 |
1993/05/17 | 421 | 428 | 421 | 428 | 373,000 |
1993/05/14 | 422 | 426 | 421 | 425 | 886,000 |
1993/05/13 | 434 | 435 | 426 | 426 | 909,000 |
1993/05/12 | 439 | 442 | 431 | 431 | 2,401,000 |
1993/05/11 | 445 | 445 | 438 | 440 | 2,634,000 |
1993/05/10 | 430 | 442 | 430 | 440 | 4,534,000 |
1993/05/07 | 426 | 430 | 415 | 425 | 1,497,000 |
1993/05/06 | 430 | 438 | 426 | 426 | 4,947,000 |
1993/04/30 | 430 | 432 | 420 | 425 | 7,203,000 |
1993/04/28 | 398 | 398 | 390 | 397 | 1,956,000 |
1993/04/27 | 370 | 388 | 367 | 382 | 1,356,000 |
1993/04/26 | 374 | 374 | 365 | 365 | 411,000 |
1993/04/23 | 369 | 375 | 369 | 369 | 557,000 |
1993/04/22 | 387 | 389 | 362 | 369 | 1,262,000 |
1993/04/21 | 392 | 394 | 381 | 382 | 828,000 |
1993/04/20 | 388 | 396 | 386 | 390 | 673,000 |
1993/04/19 | 395 | 395 | 381 | 383 | 582,000 |
1993/04/16 | 401 | 404 | 396 | 396 | 793,000 |
1993/04/15 | 403 | 403 | 395 | 401 | 775,000 |
1993/04/14 | 410 | 410 | 398 | 400 | 1,069,000 |
1993/04/13 | 392 | 410 | 392 | 410 | 2,325,000 |
1993/04/12 | 400 | 400 | 391 | 392 | 745,000 |
1993/04/09 | 408 | 410 | 400 | 400 | 1,275,000 |
1993/04/08 | 415 | 416 | 402 | 410 | 2,091,000 |
1993/04/07 | 412 | 419 | 405 | 405 | 2,025,000 |
1993/04/06 | 420 | 421 | 409 | 412 | 2,627,000 |
1993/04/05 | 419 | 437 | 410 | 422 | 5,213,000 |
1993/04/02 | 405 | 415 | 400 | 414 | 9,057,000 |
1993/04/01 | 375 | 392 | 370 | 390 | 3,478,000 |
1993/03/31 | 362 | 391 | 360 | 370 | 3,939,000 |
1993/03/30 | 377 | 378 | 362 | 369 | 2,219,000 |
1993/03/29 | 352 | 380 | 352 | 372 | 2,483,000 |
1993/03/26 | 357 | 359 | 347 | 350 | 1,388,000 |
1993/03/25 | 342 | 351 | 340 | 349 | 1,425,000 |
1993/03/24 | 348 | 349 | 338 | 341 | 1,207,000 |
1993/03/23 | 351 | 357 | 347 | 348 | 980,000 |
1993/03/22 | 360 | 365 | 351 | 359 | 683,000 |
1993/03/19 | 372 | 376 | 360 | 364 | 4,492,000 |
1993/03/18 | 342 | 364 | 337 | 364 | 4,320,000 |
1993/03/17 | 331 | 339 | 327 | 338 | 966,000 |
1993/03/16 | 337 | 337 | 331 | 333 | 670,000 |
1993/03/15 | 342 | 343 | 336 | 337 | 753,000 |
1993/03/12 | 340 | 345 | 338 | 342 | 2,776,000 |
1993/03/11 | 322 | 348 | 321 | 345 | 3,625,000 |
1993/03/10 | 331 | 336 | 320 | 321 | 1,426,000 |
1993/03/09 | 325 | 338 | 324 | 336 | 2,353,000 |
1993/03/08 | 308 | 321 | 306 | 318 | 1,831,000 |
1993/03/05 | 305 | 309 | 304 | 308 | 770,000 |
1993/03/04 | 305 | 306 | 303 | 305 | 1,188,000 |
1993/03/03 | 302 | 308 | 302 | 305 | 997,000 |
1993/03/02 | 303 | 303 | 301 | 301 | 768,000 |
1993/03/01 | 308 | 309 | 300 | 303 | 1,179,000 |
1993/02/26 | 310 | 311 | 306 | 310 | 919,000 |
1993/02/25 | 316 | 316 | 311 | 315 | 744,000 |
1993/02/24 | 318 | 318 | 313 | 316 | 354,000 |
1993/02/23 | 316 | 318 | 310 | 316 | 698,000 |
1993/02/22 | 321 | 321 | 316 | 316 | 829,000 |
1993/02/19 | 328 | 328 | 321 | 322 | 866,000 |
1993/02/18 | 328 | 330 | 325 | 325 | 733,000 |
1993/02/17 | 326 | 330 | 325 | 328 | 417,000 |
1993/02/16 | 331 | 332 | 327 | 327 | 1,277,000 |
1993/02/15 | 335 | 338 | 328 | 330 | 972,000 |
1993/02/12 | 345 | 345 | 339 | 340 | 489,000 |
1993/02/10 | 345 | 345 | 339 | 340 | 211,000 |
1993/02/09 | 350 | 350 | 337 | 340 | 199,000 |
1993/02/08 | 356 | 359 | 350 | 355 | 256,000 |
1993/02/05 | 351 | 361 | 351 | 360 | 861,000 |
1993/02/04 | 356 | 357 | 346 | 351 | 460,000 |
1993/02/03 | 355 | 356 | 350 | 353 | 389,000 |
1993/02/02 | 353 | 353 | 348 | 350 | 450,000 |
1993/02/01 | 345 | 354 | 345 | 353 | 428,000 |
1993/01/29 | 355 | 355 | 345 | 350 | 549,000 |
1993/01/28 | 333 | 360 | 333 | 357 | 910,000 |
1993/01/27 | 333 | 339 | 330 | 333 | 249,000 |
1993/01/26 | 331 | 332 | 325 | 332 | 361,000 |
1993/01/25 | 335 | 337 | 331 | 332 | 177,000 |
1993/01/22 | 335 | 336 | 331 | 335 | 409,000 |
1993/01/21 | 336 | 339 | 336 | 336 | 349,000 |
1993/01/20 | 343 | 344 | 338 | 338 | 483,000 |
1993/01/19 | 340 | 340 | 337 | 339 | 277,000 |
1993/01/18 | 337 | 337 | 331 | 336 | 301,000 |
1993/01/14 | 334 | 338 | 332 | 332 | 261,000 |
1993/01/13 | 340 | 340 | 333 | 333 | 279,000 |
1993/01/12 | 338 | 340 | 336 | 340 | 264,000 |
1993/01/11 | 336 | 339 | 333 | 336 | 203,000 |
1993/01/08 | 335 | 340 | 335 | 335 | 456,000 |
1993/01/07 | 338 | 345 | 337 | 340 | 353,000 |
1993/01/06 | 340 | 341 | 332 | 333 | 427,000 |
1993/01/05 | 343 | 345 | 334 | 339 | 524,000 |
1993/01/04 | 346 | 350 | 342 | 343 | 151,000 |