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 |
|---|---|---|---|---|---|
| 1995/12/29 | 323 | 334 | 323 | 328 | 1,612,000 |
| 1995/12/28 | 323 | 325 | 316 | 321 | 2,349,000 |
| 1995/12/27 | 323 | 327 | 321 | 322 | 1,533,000 |
| 1995/12/26 | 317 | 320 | 316 | 319 | 836,000 |
| 1995/12/25 | 315 | 317 | 313 | 316 | 557,000 |
| 1995/12/22 | 315 | 318 | 312 | 315 | 1,237,000 |
| 1995/12/21 | 302 | 313 | 302 | 310 | 585,000 |
| 1995/12/20 | 303 | 307 | 302 | 306 | 516,000 |
| 1995/12/19 | 300 | 303 | 300 | 301 | 389,000 |
| 1995/12/18 | 308 | 310 | 306 | 306 | 628,000 |
| 1995/12/15 | 307 | 307 | 301 | 305 | 501,000 |
| 1995/12/14 | 304 | 308 | 301 | 306 | 563,000 |
| 1995/12/13 | 305 | 306 | 301 | 301 | 139,000 |
| 1995/12/12 | 303 | 308 | 299 | 303 | 1,660,000 |
| 1995/12/11 | 308 | 314 | 307 | 308 | 268,000 |
| 1995/12/08 | 315 | 315 | 308 | 313 | 2,052,000 |
| 1995/12/07 | 304 | 314 | 304 | 314 | 1,121,000 |
| 1995/12/06 | 307 | 309 | 303 | 306 | 438,000 |
| 1995/12/05 | 308 | 310 | 307 | 309 | 495,000 |
| 1995/12/04 | 306 | 308 | 302 | 303 | 511,000 |
| 1995/12/01 | 299 | 303 | 298 | 301 | 570,000 |
| 1995/11/30 | 302 | 308 | 302 | 303 | 456,000 |
| 1995/11/29 | 306 | 306 | 298 | 302 | 362,000 |
| 1995/11/28 | 303 | 310 | 303 | 308 | 1,800,000 |
| 1995/11/27 | 295 | 308 | 293 | 298 | 1,642,000 |
| 1995/11/24 | 296 | 299 | 293 | 295 | 920,000 |
| 1995/11/22 | 303 | 303 | 297 | 300 | 1,261,000 |
| 1995/11/21 | 291 | 298 | 286 | 298 | 1,574,000 |
| 1995/11/20 | 290 | 295 | 287 | 291 | 1,421,000 |
| 1995/11/17 | 282 | 288 | 278 | 285 | 855,000 |
| 1995/11/16 | 275 | 280 | 274 | 280 | 430,000 |
| 1995/11/15 | 275 | 277 | 271 | 276 | 224,000 |
| 1995/11/14 | 268 | 274 | 268 | 274 | 263,000 |
| 1995/11/13 | 273 | 275 | 271 | 271 | 268,000 |
| 1995/11/10 | 269 | 272 | 268 | 272 | 393,000 |
| 1995/11/09 | 271 | 279 | 270 | 271 | 436,000 |
| 1995/11/08 | 270 | 274 | 267 | 270 | 793,000 |
| 1995/11/07 | 271 | 273 | 270 | 270 | 353,000 |
| 1995/11/06 | 272 | 277 | 270 | 270 | 740,000 |
| 1995/11/02 | 270 | 275 | 268 | 273 | 673,000 |
| 1995/11/01 | 267 | 268 | 265 | 266 | 308,000 |
| 1995/10/31 | 270 | 274 | 266 | 274 | 421,000 |
| 1995/10/30 | 265 | 270 | 265 | 268 | 393,000 |
| 1995/10/27 | 271 | 271 | 265 | 265 | 777,000 |
| 1995/10/26 | 278 | 278 | 274 | 275 | 753,000 |
| 1995/10/25 | 281 | 282 | 278 | 278 | 454,000 |
| 1995/10/24 | 278 | 281 | 276 | 278 | 336,000 |
| 1995/10/23 | 280 | 286 | 280 | 285 | 251,000 |
| 1995/10/20 | 283 | 285 | 280 | 281 | 550,000 |
| 1995/10/19 | 279 | 284 | 278 | 281 | 1,002,000 |
| 1995/10/18 | 282 | 282 | 275 | 276 | 1,009,000 |
| 1995/10/17 | 291 | 292 | 281 | 281 | 1,501,000 |
| 1995/10/16 | 297 | 298 | 293 | 294 | 622,000 |
| 1995/10/13 | 298 | 302 | 294 | 302 | 1,173,000 |
| 1995/10/12 | 297 | 302 | 297 | 299 | 1,121,000 |
| 1995/10/11 | 310 | 310 | 295 | 298 | 840,000 |
| 1995/10/09 | 321 | 323 | 315 | 316 | 891,000 |
| 1995/10/06 | 296 | 320 | 296 | 319 | 793,000 |
| 1995/10/05 | 300 | 303 | 295 | 295 | 590,000 |
| 1995/10/04 | 295 | 306 | 293 | 299 | 431,000 |
| 1995/10/03 | 294 | 300 | 292 | 292 | 211,000 |
| 1995/10/02 | 298 | 300 | 293 | 295 | 213,000 |
| 1995/09/29 | 307 | 314 | 300 | 300 | 244,000 |
| 1995/09/28 | 306 | 312 | 302 | 302 | 356,000 |
| 1995/09/27 | 296 | 310 | 296 | 310 | 401,000 |
| 1995/09/26 | 294 | 298 | 292 | 295 | 202,000 |
| 1995/09/25 | 300 | 300 | 292 | 292 | 269,000 |
| 1995/09/22 | 294 | 302 | 293 | 298 | 612,000 |
| 1995/09/21 | 300 | 309 | 300 | 309 | 390,000 |
| 1995/09/20 | 321 | 321 | 310 | 310 | 368,000 |
| 1995/09/19 | 310 | 318 | 306 | 316 | 485,000 |
| 1995/09/18 | 324 | 326 | 319 | 319 | 787,000 |
| 1995/09/14 | 330 | 332 | 320 | 326 | 755,000 |
| 1995/09/13 | 322 | 329 | 316 | 328 | 715,000 |
| 1995/09/12 | 320 | 324 | 315 | 321 | 881,000 |
| 1995/09/11 | 307 | 320 | 306 | 320 | 1,042,000 |
| 1995/09/08 | 315 | 320 | 307 | 317 | 3,365,000 |
| 1995/09/07 | 292 | 294 | 290 | 291 | 942,000 |
| 1995/09/06 | 302 | 302 | 288 | 288 | 1,149,000 |
| 1995/09/05 | 305 | 305 | 300 | 303 | 931,000 |
| 1995/09/04 | 311 | 312 | 295 | 305 | 360,000 |
| 1995/09/01 | 311 | 314 | 308 | 312 | 610,000 |
| 1995/08/31 | 320 | 324 | 309 | 316 | 1,361,000 |
| 1995/08/30 | 316 | 325 | 316 | 320 | 2,183,000 |
| 1995/08/29 | 308 | 314 | 303 | 313 | 1,742,000 |
| 1995/08/28 | 296 | 303 | 295 | 303 | 334,000 |
| 1995/08/25 | 309 | 309 | 295 | 298 | 520,000 |
| 1995/08/24 | 299 | 306 | 299 | 306 | 742,000 |
| 1995/08/23 | 310 | 312 | 295 | 298 | 749,000 |
| 1995/08/22 | 295 | 315 | 295 | 315 | 1,936,000 |
| 1995/08/21 | 295 | 297 | 290 | 295 | 678,000 |
| 1995/08/18 | 302 | 309 | 295 | 299 | 904,000 |
| 1995/08/17 | 310 | 315 | 304 | 310 | 1,548,000 |
| 1995/08/16 | 311 | 323 | 311 | 315 | 3,869,000 |
| 1995/08/15 | 283 | 290 | 280 | 286 | 539,000 |
| 1995/08/14 | 284 | 290 | 283 | 286 | 314,000 |
| 1995/08/11 | 288 | 288 | 278 | 285 | 658,000 |
| 1995/08/10 | 284 | 286 | 280 | 284 | 612,000 |
| 1995/08/09 | 281 | 289 | 279 | 289 | 1,306,000 |
| 1995/08/08 | 278 | 279 | 274 | 279 | 640,000 |
| 1995/08/07 | 272 | 276 | 271 | 273 | 690,000 |
| 1995/08/04 | 268 | 273 | 263 | 267 | 756,000 |
| 1995/08/03 | 264 | 268 | 261 | 264 | 731,000 |
| 1995/08/02 | 244 | 259 | 244 | 259 | 483,000 |
| 1995/08/01 | 248 | 249 | 245 | 248 | 400,000 |
| 1995/07/31 | 248 | 253 | 248 | 251 | 546,000 |
| 1995/07/28 | 252 | 255 | 250 | 252 | 534,000 |
| 1995/07/27 | 259 | 259 | 252 | 255 | 684,000 |
| 1995/07/26 | 260 | 260 | 251 | 255 | 340,000 |
| 1995/07/25 | 262 | 265 | 257 | 262 | 290,000 |
| 1995/07/24 | 271 | 271 | 261 | 264 | 308,000 |
| 1995/07/21 | 266 | 269 | 261 | 266 | 408,000 |
| 1995/07/20 | 257 | 265 | 252 | 265 | 392,000 |
| 1995/07/19 | 267 | 267 | 262 | 265 | 357,000 |
| 1995/07/18 | 279 | 280 | 263 | 267 | 778,000 |
| 1995/07/17 | 278 | 289 | 276 | 277 | 1,480,000 |
| 1995/07/14 | 278 | 283 | 270 | 278 | 2,149,000 |
| 1995/07/13 | 260 | 274 | 256 | 273 | 2,479,000 |
| 1995/07/12 | 255 | 255 | 250 | 251 | 466,000 |
| 1995/07/11 | 246 | 250 | 241 | 250 | 800,000 |
| 1995/07/10 | 258 | 258 | 246 | 246 | 1,458,000 |
| 1995/07/07 | 240 | 250 | 231 | 248 | 2,042,000 |
| 1995/07/06 | 230 | 232 | 221 | 228 | 1,707,000 |
| 1995/07/05 | 223 | 229 | 223 | 229 | 360,000 |
| 1995/07/04 | 220 | 225 | 217 | 220 | 598,000 |
| 1995/07/03 | 220 | 224 | 218 | 222 | 356,000 |
| 1995/06/30 | 222 | 225 | 219 | 220 | 503,000 |
| 1995/06/29 | 239 | 239 | 220 | 222 | 1,298,000 |
| 1995/06/28 | 226 | 226 | 216 | 219 | 652,000 |
| 1995/06/27 | 237 | 239 | 228 | 228 | 773,000 |
| 1995/06/26 | 244 | 244 | 236 | 237 | 634,000 |
| 1995/06/23 | 234 | 236 | 232 | 234 | 531,000 |
| 1995/06/22 | 235 | 237 | 231 | 234 | 792,000 |
| 1995/06/21 | 232 | 237 | 232 | 237 | 250,000 |
| 1995/06/20 | 236 | 237 | 227 | 235 | 781,000 |
| 1995/06/19 | 227 | 232 | 225 | 226 | 332,000 |
| 1995/06/16 | 224 | 235 | 222 | 225 | 935,000 |
| 1995/06/15 | 231 | 231 | 218 | 221 | 653,000 |
| 1995/06/14 | 233 | 238 | 231 | 231 | 576,000 |
| 1995/06/13 | 234 | 248 | 232 | 232 | 693,000 |
| 1995/06/12 | 251 | 253 | 235 | 239 | 775,000 |
| 1995/06/09 | 262 | 264 | 251 | 256 | 2,123,000 |
| 1995/06/08 | 267 | 267 | 262 | 263 | 180,000 |
| 1995/06/07 | 267 | 268 | 265 | 267 | 188,000 |
| 1995/06/06 | 270 | 271 | 267 | 267 | 249,000 |
| 1995/06/05 | 267 | 270 | 265 | 270 | 428,000 |
| 1995/06/02 | 264 | 271 | 262 | 268 | 379,000 |
| 1995/06/01 | 257 | 260 | 252 | 260 | 654,000 |
| 1995/05/31 | 264 | 264 | 251 | 256 | 549,000 |
| 1995/05/30 | 253 | 264 | 253 | 263 | 1,364,000 |
| 1995/05/29 | 250 | 252 | 248 | 251 | 483,000 |
| 1995/05/26 | 251 | 252 | 245 | 250 | 707,000 |
| 1995/05/25 | 266 | 266 | 259 | 260 | 488,000 |
| 1995/05/24 | 265 | 270 | 264 | 267 | 355,000 |
| 1995/05/23 | 265 | 272 | 265 | 272 | 206,000 |
| 1995/05/22 | 271 | 271 | 265 | 265 | 230,000 |
| 1995/05/19 | 267 | 272 | 265 | 272 | 395,000 |
| 1995/05/18 | 272 | 274 | 270 | 272 | 399,000 |
| 1995/05/17 | 275 | 277 | 274 | 274 | 546,000 |
| 1995/05/16 | 279 | 279 | 275 | 277 | 183,000 |
| 1995/05/15 | 279 | 279 | 276 | 279 | 348,000 |
| 1995/05/12 | 282 | 292 | 280 | 281 | 951,000 |
| 1995/05/11 | 289 | 290 | 285 | 285 | 406,000 |
| 1995/05/10 | 289 | 292 | 288 | 289 | 366,000 |
| 1995/05/09 | 298 | 300 | 294 | 294 | 527,000 |
| 1995/05/08 | 300 | 302 | 299 | 300 | 329,000 |
| 1995/05/02 | 298 | 304 | 295 | 298 | 597,000 |
| 1995/05/01 | 298 | 298 | 295 | 297 | 344,000 |
| 1995/04/28 | 298 | 301 | 295 | 301 | 416,000 |
| 1995/04/27 | 302 | 302 | 300 | 300 | 470,000 |
| 1995/04/26 | 300 | 301 | 298 | 299 | 616,000 |
| 1995/04/25 | 305 | 307 | 301 | 301 | 642,000 |
| 1995/04/24 | 307 | 308 | 303 | 305 | 448,000 |
| 1995/04/21 | 302 | 308 | 300 | 307 | 1,747,000 |
| 1995/04/20 | 298 | 303 | 296 | 299 | 1,303,000 |
| 1995/04/19 | 287 | 295 | 286 | 294 | 1,129,000 |
| 1995/04/18 | 292 | 294 | 288 | 288 | 473,000 |
| 1995/04/17 | 281 | 295 | 281 | 294 | 1,357,000 |
| 1995/04/14 | 299 | 303 | 286 | 286 | 2,323,000 |
| 1995/04/13 | 294 | 302 | 294 | 297 | 2,106,000 |
| 1995/04/12 | 290 | 302 | 290 | 294 | 2,642,000 |
| 1995/04/11 | 284 | 293 | 283 | 288 | 1,872,000 |
| 1995/04/10 | 275 | 283 | 274 | 278 | 1,840,000 |
| 1995/04/07 | 268 | 277 | 268 | 275 | 1,710,000 |
| 1995/04/06 | 277 | 277 | 268 | 269 | 1,072,000 |
| 1995/04/05 | 270 | 277 | 268 | 272 | 529,000 |
| 1995/04/04 | 269 | 280 | 264 | 277 | 721,000 |
| 1995/04/03 | 269 | 271 | 262 | 265 | 880,000 |
| 1995/03/31 | 296 | 300 | 284 | 284 | 819,000 |
| 1995/03/30 | 287 | 290 | 283 | 288 | 393,000 |
| 1995/03/29 | 295 | 295 | 285 | 290 | 837,000 |
| 1995/03/28 | 293 | 300 | 290 | 296 | 795,000 |
| 1995/03/27 | 276 | 293 | 275 | 290 | 1,004,000 |
| 1995/03/24 | 276 | 277 | 270 | 274 | 610,000 |
| 1995/03/23 | 280 | 284 | 271 | 277 | 561,000 |
| 1995/03/22 | 290 | 290 | 281 | 281 | 592,000 |
| 1995/03/20 | 286 | 288 | 281 | 285 | 816,000 |
| 1995/03/17 | 291 | 294 | 285 | 287 | 5,189,000 |
| 1995/03/16 | 300 | 300 | 289 | 290 | 5,024,000 |
| 1995/03/15 | 295 | 299 | 294 | 299 | 869,000 |
| 1995/03/14 | 303 | 303 | 294 | 294 | 711,000 |
| 1995/03/13 | 311 | 311 | 298 | 305 | 597,000 |
| 1995/03/10 | 307 | 313 | 300 | 310 | 2,320,000 |
| 1995/03/09 | 317 | 322 | 316 | 322 | 196,000 |
| 1995/03/08 | 319 | 320 | 313 | 314 | 567,000 |
| 1995/03/07 | 322 | 325 | 321 | 324 | 681,000 |
| 1995/03/06 | 325 | 325 | 322 | 325 | 186,000 |
| 1995/03/03 | 321 | 325 | 320 | 322 | 262,000 |
| 1995/03/02 | 329 | 330 | 321 | 321 | 1,000,000 |
| 1995/03/01 | 315 | 325 | 312 | 324 | 661,000 |
| 1995/02/28 | 312 | 340 | 312 | 340 | 709,000 |
| 1995/02/27 | 305 | 307 | 291 | 307 | 731,000 |
| 1995/02/24 | 331 | 331 | 315 | 315 | 316,000 |
| 1995/02/23 | 332 | 336 | 330 | 331 | 448,000 |
| 1995/02/22 | 340 | 343 | 340 | 340 | 457,000 |
| 1995/02/21 | 338 | 345 | 338 | 339 | 732,000 |
| 1995/02/20 | 334 | 340 | 332 | 338 | 170,000 |
| 1995/02/17 | 325 | 337 | 324 | 335 | 840,000 |
| 1995/02/16 | 340 | 340 | 330 | 330 | 660,000 |
| 1995/02/15 | 337 | 338 | 332 | 335 | 618,000 |
| 1995/02/14 | 347 | 347 | 337 | 342 | 482,000 |
| 1995/02/13 | 352 | 353 | 350 | 350 | 185,000 |
| 1995/02/10 | 349 | 354 | 347 | 354 | 731,000 |
| 1995/02/09 | 355 | 356 | 352 | 352 | 268,000 |
| 1995/02/08 | 355 | 360 | 352 | 359 | 345,000 |
| 1995/02/07 | 363 | 368 | 360 | 360 | 492,000 |
| 1995/02/06 | 362 | 370 | 360 | 360 | 566,000 |
| 1995/02/03 | 355 | 369 | 355 | 360 | 557,000 |
| 1995/02/02 | 350 | 359 | 345 | 350 | 941,000 |
| 1995/02/01 | 344 | 348 | 339 | 343 | 438,000 |
| 1995/01/31 | 350 | 359 | 335 | 343 | 325,000 |
| 1995/01/30 | 346 | 359 | 344 | 350 | 307,000 |
| 1995/01/27 | 350 | 355 | 340 | 343 | 447,000 |
| 1995/01/26 | 346 | 355 | 345 | 345 | 436,000 |
| 1995/01/25 | 342 | 355 | 341 | 345 | 657,000 |
| 1995/01/24 | 326 | 344 | 326 | 340 | 1,150,000 |
| 1995/01/23 | 364 | 371 | 325 | 325 | 702,000 |
| 1995/01/20 | 380 | 380 | 361 | 367 | 747,000 |
| 1995/01/19 | 389 | 389 | 382 | 384 | 371,000 |
| 1995/01/18 | 391 | 391 | 386 | 386 | 230,000 |
| 1995/01/17 | 392 | 394 | 386 | 391 | 711,000 |
| 1995/01/13 | 391 | 396 | 387 | 394 | 1,311,000 |
| 1995/01/12 | 392 | 395 | 391 | 393 | 702,000 |
| 1995/01/11 | 393 | 394 | 391 | 392 | 530,000 |
| 1995/01/10 | 390 | 393 | 388 | 393 | 263,000 |
| 1995/01/09 | 392 | 393 | 391 | 393 | 113,000 |
| 1995/01/06 | 394 | 395 | 392 | 395 | 323,000 |
| 1995/01/05 | 394 | 396 | 393 | 394 | 314,000 |
| 1995/01/04 | 395 | 396 | 393 | 393 | 175,000 |