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
1999/12/30 153 154 152 152 352,000
1999/12/29 154 155 153 153 539,000
1999/12/28 157 158 153 153 562,000
1999/12/27 158 158 154 155 527,000
1999/12/24 154 156 151 152 669,000
1999/12/22 152 155 150 150 942,000
1999/12/21 151 153 149 151 540,000
1999/12/20 153 153 149 151 445,000
1999/12/17 155 156 149 149 1,380,000
1999/12/16 150 156 150 151 992,000
1999/12/15 152 153 148 149 1,305,000
1999/12/14 156 157 150 151 864,000
1999/12/13 160 162 155 156 888,000
1999/12/10 147 162 147 154 4,888,000
1999/12/09 149 150 146 147 2,741,000
1999/12/08 157 160 153 154 1,749,000
1999/12/07 161 164 160 161 707,000
1999/12/06 168 169 162 162 638,000
1999/12/03 172 172 162 164 778,000
1999/12/02 170 172 168 170 1,054,000
1999/12/01 162 167 161 165 1,869,000
1999/11/30 161 164 160 160 1,195,000
1999/11/29 165 165 161 162 759,000
1999/11/26 167 167 165 167 1,329,000
1999/11/25 166 167 163 165 1,446,000
1999/11/24 170 172 165 166 2,137,000
1999/11/22 183 186 175 177 824,000
1999/11/19 186 188 181 181 1,190,000
1999/11/18 196 196 181 181 1,320,000
1999/11/17 171 183 169 176 1,498,000
1999/11/16 165 168 163 166 1,124,000
1999/11/15 175 175 167 167 1,106,000
1999/11/12 174 179 171 172 1,584,000
1999/11/11 192 192 175 179 2,088,000
1999/11/10 195 197 192 192 926,000
1999/11/09 203 205 197 198 550,000
1999/11/08 206 206 196 203 1,281,000
1999/11/05 206 209 196 203 1,051,000
1999/11/04 211 217 207 209 551,000
1999/11/02 210 212 208 211 522,000
1999/11/01 213 215 208 208 497,000
1999/10/29 210 216 206 209 626,000
1999/10/28 214 214 206 206 309,000
1999/10/27 209 214 204 206 671,000
1999/10/26 216 218 213 214 360,000
1999/10/25 211 220 211 216 549,000
1999/10/22 222 222 210 216 559,000
1999/10/21 226 230 220 222 2,012,000
1999/10/20 214 221 213 221 1,012,000
1999/10/19 205 208 202 208 575,000
1999/10/18 206 212 201 202 649,000
1999/10/15 209 214 208 214 1,237,000
1999/10/14 212 213 205 205 473,000
1999/10/13 203 207 199 207 3,086,000
1999/10/12 220 223 210 211 986,000
1999/10/08 210 219 207 215 1,444,000
1999/10/07 200 206 197 205 1,096,000
1999/10/06 193 194 191 191 498,000
1999/10/05 196 200 193 193 292,000
1999/10/04 194 200 194 197 235,000
1999/10/01 192 195 191 195 1,037,000
1999/09/30 196 202 195 202 533,000
1999/09/29 197 198 193 196 261,000
1999/09/28 193 201 193 197 284,000
1999/09/27 191 195 190 190 644,000
1999/09/24 199 199 191 191 717,000
1999/09/22 200 204 200 202 364,000
1999/09/21 205 209 202 209 473,000
1999/09/20 205 208 202 207 432,000
1999/09/17 200 208 197 207 987,000
1999/09/16 195 197 185 197 1,271,000
1999/09/14 208 210 205 210 520,000
1999/09/13 214 214 206 210 592,000
1999/09/10 214 224 214 215 2,623,000
1999/09/09 214 220 214 214 306,000
1999/09/08 220 221 213 214 502,000
1999/09/07 223 225 220 220 355,000
1999/09/06 226 227 222 223 701,000
1999/09/03 222 224 220 222 480,000
1999/09/02 229 230 222 222 528,000
1999/09/01 222 230 222 228 396,000
1999/08/31 224 228 223 223 614,000
1999/08/30 223 226 222 226 258,000
1999/08/27 222 225 221 223 586,000
1999/08/26 222 227 221 221 289,000
1999/08/25 229 229 222 222 420,000
1999/08/24 230 230 228 230 589,000
1999/08/23 228 230 223 230 1,696,000
1999/08/20 222 227 220 223 532,000
1999/08/19 224 228 219 222 491,000
1999/08/18 228 228 219 222 987,000
1999/08/17 230 235 228 228 2,577,000
1999/08/16 228 231 228 229 2,201,000
1999/08/13 226 227 225 226 1,054,000
1999/08/12 225 228 223 226 764,000
1999/08/11 222 226 221 222 863,000
1999/08/10 220 222 212 222 1,217,000
1999/08/09 221 224 219 220 537,000
1999/08/06 224 227 220 220 902,000
1999/08/05 230 230 222 225 727,000
1999/08/04 237 237 229 232 1,286,000
1999/08/03 233 235 230 235 1,247,000
1999/08/02 228 236 226 232 836,000
1999/07/30 221 225 220 225 1,138,000
1999/07/29 223 225 220 225 1,158,000
1999/07/28 226 229 223 223 1,368,000
1999/07/27 227 230 221 221 2,709,000
1999/07/26 237 237 225 225 2,234,000
1999/07/23 248 249 235 237 2,030,000
1999/07/22 270 270 251 258 3,411,000
1999/07/21 250 270 250 269 7,800,000
1999/07/19 254 258 250 254 2,980,000
1999/07/16 233 260 231 249 3,124,000
1999/07/15 236 236 230 233 2,275,000
1999/07/14 244 244 230 234 3,399,000
1999/07/13 247 247 241 242 1,026,000
1999/07/12 250 250 246 249 975,000
1999/07/09 251 251 247 251 2,125,000
1999/07/08 257 257 251 254 1,550,000
1999/07/07 257 259 253 259 1,384,000
1999/07/06 261 262 258 259 774,000
1999/07/05 259 261 258 259 644,000
1999/07/02 263 263 258 258 930,000
1999/07/01 270 270 257 259 1,044,000
1999/06/30 266 270 261 261 511,000
1999/06/29 268 272 264 270 512,000
1999/06/28 265 267 263 266 263,000
1999/06/25 267 268 261 265 399,000
1999/06/24 262 264 257 262 987,000
1999/06/23 269 269 259 259 1,287,000
1999/06/22 274 274 265 265 1,718,000
1999/06/21 282 282 271 274 1,217,000
1999/06/18 284 284 273 278 649,000
1999/06/17 287 287 280 285 1,253,000
1999/06/16 274 288 274 288 2,170,000
1999/06/15 271 277 271 273 717,000
1999/06/14 276 281 275 275 1,732,000
1999/06/11 272 282 270 277 5,735,000
1999/06/10 273 277 268 272 1,282,000
1999/06/09 270 275 270 271 660,000
1999/06/08 271 274 269 270 786,000
1999/06/07 265 274 264 270 1,165,000
1999/06/04 265 266 261 265 1,490,000
1999/06/03 272 277 267 269 981,000
1999/06/02 286 286 279 282 570,000
1999/06/01 278 286 275 286 499,000
1999/05/31 265 288 265 288 336,000
1999/05/28 265 270 265 269 955,000
1999/05/27 275 280 272 275 621,000
1999/05/26 273 281 271 279 505,000
1999/05/25 280 281 272 280 1,316,000
1999/05/24 289 296 285 290 809,000
1999/05/21 282 293 278 293 2,410,000
1999/05/20 286 287 274 277 1,721,000
1999/05/19 276 278 270 271 899,000
1999/05/18 279 283 275 279 943,000
1999/05/17 290 290 276 276 1,162,000
1999/05/14 297 299 295 295 2,159,000
1999/05/13 310 310 299 300 1,232,000
1999/05/12 315 319 312 314 1,216,000
1999/05/11 330 330 310 320 1,149,000
1999/05/10 328 335 327 334 1,793,000
1999/05/07 315 340 312 337 6,029,000
1999/05/06 282 303 282 291 2,443,000
1999/04/30 285 288 280 280 1,014,000
1999/04/28 299 301 280 282 2,752,000
1999/04/27 293 302 293 294 2,710,000
1999/04/26 281 293 281 286 885,000
1999/04/23 279 289 279 286 746,000
1999/04/22 286 287 279 284 694,000
1999/04/21 294 294 277 286 705,000
1999/04/20 293 297 291 293 2,629,000
1999/04/19 284 299 280 298 3,469,000
1999/04/16 261 285 261 279 2,656,000
1999/04/15 265 267 260 267 856,000
1999/04/14 265 275 265 273 1,487,000
1999/04/13 260 273 260 269 2,982,000
1999/04/12 257 260 250 260 992,000
1999/04/09 263 273 258 262 5,188,000
1999/04/08 240 250 240 248 1,820,000
1999/04/07 235 237 231 237 1,071,000
1999/04/06 238 240 230 234 669,000
1999/04/05 240 246 237 237 370,000
1999/04/02 240 245 238 238 598,000
1999/04/01 235 245 233 235 1,321,000
1999/03/31 237 238 229 233 1,257,000
1999/03/30 246 250 226 237 2,592,000
1999/03/29 250 250 243 248 487,000
1999/03/26 255 264 255 256 1,011,000
1999/03/25 245 255 245 255 1,537,000
1999/03/24 250 251 236 236 2,372,000
1999/03/23 272 278 267 275 2,937,000
1999/03/19 266 280 266 274 3,572,000
1999/03/18 258 273 257 261 7,508,000
1999/03/17 245 258 244 258 4,428,000
1999/03/16 240 244 239 244 2,200,000
1999/03/15 235 245 232 240 2,499,000
1999/03/12 242 246 233 239 8,977,000
1999/03/11 225 236 225 227 5,383,000
1999/03/10 214 225 210 220 5,080,000
1999/03/09 211 212 202 206 2,309,000
1999/03/08 203 218 202 216 8,063,000
1999/03/05 187 198 186 197 8,259,000
1999/03/04 174 182 174 177 2,328,000
1999/03/03 166 172 163 172 410,000
1999/03/02 165 168 164 166 1,022,000
1999/03/01 170 172 168 168 359,000
1999/02/26 173 173 170 170 371,000
1999/02/25 176 178 169 174 936,000
1999/02/24 177 181 175 180 1,879,000
1999/02/23 175 180 173 178 3,460,000
1999/02/22 168 177 167 175 2,073,000
1999/02/19 165 166 161 163 2,465,000
1999/02/18 166 169 159 164 995,000
1999/02/17 180 180 170 170 2,028,000
1999/02/16 164 178 163 177 5,580,000
1999/02/15 149 157 149 157 1,336,000
1999/02/12 146 148 145 147 905,000
1999/02/10 145 147 144 146 545,000
1999/02/09 149 149 145 147 271,000
1999/02/08 152 152 148 149 262,000
1999/02/05 151 152 146 152 434,000
1999/02/04 151 153 148 151 476,000
1999/02/03 151 151 149 150 332,000
1999/02/02 152 154 151 152 202,000
1999/02/01 151 154 150 152 597,000
1999/01/29 150 152 146 146 1,143,000
1999/01/28 150 152 146 148 666,000
1999/01/27 151 153 150 153 540,000
1999/01/26 147 153 146 151 794,000
1999/01/25 144 147 144 147 609,000
1999/01/22 146 148 143 143 1,070,000
1999/01/21 145 149 143 146 683,000
1999/01/20 141 145 141 145 499,000
1999/01/19 145 147 141 141 869,000
1999/01/18 147 149 142 143 463,000
1999/01/14 140 144 138 144 2,268,000
1999/01/13 143 149 141 149 506,000
1999/01/12 141 150 141 143 391,000
1999/01/11 147 148 143 143 461,000
1999/01/08 153 153 149 149 758,000
1999/01/07 151 153 148 148 352,000
1999/01/06 146 148 144 146 447,000
1999/01/05 149 149 145 145 528,000
1999/01/04 150 150 148 148 215,000

このページの先頭へ