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
2000/12/29 174 177 172 172 827,000
2000/12/28 172 176 171 174 665,000
2000/12/27 172 174 170 172 1,563,000
2000/12/26 173 176 170 174 1,063,000
2000/12/25 173 177 173 176 1,068,000
2000/12/22 172 174 170 170 986,000
2000/12/21 175 177 172 172 1,509,000
2000/12/20 175 179 175 176 1,091,000
2000/12/19 179 182 177 177 1,171,000
2000/12/18 181 184 180 182 852,000
2000/12/15 187 188 182 182 815,000
2000/12/14 186 189 186 187 1,004,000
2000/12/13 185 188 184 185 1,066,000
2000/12/12 182 186 182 183 1,573,000
2000/12/11 180 183 177 182 1,926,000
2000/12/08 178 182 178 180 5,131,000
2000/12/07 181 184 181 182 1,406,000
2000/12/06 188 189 182 182 1,183,000
2000/12/05 191 193 185 185 1,125,000
2000/12/04 193 197 191 191 1,528,000
2000/12/01 181 194 180 190 3,259,000
2000/11/30 183 185 181 185 2,220,000
2000/11/29 184 186 182 185 1,008,000
2000/11/28 187 188 183 186 2,010,000
2000/11/27 190 192 189 191 1,705,000
2000/11/24 185 189 185 187 1,178,000
2000/11/22 189 192 188 189 613,000
2000/11/21 187 191 185 189 880,000
2000/11/20 187 194 186 192 1,080,000
2000/11/17 182 188 181 184 3,125,000
2000/11/16 195 197 191 192 1,075,000
2000/11/15 198 200 197 197 538,000
2000/11/14 197 199 196 198 370,000
2000/11/13 198 200 194 197 917,000
2000/11/10 196 204 196 203 1,436,000
2000/11/09 205 209 203 204 905,000
2000/11/08 204 210 204 205 1,213,000
2000/11/07 198 205 198 200 744,000
2000/11/06 196 205 196 203 904,000
2000/11/02 200 202 196 196 446,000
2000/11/01 198 207 198 203 1,460,000
2000/10/31 193 200 193 196 2,399,000
2000/10/30 189 192 189 189 1,025,000
2000/10/27 188 194 187 187 856,000
2000/10/26 185 191 182 189 1,075,000
2000/10/25 190 193 186 186 956,000
2000/10/24 191 193 190 190 586,000
2000/10/23 190 195 189 192 882,000
2000/10/20 193 193 190 190 1,244,000
2000/10/19 189 194 188 188 803,000
2000/10/18 195 198 190 194 1,660,000
2000/10/17 200 201 198 198 775,000
2000/10/16 201 203 200 200 804,000
2000/10/13 198 199 194 195 2,935,000
2000/10/12 207 211 205 208 1,368,000
2000/10/11 216 217 211 211 1,517,000
2000/10/10 225 225 218 218 1,796,000
2000/10/06 215 223 215 221 1,691,000
2000/10/05 214 220 214 216 1,121,000
2000/10/04 218 220 212 212 888,000
2000/10/03 217 219 215 217 666,000
2000/10/02 216 218 210 217 1,892,000
2000/09/29 208 221 207 219 1,785,000
2000/09/28 206 207 205 206 669,000
2000/09/27 211 211 209 209 874,000
2000/09/26 209 213 209 211 1,773,000
2000/09/25 215 216 211 213 944,000
2000/09/22 208 217 208 210 1,077,000
2000/09/21 213 218 210 217 1,413,000
2000/09/20 220 223 212 215 3,308,000
2000/09/19 219 225 217 225 963,000
2000/09/18 218 226 217 225 1,362,000
2000/09/14 220 224 219 223 1,609,000
2000/09/13 217 223 216 220 1,373,000
2000/09/12 220 222 217 222 1,545,000
2000/09/11 219 228 218 226 5,633,000
2000/09/08 215 218 213 218 3,066,000
2000/09/07 216 216 211 215 2,466,000
2000/09/06 207 213 207 212 4,561,000
2000/09/05 202 206 201 206 1,355,000
2000/09/04 197 202 196 200 1,578,000
2000/09/01 198 200 197 197 702,000
2000/08/31 198 200 196 198 787,000
2000/08/30 205 206 200 202 930,000
2000/08/29 205 208 204 208 845,000
2000/08/28 209 210 206 207 1,499,000
2000/08/25 205 210 202 204 1,493,000
2000/08/24 205 208 204 207 823,000
2000/08/23 207 208 202 203 763,000
2000/08/22 201 210 199 207 1,151,000
2000/08/21 203 205 201 203 421,000
2000/08/18 208 210 207 208 631,000
2000/08/17 208 210 206 208 1,174,000
2000/08/16 209 209 205 206 872,000
2000/08/15 203 210 201 210 1,165,000
2000/08/14 202 203 198 201 863,000
2000/08/11 193 201 193 200 1,407,000
2000/08/10 193 199 190 193 896,000
2000/08/09 191 198 190 196 1,091,000
2000/08/08 191 191 187 188 1,045,000
2000/08/07 188 190 186 187 700,000
2000/08/04 186 191 186 189 1,367,000
2000/08/03 191 192 186 188 775,000
2000/08/02 191 194 190 193 763,000
2000/08/01 195 200 189 190 1,153,000
2000/07/31 194 196 186 195 1,475,000
2000/07/28 196 196 190 195 1,635,000
2000/07/27 204 204 198 198 1,373,000
2000/07/26 203 206 199 204 1,531,000
2000/07/25 207 207 198 202 3,024,000
2000/07/24 214 219 207 208 5,244,000
2000/07/21 203 208 202 204 2,333,000
2000/07/19 200 202 195 200 1,288,000
2000/07/18 215 215 201 204 1,519,000
2000/07/17 213 217 212 214 1,029,000
2000/07/14 215 220 215 218 1,111,000
2000/07/13 229 229 220 220 2,002,000
2000/07/12 220 229 220 229 2,687,000
2000/07/11 218 220 217 219 1,160,000
2000/07/10 220 221 212 219 1,490,000
2000/07/07 212 221 212 217 1,875,000
2000/07/06 212 214 208 212 1,216,000
2000/07/05 220 222 211 216 2,152,000
2000/07/04 223 233 220 220 3,983,000
2000/07/03 223 225 220 222 3,851,000
2000/06/30 205 214 203 213 5,807,000
2000/06/29 191 205 190 203 5,634,000
2000/06/28 188 191 187 188 1,363,000
2000/06/27 185 188 184 187 658,000
2000/06/26 183 186 183 183 489,000
2000/06/23 179 185 179 183 768,000
2000/06/22 186 187 183 184 1,255,000
2000/06/21 185 188 185 186 1,126,000
2000/06/20 187 189 182 185 1,168,000
2000/06/19 189 189 187 188 1,513,000
2000/06/16 189 190 188 189 1,752,000
2000/06/15 190 192 189 191 2,747,000
2000/06/14 193 194 187 190 3,057,000
2000/06/13 189 192 185 189 4,679,000
2000/06/12 173 188 173 187 4,606,000
2000/06/09 168 173 168 173 2,292,000
2000/06/08 170 171 168 171 1,286,000
2000/06/07 167 170 166 170 1,139,000
2000/06/06 167 167 166 167 1,040,000
2000/06/05 168 169 166 168 1,930,000
2000/06/02 169 169 167 168 1,249,000
2000/06/01 167 170 166 170 1,799,000
2000/05/31 170 172 169 169 663,000
2000/05/30 175 175 168 171 1,566,000
2000/05/29 176 179 174 175 1,699,000
2000/05/26 173 178 173 176 1,286,000
2000/05/25 173 175 172 175 897,000
2000/05/24 169 172 169 171 1,695,000
2000/05/23 171 173 165 167 2,480,000
2000/05/22 172 172 167 169 1,015,000
2000/05/19 171 175 169 173 1,153,000
2000/05/18 175 175 171 171 691,000
2000/05/17 180 180 175 176 1,300,000
2000/05/16 173 178 173 177 1,694,000
2000/05/15 169 172 168 171 1,058,000
2000/05/12 170 170 167 169 1,468,000
2000/05/11 170 171 165 170 1,312,000
2000/05/10 169 171 168 170 893,000
2000/05/09 174 174 169 170 755,000
2000/05/08 168 175 168 174 1,262,000
2000/05/02 166 168 165 167 862,000
2000/05/01 165 165 163 165 946,000
2000/04/28 166 167 162 167 1,049,000
2000/04/27 170 172 166 166 763,000
2000/04/26 174 177 170 171 1,162,000
2000/04/25 178 178 172 172 1,051,000
2000/04/24 168 178 167 178 2,052,000
2000/04/21 168 172 152 152 3,164,000
2000/04/20 170 172 168 168 1,276,000
2000/04/19 174 178 172 172 1,573,000
2000/04/18 173 175 168 174 1,495,000
2000/04/17 160 171 160 168 2,177,000
2000/04/14 180 185 180 185 1,425,000
2000/04/13 181 185 180 182 1,784,000
2000/04/12 176 179 175 178 1,281,000
2000/04/11 183 183 176 176 1,099,000
2000/04/10 183 184 181 183 905,000
2000/04/07 188 188 183 183 721,000
2000/04/06 191 194 186 188 1,952,000
2000/04/05 185 188 182 188 1,380,000
2000/04/04 183 184 181 183 1,145,000
2000/04/03 177 183 176 183 1,079,000
2000/03/31 181 184 180 180 1,162,000
2000/03/30 180 183 178 183 811,000
2000/03/29 188 188 180 180 1,074,000
2000/03/28 185 190 183 188 1,055,000
2000/03/27 188 193 186 192 2,247,000
2000/03/24 175 182 175 182 1,660,000
2000/03/23 179 179 174 177 1,289,000
2000/03/22 174 178 172 178 2,058,000
2000/03/21 170 171 168 170 1,265,000
2000/03/17 165 169 163 169 1,592,000
2000/03/16 160 163 158 158 1,132,000
2000/03/15 160 163 157 163 1,107,000
2000/03/14 169 170 161 163 1,267,000
2000/03/13 165 172 163 171 4,134,000
2000/03/10 159 159 152 155 3,583,000
2000/03/09 153 155 152 154 854,000
2000/03/08 151 153 150 153 957,000
2000/03/07 157 159 152 154 1,653,000
2000/03/06 151 159 151 157 1,213,000
2000/03/03 149 152 148 149 1,085,000
2000/03/02 147 151 145 149 1,131,000
2000/03/01 156 156 146 146 2,398,000
2000/02/29 145 151 143 151 1,180,000
2000/02/28 143 145 142 143 1,236,000
2000/02/25 147 147 142 142 1,995,000
2000/02/24 144 146 142 142 1,877,000
2000/02/23 143 146 141 141 1,492,000
2000/02/22 146 146 138 138 3,962,000
2000/02/21 151 151 145 147 2,083,000
2000/02/18 150 152 149 151 1,318,000
2000/02/17 156 156 150 152 1,612,000
2000/02/16 149 156 149 156 1,550,000
2000/02/15 155 155 148 151 2,268,000
2000/02/14 161 164 150 160 2,727,000
2000/02/10 171 173 165 166 1,654,000
2000/02/09 178 178 171 173 534,000
2000/02/08 171 179 170 179 1,104,000
2000/02/07 173 179 171 179 858,000
2000/02/04 177 180 172 180 1,103,000
2000/02/03 178 180 174 180 1,315,000
2000/02/02 174 179 173 175 1,182,000
2000/02/01 176 176 172 172 1,486,000
2000/01/31 165 176 165 171 1,520,000
2000/01/28 179 181 170 171 1,391,000
2000/01/27 179 180 175 179 517,000
2000/01/26 177 182 174 179 860,000
2000/01/25 181 182 178 179 757,000
2000/01/24 185 187 181 183 846,000
2000/01/21 191 191 182 187 1,696,000
2000/01/20 194 194 188 191 1,763,000
2000/01/19 183 194 183 194 1,565,000
2000/01/18 184 189 178 182 2,066,000
2000/01/17 186 190 182 185 1,860,000
2000/01/14 179 184 175 182 2,073,000
2000/01/13 171 177 170 175 1,198,000
2000/01/12 172 172 169 170 976,000
2000/01/11 176 176 168 170 1,469,000
2000/01/07 161 169 161 166 1,094,000
2000/01/06 158 162 157 160 918,000
2000/01/05 153 157 150 156 1,620,000
2000/01/04 152 154 150 150 409,000

このページの先頭へ