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 |
|---|---|---|---|---|---|
| 2003/12/30 | 523 | 533 | 523 | 533 | 2,441,000 |
| 2003/12/29 | 526 | 531 | 513 | 518 | 5,244,000 |
| 2003/12/26 | 519 | 528 | 519 | 523 | 3,761,000 |
| 2003/12/25 | 516 | 527 | 512 | 520 | 9,181,000 |
| 2003/12/24 | 514 | 519 | 508 | 516 | 10,226,000 |
| 2003/12/22 | 484 | 505 | 482 | 499 | 11,080,000 |
| 2003/12/19 | 486 | 487 | 481 | 485 | 3,182,000 |
| 2003/12/18 | 472 | 487 | 470 | 483 | 4,238,000 |
| 2003/12/17 | 488 | 494 | 467 | 467 | 9,441,000 |
| 2003/12/16 | 478 | 489 | 473 | 487 | 6,919,000 |
| 2003/12/15 | 480 | 492 | 477 | 492 | 12,989,000 |
| 2003/12/12 | 464 | 470 | 460 | 467 | 5,352,000 |
| 2003/12/11 | 453 | 456 | 448 | 454 | 2,088,000 |
| 2003/12/10 | 445 | 449 | 441 | 448 | 2,540,000 |
| 2003/12/09 | 457 | 461 | 440 | 449 | 4,450,000 |
| 2003/12/08 | 465 | 467 | 448 | 452 | 3,891,000 |
| 2003/12/05 | 460 | 473 | 458 | 470 | 10,161,000 |
| 2003/12/04 | 454 | 463 | 450 | 463 | 7,058,000 |
| 2003/12/03 | 455 | 458 | 446 | 449 | 5,205,000 |
| 2003/12/02 | 450 | 451 | 443 | 450 | 4,674,000 |
| 2003/12/01 | 417 | 443 | 413 | 441 | 3,785,000 |
| 2003/11/28 | 435 | 439 | 424 | 425 | 2,979,000 |
| 2003/11/27 | 427 | 435 | 424 | 435 | 2,790,000 |
| 2003/11/26 | 417 | 430 | 416 | 427 | 3,276,000 |
| 2003/11/25 | 418 | 419 | 412 | 416 | 1,673,000 |
| 2003/11/21 | 399 | 412 | 398 | 408 | 3,439,000 |
| 2003/11/20 | 401 | 407 | 393 | 404 | 3,331,000 |
| 2003/11/19 | 389 | 409 | 387 | 399 | 6,771,000 |
| 2003/11/18 | 387 | 399 | 381 | 397 | 4,484,000 |
| 2003/11/17 | 402 | 406 | 385 | 387 | 6,301,000 |
| 2003/11/14 | 429 | 443 | 415 | 417 | 9,881,000 |
| 2003/11/13 | 422 | 431 | 421 | 426 | 6,822,000 |
| 2003/11/12 | 413 | 418 | 406 | 412 | 3,414,000 |
| 2003/11/11 | 411 | 413 | 394 | 403 | 5,733,000 |
| 2003/11/10 | 436 | 436 | 423 | 424 | 3,040,000 |
| 2003/11/07 | 431 | 440 | 420 | 440 | 4,824,000 |
| 2003/11/06 | 458 | 459 | 433 | 436 | 4,093,000 |
| 2003/11/05 | 445 | 463 | 442 | 463 | 3,808,000 |
| 2003/11/04 | 453 | 456 | 445 | 449 | 2,429,000 |
| 2003/10/31 | 445 | 449 | 438 | 441 | 1,475,000 |
| 2003/10/30 | 441 | 450 | 434 | 447 | 3,210,000 |
| 2003/10/29 | 448 | 448 | 439 | 441 | 3,215,000 |
| 2003/10/28 | 437 | 444 | 434 | 444 | 5,454,000 |
| 2003/10/27 | 425 | 435 | 425 | 432 | 2,867,000 |
| 2003/10/24 | 425 | 438 | 419 | 421 | 5,113,000 |
| 2003/10/23 | 440 | 447 | 413 | 419 | 6,073,000 |
| 2003/10/22 | 470 | 470 | 453 | 457 | 5,029,000 |
| 2003/10/21 | 471 | 482 | 456 | 475 | 5,419,000 |
| 2003/10/20 | 471 | 476 | 462 | 471 | 4,853,000 |
| 2003/10/17 | 485 | 488 | 464 | 471 | 8,368,000 |
| 2003/10/16 | 464 | 465 | 455 | 461 | 5,922,000 |
| 2003/10/15 | 435 | 465 | 434 | 461 | 22,055,000 |
| 2003/10/14 | 411 | 421 | 411 | 421 | 3,408,000 |
| 2003/10/10 | 411 | 415 | 409 | 411 | 2,703,000 |
| 2003/10/09 | 412 | 414 | 408 | 410 | 1,816,000 |
| 2003/10/08 | 416 | 419 | 406 | 414 | 5,352,000 |
| 2003/10/07 | 423 | 433 | 423 | 426 | 12,280,000 |
| 2003/10/06 | 412 | 429 | 410 | 421 | 10,381,000 |
| 2003/10/03 | 390 | 408 | 385 | 407 | 5,560,000 |
| 2003/10/02 | 383 | 391 | 381 | 391 | 5,970,000 |
| 2003/10/01 | 382 | 384 | 374 | 378 | 4,535,000 |
| 2003/09/30 | 378 | 383 | 372 | 381 | 5,565,000 |
| 2003/09/29 | 376 | 379 | 368 | 370 | 3,457,000 |
| 2003/09/26 | 377 | 380 | 371 | 377 | 5,171,000 |
| 2003/09/25 | 384 | 386 | 379 | 383 | 5,430,000 |
| 2003/09/24 | 402 | 407 | 392 | 397 | 4,828,000 |
| 2003/09/22 | 405 | 408 | 399 | 404 | 4,124,000 |
| 2003/09/19 | 422 | 424 | 411 | 415 | 4,451,000 |
| 2003/09/18 | 424 | 425 | 415 | 417 | 3,786,000 |
| 2003/09/17 | 431 | 433 | 423 | 425 | 3,935,000 |
| 2003/09/16 | 424 | 427 | 420 | 424 | 2,930,000 |
| 2003/09/12 | 418 | 424 | 416 | 424 | 5,939,000 |
| 2003/09/11 | 418 | 424 | 414 | 415 | 4,380,000 |
| 2003/09/10 | 430 | 435 | 423 | 428 | 12,056,000 |
| 2003/09/09 | 408 | 431 | 406 | 429 | 16,332,000 |
| 2003/09/08 | 400 | 411 | 397 | 403 | 3,611,000 |
| 2003/09/05 | 400 | 404 | 399 | 404 | 2,957,000 |
| 2003/09/04 | 410 | 410 | 401 | 401 | 5,523,000 |
| 2003/09/03 | 414 | 414 | 403 | 410 | 5,404,000 |
| 2003/09/02 | 415 | 416 | 408 | 409 | 4,112,000 |
| 2003/09/01 | 399 | 415 | 399 | 415 | 5,189,000 |
| 2003/08/29 | 395 | 402 | 394 | 398 | 5,596,000 |
| 2003/08/28 | 405 | 407 | 392 | 394 | 4,913,000 |
| 2003/08/27 | 412 | 418 | 405 | 408 | 3,250,000 |
| 2003/08/26 | 407 | 412 | 403 | 410 | 2,752,000 |
| 2003/08/25 | 400 | 414 | 399 | 412 | 3,289,000 |
| 2003/08/22 | 411 | 413 | 402 | 408 | 4,009,000 |
| 2003/08/21 | 411 | 422 | 409 | 413 | 7,408,000 |
| 2003/08/20 | 403 | 420 | 394 | 420 | 10,875,000 |
| 2003/08/19 | 419 | 421 | 403 | 404 | 15,385,000 |
| 2003/08/18 | 384 | 409 | 383 | 407 | 14,791,000 |
| 2003/08/15 | 386 | 386 | 374 | 376 | 8,591,000 |
| 2003/08/14 | 375 | 391 | 367 | 376 | 21,833,000 |
| 2003/08/13 | 351 | 377 | 350 | 372 | 26,828,000 |
| 2003/08/12 | 333 | 351 | 332 | 347 | 20,904,000 |
| 2003/08/11 | 332 | 332 | 320 | 325 | 8,992,000 |
| 2003/08/08 | 343 | 345 | 330 | 334 | 15,852,000 |
| 2003/08/07 | 280 | 343 | 278 | 338 | 40,364,000 |
| 2003/08/06 | 277 | 281 | 274 | 279 | 2,809,000 |
| 2003/08/05 | 277 | 282 | 274 | 280 | 2,382,000 |
| 2003/08/04 | 280 | 280 | 275 | 276 | 1,087,000 |
| 2003/08/01 | 279 | 284 | 277 | 278 | 1,942,000 |
| 2003/07/31 | 280 | 281 | 274 | 281 | 1,925,000 |
| 2003/07/30 | 282 | 282 | 279 | 281 | 1,180,000 |
| 2003/07/29 | 280 | 287 | 279 | 281 | 3,090,000 |
| 2003/07/28 | 278 | 281 | 277 | 278 | 2,538,000 |
| 2003/07/25 | 281 | 285 | 278 | 282 | 3,902,000 |
| 2003/07/24 | 282 | 282 | 278 | 278 | 2,765,000 |
| 2003/07/23 | 272 | 280 | 271 | 280 | 3,324,000 |
| 2003/07/22 | 270 | 271 | 267 | 270 | 1,841,000 |
| 2003/07/18 | 264 | 272 | 264 | 271 | 2,932,000 |
| 2003/07/17 | 262 | 265 | 261 | 264 | 2,999,000 |
| 2003/07/16 | 272 | 274 | 267 | 268 | 2,701,000 |
| 2003/07/15 | 275 | 280 | 273 | 274 | 2,505,000 |
| 2003/07/14 | 282 | 282 | 276 | 278 | 2,479,000 |
| 2003/07/11 | 289 | 290 | 278 | 279 | 2,959,000 |
| 2003/07/10 | 285 | 292 | 284 | 289 | 5,661,000 |
| 2003/07/09 | 278 | 287 | 278 | 282 | 2,581,000 |
| 2003/07/08 | 281 | 286 | 279 | 280 | 3,348,000 |
| 2003/07/07 | 282 | 283 | 276 | 276 | 1,669,000 |
| 2003/07/04 | 273 | 281 | 272 | 279 | 4,451,000 |
| 2003/07/03 | 284 | 286 | 270 | 271 | 5,190,000 |
| 2003/07/02 | 290 | 291 | 281 | 283 | 2,802,000 |
| 2003/07/01 | 295 | 296 | 288 | 289 | 3,239,000 |
| 2003/06/30 | 288 | 295 | 288 | 290 | 3,575,000 |
| 2003/06/27 | 290 | 291 | 287 | 288 | 2,982,000 |
| 2003/06/26 | 284 | 290 | 280 | 288 | 7,650,000 |
| 2003/06/25 | 275 | 284 | 275 | 283 | 5,737,000 |
| 2003/06/24 | 274 | 278 | 273 | 274 | 3,454,000 |
| 2003/06/23 | 273 | 278 | 271 | 276 | 4,948,000 |
| 2003/06/20 | 264 | 273 | 263 | 270 | 4,375,000 |
| 2003/06/19 | 268 | 269 | 264 | 267 | 2,581,000 |
| 2003/06/18 | 270 | 271 | 267 | 268 | 2,389,000 |
| 2003/06/17 | 274 | 274 | 265 | 266 | 3,344,000 |
| 2003/06/16 | 267 | 271 | 264 | 269 | 3,188,000 |
| 2003/06/13 | 272 | 275 | 264 | 268 | 8,798,000 |
| 2003/06/12 | 277 | 278 | 269 | 271 | 2,229,000 |
| 2003/06/11 | 278 | 280 | 274 | 276 | 4,288,000 |
| 2003/06/10 | 272 | 275 | 271 | 274 | 3,164,000 |
| 2003/06/09 | 272 | 275 | 268 | 274 | 4,894,000 |
| 2003/06/06 | 265 | 272 | 263 | 270 | 4,977,000 |
| 2003/06/05 | 270 | 271 | 261 | 264 | 7,371,000 |
| 2003/06/04 | 275 | 275 | 265 | 267 | 4,935,000 |
| 2003/06/03 | 270 | 274 | 270 | 271 | 3,338,000 |
| 2003/06/02 | 274 | 278 | 268 | 269 | 6,696,000 |
| 2003/05/30 | 283 | 284 | 272 | 272 | 3,460,000 |
| 2003/05/29 | 285 | 288 | 283 | 284 | 2,100,000 |
| 2003/05/28 | 286 | 287 | 282 | 283 | 2,117,000 |
| 2003/05/27 | 288 | 288 | 281 | 282 | 2,118,000 |
| 2003/05/26 | 291 | 295 | 289 | 290 | 3,778,000 |
| 2003/05/23 | 286 | 289 | 284 | 287 | 3,077,000 |
| 2003/05/22 | 282 | 286 | 281 | 285 | 2,733,000 |
| 2003/05/21 | 288 | 288 | 281 | 285 | 2,057,000 |
| 2003/05/20 | 280 | 289 | 280 | 289 | 4,888,000 |
| 2003/05/19 | 286 | 287 | 282 | 285 | 3,122,000 |
| 2003/05/16 | 300 | 300 | 290 | 290 | 4,990,000 |
| 2003/05/15 | 310 | 311 | 297 | 300 | 9,335,000 |
| 2003/05/14 | 291 | 299 | 291 | 299 | 1,868,000 |
| 2003/05/13 | 296 | 298 | 294 | 294 | 1,190,000 |
| 2003/05/12 | 300 | 300 | 297 | 298 | 1,744,000 |
| 2003/05/09 | 300 | 300 | 294 | 300 | 3,277,000 |
| 2003/05/08 | 288 | 297 | 287 | 297 | 4,048,000 |
| 2003/05/07 | 290 | 290 | 285 | 288 | 1,576,000 |
| 2003/05/06 | 284 | 291 | 283 | 287 | 4,699,000 |
| 2003/05/02 | 278 | 285 | 275 | 283 | 2,479,000 |
| 2003/05/01 | 274 | 280 | 274 | 278 | 2,447,000 |
| 2003/04/30 | 269 | 278 | 269 | 273 | 3,422,000 |
| 2003/04/28 | 270 | 274 | 268 | 268 | 3,045,000 |
| 2003/04/25 | 272 | 273 | 265 | 271 | 4,074,000 |
| 2003/04/24 | 281 | 283 | 275 | 277 | 2,027,000 |
| 2003/04/23 | 282 | 282 | 277 | 279 | 1,316,000 |
| 2003/04/22 | 286 | 287 | 278 | 281 | 2,479,000 |
| 2003/04/21 | 285 | 287 | 282 | 285 | 3,932,000 |
| 2003/04/18 | 279 | 283 | 275 | 282 | 2,748,000 |
| 2003/04/17 | 272 | 275 | 270 | 272 | 3,299,000 |
| 2003/04/16 | 278 | 289 | 274 | 276 | 12,059,000 |
| 2003/04/15 | 270 | 278 | 270 | 278 | 4,729,000 |
| 2003/04/14 | 264 | 271 | 262 | 269 | 2,701,000 |
| 2003/04/11 | 265 | 270 | 261 | 263 | 1,906,000 |
| 2003/04/10 | 262 | 265 | 261 | 264 | 1,916,000 |
| 2003/04/09 | 270 | 273 | 261 | 265 | 1,839,000 |
| 2003/04/08 | 274 | 276 | 270 | 272 | 1,774,000 |
| 2003/04/07 | 280 | 280 | 275 | 279 | 2,095,000 |
| 2003/04/04 | 273 | 278 | 270 | 278 | 2,744,000 |
| 2003/04/03 | 274 | 275 | 270 | 274 | 2,632,000 |
| 2003/04/02 | 269 | 272 | 265 | 272 | 1,604,000 |
| 2003/04/01 | 266 | 269 | 261 | 265 | 2,385,000 |
| 2003/03/31 | 271 | 274 | 261 | 261 | 2,235,000 |
| 2003/03/28 | 280 | 280 | 273 | 276 | 2,347,000 |
| 2003/03/27 | 272 | 280 | 271 | 279 | 4,316,000 |
| 2003/03/26 | 268 | 271 | 265 | 271 | 1,522,000 |
| 2003/03/25 | 270 | 273 | 267 | 268 | 2,687,000 |
| 2003/03/24 | 274 | 277 | 270 | 275 | 4,115,000 |
| 2003/03/20 | 258 | 269 | 258 | 267 | 7,144,000 |
| 2003/03/19 | 259 | 259 | 255 | 257 | 2,667,000 |
| 2003/03/18 | 250 | 259 | 249 | 255 | 2,888,000 |
| 2003/03/17 | 250 | 250 | 244 | 244 | 2,012,000 |
| 2003/03/14 | 250 | 255 | 248 | 250 | 5,364,000 |
| 2003/03/13 | 242 | 247 | 240 | 246 | 2,152,000 |
| 2003/03/12 | 244 | 245 | 239 | 239 | 3,067,000 |
| 2003/03/11 | 236 | 245 | 236 | 240 | 3,634,000 |
| 2003/03/10 | 237 | 242 | 235 | 235 | 2,416,000 |
| 2003/03/07 | 254 | 255 | 238 | 241 | 4,084,000 |
| 2003/03/06 | 256 | 259 | 255 | 257 | 1,623,000 |
| 2003/03/05 | 261 | 262 | 256 | 258 | 2,480,000 |
| 2003/03/04 | 264 | 264 | 258 | 262 | 1,730,000 |
| 2003/03/03 | 263 | 267 | 262 | 263 | 3,822,000 |
| 2003/02/28 | 254 | 261 | 253 | 261 | 5,891,000 |
| 2003/02/27 | 252 | 255 | 251 | 253 | 2,527,000 |
| 2003/02/26 | 248 | 254 | 248 | 251 | 2,556,000 |
| 2003/02/25 | 249 | 252 | 247 | 249 | 2,203,000 |
| 2003/02/24 | 252 | 255 | 251 | 253 | 2,853,000 |
| 2003/02/21 | 258 | 260 | 249 | 250 | 2,926,000 |
| 2003/02/20 | 258 | 264 | 258 | 263 | 4,651,000 |
| 2003/02/19 | 252 | 264 | 251 | 263 | 6,251,000 |
| 2003/02/18 | 252 | 256 | 250 | 252 | 9,056,000 |
| 2003/02/17 | 249 | 250 | 244 | 245 | 3,325,000 |
| 2003/02/14 | 247 | 251 | 246 | 248 | 9,872,000 |
| 2003/02/13 | 240 | 241 | 236 | 238 | 2,588,000 |
| 2003/02/12 | 236 | 240 | 235 | 238 | 2,172,000 |
| 2003/02/10 | 234 | 236 | 233 | 235 | 1,235,000 |
| 2003/02/07 | 235 | 240 | 233 | 235 | 6,198,000 |
| 2003/02/06 | 228 | 235 | 228 | 234 | 2,754,000 |
| 2003/02/05 | 228 | 232 | 227 | 228 | 3,013,000 |
| 2003/02/04 | 222 | 230 | 219 | 229 | 4,191,000 |
| 2003/02/03 | 214 | 218 | 214 | 217 | 1,064,000 |
| 2003/01/31 | 214 | 216 | 210 | 216 | 1,061,000 |
| 2003/01/30 | 215 | 218 | 215 | 216 | 1,331,000 |
| 2003/01/29 | 224 | 224 | 211 | 214 | 2,742,000 |
| 2003/01/28 | 215 | 223 | 215 | 222 | 2,970,000 |
| 2003/01/27 | 221 | 222 | 215 | 216 | 2,829,000 |
| 2003/01/24 | 222 | 223 | 220 | 221 | 1,306,000 |
| 2003/01/23 | 220 | 224 | 219 | 222 | 1,959,000 |
| 2003/01/22 | 225 | 227 | 220 | 221 | 3,015,000 |
| 2003/01/21 | 221 | 226 | 221 | 226 | 1,583,000 |
| 2003/01/20 | 222 | 225 | 221 | 221 | 1,076,000 |
| 2003/01/17 | 224 | 228 | 222 | 224 | 3,308,000 |
| 2003/01/16 | 214 | 225 | 213 | 224 | 6,907,000 |
| 2003/01/15 | 210 | 216 | 209 | 214 | 2,403,000 |
| 2003/01/14 | 209 | 212 | 208 | 212 | 1,590,000 |
| 2003/01/10 | 213 | 213 | 207 | 209 | 1,691,000 |
| 2003/01/09 | 208 | 213 | 207 | 213 | 2,543,000 |
| 2003/01/08 | 206 | 211 | 205 | 208 | 1,886,000 |
| 2003/01/07 | 212 | 213 | 205 | 206 | 3,776,000 |
| 2003/01/06 | 207 | 210 | 205 | 210 | 867,000 |