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
2004/12/30 657 665 656 659 6,905,000
2004/12/29 685 686 676 677 2,834,000
2004/12/28 677 685 674 682 4,545,000
2004/12/27 684 684 676 677 3,169,000
2004/12/24 679 687 678 680 6,713,000
2004/12/22 658 672 658 671 7,241,000
2004/12/21 662 667 655 655 5,822,000
2004/12/20 669 670 660 661 3,268,000
2004/12/17 664 674 661 668 4,868,000
2004/12/16 671 671 662 664 4,855,000
2004/12/15 667 674 664 671 4,480,000
2004/12/14 669 669 660 668 6,739,000
2004/12/13 676 683 662 664 4,145,000
2004/12/10 673 685 671 672 7,550,000
2004/12/09 697 699 677 679 3,485,000
2004/12/08 685 702 683 695 3,349,000
2004/12/07 707 707 693 693 3,472,000
2004/12/06 709 713 700 708 2,952,000
2004/12/03 715 716 700 708 5,785,000
2004/12/02 712 715 705 714 7,831,000
2004/12/01 685 697 682 695 3,517,000
2004/11/30 696 696 688 690 3,799,000
2004/11/29 687 700 685 699 12,223,000
2004/11/26 652 677 650 671 11,433,000
2004/11/25 646 651 638 645 5,203,000
2004/11/24 644 662 642 649 6,935,000
2004/11/22 652 652 637 640 6,258,000
2004/11/19 664 667 653 662 4,922,000
2004/11/18 678 679 656 658 6,793,000
2004/11/17 679 680 672 677 2,942,000
2004/11/16 675 689 673 678 5,476,000
2004/11/15 676 682 672 675 7,011,000
2004/11/12 675 685 668 675 11,714,000
2004/11/11 692 707 670 674 13,804,000
2004/11/10 709 712 691 692 6,016,000
2004/11/09 711 713 706 708 5,632,000
2004/11/08 701 702 696 702 2,900,000
2004/11/05 701 706 690 694 5,240,000
2004/11/04 719 719 696 697 4,639,000
2004/11/02 689 706 686 705 5,831,000
2004/11/01 702 704 683 684 4,482,000
2004/10/29 705 707 699 707 5,306,000
2004/10/28 725 726 715 719 4,014,000
2004/10/27 707 712 701 707 4,553,000
2004/10/26 707 712 693 698 5,182,000
2004/10/25 700 712 699 704 6,308,000
2004/10/22 686 722 686 717 11,550,000
2004/10/21 702 707 678 684 9,087,000
2004/10/20 717 717 698 701 12,719,000
2004/10/19 738 742 715 722 12,479,000
2004/10/18 739 740 721 725 5,482,000
2004/10/15 720 742 714 738 13,466,000
2004/10/14 757 759 727 738 11,983,000
2004/10/13 768 776 766 772 4,494,000
2004/10/12 772 772 764 767 2,866,000
2004/10/08 775 776 764 771 5,613,000
2004/10/07 773 780 769 775 7,418,000
2004/10/06 755 775 754 772 8,793,000
2004/10/05 751 762 750 756 5,317,000
2004/10/04 767 767 754 757 4,391,000
2004/10/01 764 767 755 760 8,167,000
2004/09/30 739 760 736 754 7,802,000
2004/09/29 721 731 719 726 4,970,000
2004/09/28 706 718 704 713 8,290,000
2004/09/27 748 748 722 725 8,343,000
2004/09/24 748 755 742 754 6,781,000
2004/09/22 758 768 749 753 12,175,000
2004/09/21 740 757 736 749 11,681,000
2004/09/17 731 735 722 730 9,695,000
2004/09/16 728 730 718 725 9,676,000
2004/09/15 745 745 731 733 6,660,000
2004/09/14 749 749 738 746 8,365,000
2004/09/13 727 745 725 742 6,063,000
2004/09/10 725 725 710 720 12,196,000
2004/09/09 730 736 721 725 8,229,000
2004/09/08 750 751 736 739 8,177,000
2004/09/07 740 749 736 745 9,704,000
2004/09/06 712 735 711 734 10,939,000
2004/09/03 717 718 699 703 8,778,000
2004/09/02 716 720 710 714 7,167,000
2004/09/01 714 724 711 712 13,365,000
2004/08/31 692 710 690 701 10,054,000
2004/08/30 690 697 685 696 5,754,000
2004/08/27 681 692 679 690 5,467,000
2004/08/26 694 697 675 678 9,664,000
2004/08/25 673 692 666 684 10,643,000
2004/08/24 682 685 664 671 10,133,000
2004/08/23 665 687 663 685 16,638,000
2004/08/20 637 656 637 656 6,990,000
2004/08/19 636 644 632 639 5,526,000
2004/08/18 616 626 610 626 6,267,000
2004/08/17 627 629 618 620 4,369,000
2004/08/16 621 633 610 621 6,225,000
2004/08/13 643 648 628 629 7,978,000
2004/08/12 643 657 639 648 9,356,000
2004/08/11 623 649 616 643 14,698,000
2004/08/10 635 637 620 623 7,794,000
2004/08/09 626 636 625 633 8,630,000
2004/08/06 612 639 608 636 13,945,000
2004/08/05 614 625 603 620 8,492,000
2004/08/04 615 616 597 608 10,675,000
2004/08/03 602 625 601 622 21,117,000
2004/08/02 598 605 586 595 17,831,000
2004/07/30 544 560 542 558 2,860,000
2004/07/29 547 552 533 534 2,778,000
2004/07/28 555 556 548 551 1,362,000
2004/07/27 548 559 546 549 2,978,000
2004/07/26 548 554 547 551 2,313,000
2004/07/23 575 575 558 560 4,097,000
2004/07/22 565 576 565 571 3,280,000
2004/07/21 585 586 572 575 4,470,000
2004/07/20 575 585 571 579 3,632,000
2004/07/16 580 586 573 577 5,469,000
2004/07/15 584 594 570 590 9,206,000
2004/07/14 600 603 568 569 8,290,000
2004/07/13 574 596 572 596 9,603,000
2004/07/12 561 575 560 572 8,089,000
2004/07/09 549 556 546 551 4,005,000
2004/07/08 553 565 552 556 6,287,000
2004/07/07 537 552 532 552 5,553,000
2004/07/06 538 555 537 547 2,993,000
2004/07/05 548 548 535 541 1,851,000
2004/07/02 550 554 546 552 2,787,000
2004/07/01 555 566 552 558 8,756,000
2004/06/30 542 554 541 551 6,366,000
2004/06/29 540 542 536 539 1,570,000
2004/06/28 528 542 528 540 2,896,000
2004/06/25 538 538 533 534 1,799,000
2004/06/24 535 539 532 537 4,682,000
2004/06/23 534 535 530 534 2,614,000
2004/06/22 526 533 524 533 2,728,000
2004/06/21 529 531 524 528 2,209,000
2004/06/18 530 531 519 525 2,195,000
2004/06/17 535 535 526 533 3,622,000
2004/06/16 527 535 523 535 5,948,000
2004/06/15 520 522 513 517 3,992,000
2004/06/14 527 530 524 529 2,600,000
2004/06/11 522 528 521 525 4,992,000
2004/06/10 519 528 516 518 4,059,000
2004/06/09 518 531 512 522 12,112,000
2004/06/08 510 520 509 514 9,911,000
2004/06/07 485 503 485 496 5,505,000
2004/06/04 489 489 481 485 4,199,000
2004/06/03 497 500 487 492 4,936,000
2004/06/02 506 507 495 496 3,687,000
2004/06/01 506 506 501 505 2,553,000
2004/05/31 509 509 496 507 4,318,000
2004/05/28 499 509 498 509 6,648,000
2004/05/27 499 502 493 498 3,969,000
2004/05/26 497 504 494 500 5,217,000
2004/05/25 494 498 485 492 7,317,000
2004/05/24 489 494 488 492 5,944,000
2004/05/21 483 490 478 489 5,207,000
2004/05/20 477 488 473 480 5,505,000
2004/05/19 479 485 473 481 9,131,000
2004/05/18 448 472 448 469 10,680,000
2004/05/17 464 466 440 443 7,905,000
2004/05/14 475 483 461 469 15,859,000
2004/05/13 456 491 437 471 29,822,000
2004/05/12 445 459 442 455 7,226,000
2004/05/11 424 440 421 430 6,924,000
2004/05/10 450 451 422 423 10,065,000
2004/05/07 470 470 454 455 7,260,000
2004/05/06 478 489 471 472 11,438,000
2004/04/30 501 501 470 473 21,102,000
2004/04/28 518 518 508 509 4,133,000
2004/04/27 527 529 515 517 4,789,000
2004/04/26 538 538 530 530 2,420,000
2004/04/23 531 542 525 534 8,564,000
2004/04/22 523 541 521 536 9,674,000
2004/04/21 513 523 507 518 4,137,000
2004/04/20 509 513 503 511 4,114,000
2004/04/19 522 523 506 507 3,966,000
2004/04/16 518 520 510 517 4,161,000
2004/04/15 536 536 510 511 6,796,000
2004/04/14 530 539 529 531 10,318,000
2004/04/13 526 533 524 531 5,463,000
2004/04/12 517 524 517 522 2,520,000
2004/04/09 522 526 511 511 6,730,000
2004/04/08 529 537 526 530 4,228,000
2004/04/07 530 533 526 530 4,130,000
2004/04/06 526 537 523 534 8,687,000
2004/04/05 535 538 522 524 7,257,000
2004/04/02 534 536 523 526 8,788,000
2004/04/01 541 544 535 536 3,660,000
2004/03/31 540 547 536 540 3,153,000
2004/03/30 549 549 537 538 2,852,000
2004/03/29 550 553 541 543 3,646,000
2004/03/26 559 559 548 555 3,921,000
2004/03/25 567 570 552 559 7,485,000
2004/03/24 534 566 531 559 13,001,000
2004/03/23 526 531 520 530 4,013,000
2004/03/22 521 531 520 531 3,284,000
2004/03/19 524 526 520 523 2,574,000
2004/03/18 532 532 520 522 3,232,000
2004/03/17 522 526 518 525 4,536,000
2004/03/16 523 524 517 521 3,006,000
2004/03/15 517 523 515 522 3,487,000
2004/03/12 508 514 506 507 7,962,000
2004/03/11 511 522 510 518 4,522,000
2004/03/10 514 524 512 516 5,836,000
2004/03/09 510 512 506 510 4,672,000
2004/03/08 519 523 510 512 4,705,000
2004/03/05 527 528 515 518 3,325,000
2004/03/04 525 537 521 521 7,482,000
2004/03/03 513 524 501 523 7,006,000
2004/03/02 526 529 510 519 5,781,000
2004/03/01 529 530 520 524 3,300,000
2004/02/27 511 527 510 526 4,612,000
2004/02/26 504 510 503 508 3,489,000
2004/02/25 496 506 495 499 1,561,000
2004/02/24 508 509 497 497 2,858,000
2004/02/23 499 512 498 509 2,562,000
2004/02/20 508 509 497 502 2,270,000
2004/02/19 513 516 510 510 2,349,000
2004/02/18 517 517 507 508 1,806,000
2004/02/17 509 514 504 514 2,868,000
2004/02/16 492 512 491 512 4,727,000
2004/02/13 488 497 486 489 8,943,000
2004/02/12 520 522 482 486 10,363,000
2004/02/10 517 523 510 519 3,399,000
2004/02/09 524 533 516 520 5,777,000
2004/02/06 493 512 490 510 3,026,000
2004/02/05 483 494 479 485 3,593,000
2004/02/04 499 501 483 488 2,979,000
2004/02/03 507 508 489 498 2,944,000
2004/02/02 503 508 501 503 2,785,000
2004/01/30 505 511 502 503 3,247,000
2004/01/29 515 515 502 505 4,552,000
2004/01/28 520 524 514 520 2,616,000
2004/01/27 528 536 524 526 4,238,000
2004/01/26 525 527 520 525 1,847,000
2004/01/23 528 529 521 524 1,656,000
2004/01/22 530 531 525 528 1,957,000
2004/01/21 523 528 521 523 2,101,000
2004/01/20 525 537 525 528 3,897,000
2004/01/19 532 533 518 527 2,159,000
2004/01/16 523 534 523 528 2,205,000
2004/01/15 532 541 526 527 5,739,000
2004/01/14 510 535 506 534 8,344,000
2004/01/13 513 517 505 509 3,550,000
2004/01/09 520 520 511 517 3,302,000
2004/01/08 510 524 509 513 4,375,000
2004/01/07 521 525 509 513 3,755,000
2004/01/06 536 538 523 528 4,179,000
2004/01/05 540 542 531 535 2,259,000

このページの先頭へ