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 |
|---|---|---|---|---|---|
| 2005/12/30 | 748 | 748 | 740 | 740 | 2,755,000 |
| 2005/12/29 | 747 | 749 | 743 | 747 | 3,718,000 |
| 2005/12/28 | 740 | 744 | 736 | 744 | 3,989,000 |
| 2005/12/27 | 751 | 753 | 743 | 744 | 4,390,000 |
| 2005/12/26 | 746 | 757 | 745 | 755 | 7,201,000 |
| 2005/12/22 | 743 | 744 | 736 | 742 | 6,363,000 |
| 2005/12/21 | 738 | 747 | 737 | 742 | 11,173,000 |
| 2005/12/20 | 734 | 738 | 727 | 735 | 12,095,000 |
| 2005/12/19 | 740 | 742 | 732 | 736 | 6,286,000 |
| 2005/12/16 | 736 | 746 | 730 | 733 | 7,828,000 |
| 2005/12/15 | 745 | 752 | 737 | 741 | 9,211,000 |
| 2005/12/14 | 774 | 785 | 746 | 765 | 29,528,000 |
| 2005/12/13 | 724 | 754 | 724 | 754 | 20,797,000 |
| 2005/12/12 | 725 | 725 | 719 | 722 | 6,905,000 |
| 2005/12/09 | 710 | 721 | 710 | 719 | 6,782,000 |
| 2005/12/08 | 727 | 728 | 713 | 718 | 6,244,000 |
| 2005/12/07 | 724 | 727 | 717 | 724 | 10,376,000 |
| 2005/12/06 | 729 | 729 | 719 | 729 | 12,092,000 |
| 2005/12/05 | 745 | 745 | 733 | 735 | 7,358,000 |
| 2005/12/02 | 758 | 759 | 736 | 745 | 12,273,000 |
| 2005/12/01 | 712 | 740 | 711 | 740 | 17,492,000 |
| 2005/11/30 | 720 | 720 | 710 | 711 | 7,073,000 |
| 2005/11/29 | 720 | 729 | 710 | 716 | 8,517,000 |
| 2005/11/28 | 712 | 722 | 707 | 718 | 8,170,000 |
| 2005/11/25 | 708 | 711 | 703 | 707 | 4,934,000 |
| 2005/11/24 | 720 | 720 | 708 | 710 | 5,254,000 |
| 2005/11/22 | 713 | 715 | 709 | 715 | 3,440,000 |
| 2005/11/21 | 713 | 718 | 708 | 710 | 5,774,000 |
| 2005/11/18 | 715 | 716 | 708 | 709 | 5,237,000 |
| 2005/11/17 | 701 | 715 | 699 | 711 | 7,731,000 |
| 2005/11/16 | 705 | 706 | 698 | 701 | 9,133,000 |
| 2005/11/15 | 713 | 719 | 706 | 707 | 4,778,000 |
| 2005/11/14 | 725 | 725 | 713 | 715 | 5,573,000 |
| 2005/11/11 | 720 | 725 | 715 | 718 | 11,574,000 |
| 2005/11/10 | 775 | 775 | 711 | 718 | 20,280,000 |
| 2005/11/09 | 770 | 784 | 765 | 777 | 7,735,000 |
| 2005/11/08 | 772 | 772 | 759 | 769 | 5,332,000 |
| 2005/11/07 | 770 | 770 | 757 | 770 | 6,325,000 |
| 2005/11/04 | 773 | 774 | 757 | 760 | 10,351,000 |
| 2005/11/02 | 732 | 757 | 730 | 755 | 16,015,000 |
| 2005/11/01 | 725 | 726 | 717 | 725 | 6,304,000 |
| 2005/10/31 | 736 | 736 | 720 | 722 | 7,417,000 |
| 2005/10/28 | 729 | 729 | 709 | 716 | 8,594,000 |
| 2005/10/27 | 735 | 742 | 726 | 730 | 9,677,000 |
| 2005/10/26 | 704 | 727 | 702 | 725 | 11,105,000 |
| 2005/10/25 | 709 | 714 | 702 | 705 | 6,992,000 |
| 2005/10/24 | 715 | 715 | 699 | 703 | 5,890,000 |
| 2005/10/21 | 710 | 714 | 697 | 711 | 11,811,000 |
| 2005/10/20 | 722 | 725 | 714 | 719 | 7,848,000 |
| 2005/10/19 | 735 | 736 | 713 | 722 | 7,695,000 |
| 2005/10/18 | 725 | 731 | 717 | 725 | 12,200,000 |
| 2005/10/17 | 734 | 735 | 713 | 719 | 12,136,000 |
| 2005/10/14 | 770 | 771 | 730 | 731 | 18,256,000 |
| 2005/10/13 | 776 | 777 | 765 | 770 | 6,019,000 |
| 2005/10/12 | 799 | 804 | 783 | 785 | 8,131,000 |
| 2005/10/11 | 774 | 800 | 773 | 799 | 6,035,000 |
| 2005/10/07 | 769 | 778 | 766 | 772 | 6,333,000 |
| 2005/10/06 | 775 | 779 | 761 | 767 | 12,741,000 |
| 2005/10/05 | 817 | 817 | 798 | 803 | 6,839,000 |
| 2005/10/04 | 812 | 826 | 812 | 820 | 6,757,000 |
| 2005/10/03 | 825 | 826 | 796 | 811 | 7,194,000 |
| 2005/09/30 | 792 | 830 | 788 | 819 | 12,539,000 |
| 2005/09/29 | 793 | 795 | 782 | 792 | 5,587,000 |
| 2005/09/28 | 792 | 797 | 788 | 792 | 6,198,000 |
| 2005/09/27 | 784 | 796 | 779 | 782 | 8,470,000 |
| 2005/09/26 | 793 | 796 | 789 | 792 | 6,813,000 |
| 2005/09/22 | 773 | 786 | 773 | 785 | 8,001,000 |
| 2005/09/21 | 781 | 785 | 772 | 780 | 9,989,000 |
| 2005/09/20 | 768 | 783 | 767 | 780 | 12,109,000 |
| 2005/09/16 | 753 | 760 | 751 | 757 | 11,285,000 |
| 2005/09/15 | 730 | 747 | 728 | 745 | 8,923,000 |
| 2005/09/14 | 719 | 727 | 718 | 725 | 7,169,000 |
| 2005/09/13 | 724 | 724 | 717 | 717 | 5,887,000 |
| 2005/09/12 | 734 | 734 | 718 | 722 | 4,739,000 |
| 2005/09/09 | 720 | 724 | 715 | 722 | 8,257,000 |
| 2005/09/08 | 714 | 717 | 705 | 712 | 4,976,000 |
| 2005/09/07 | 729 | 730 | 712 | 713 | 5,901,000 |
| 2005/09/06 | 720 | 730 | 716 | 725 | 7,812,000 |
| 2005/09/05 | 721 | 722 | 717 | 719 | 4,074,000 |
| 2005/09/02 | 731 | 731 | 720 | 724 | 4,121,000 |
| 2005/09/01 | 722 | 735 | 722 | 728 | 6,511,000 |
| 2005/08/31 | 718 | 725 | 717 | 723 | 4,061,000 |
| 2005/08/30 | 719 | 727 | 718 | 726 | 4,397,000 |
| 2005/08/29 | 716 | 719 | 711 | 713 | 6,307,000 |
| 2005/08/26 | 735 | 736 | 723 | 731 | 5,245,000 |
| 2005/08/25 | 740 | 744 | 733 | 733 | 3,141,000 |
| 2005/08/24 | 729 | 747 | 727 | 744 | 7,185,000 |
| 2005/08/23 | 747 | 751 | 734 | 737 | 7,048,000 |
| 2005/08/22 | 736 | 749 | 736 | 742 | 8,488,000 |
| 2005/08/19 | 739 | 740 | 728 | 733 | 7,550,000 |
| 2005/08/18 | 717 | 743 | 714 | 738 | 17,079,000 |
| 2005/08/17 | 702 | 715 | 702 | 709 | 6,925,000 |
| 2005/08/16 | 700 | 707 | 699 | 707 | 5,557,000 |
| 2005/08/15 | 697 | 702 | 691 | 698 | 4,325,000 |
| 2005/08/12 | 705 | 710 | 693 | 696 | 6,613,000 |
| 2005/08/11 | 687 | 705 | 686 | 702 | 5,866,000 |
| 2005/08/10 | 683 | 688 | 678 | 684 | 7,128,000 |
| 2005/08/09 | 675 | 682 | 672 | 678 | 5,618,000 |
| 2005/08/08 | 660 | 673 | 652 | 670 | 8,609,000 |
| 2005/08/05 | 680 | 683 | 666 | 669 | 10,148,000 |
| 2005/08/04 | 711 | 711 | 683 | 695 | 9,253,000 |
| 2005/08/03 | 718 | 723 | 708 | 711 | 4,169,000 |
| 2005/08/02 | 721 | 732 | 703 | 712 | 15,247,000 |
| 2005/08/01 | 693 | 714 | 691 | 713 | 10,416,000 |
| 2005/07/29 | 693 | 696 | 683 | 690 | 5,312,000 |
| 2005/07/28 | 697 | 698 | 692 | 693 | 3,339,000 |
| 2005/07/27 | 695 | 697 | 687 | 691 | 5,224,000 |
| 2005/07/26 | 695 | 697 | 690 | 694 | 7,573,000 |
| 2005/07/25 | 681 | 693 | 679 | 693 | 8,283,000 |
| 2005/07/22 | 670 | 678 | 665 | 673 | 6,617,000 |
| 2005/07/21 | 674 | 680 | 669 | 669 | 10,635,000 |
| 2005/07/20 | 647 | 661 | 646 | 660 | 6,907,000 |
| 2005/07/19 | 644 | 646 | 641 | 644 | 1,881,000 |
| 2005/07/15 | 647 | 647 | 642 | 643 | 2,715,000 |
| 2005/07/14 | 644 | 647 | 639 | 642 | 3,158,000 |
| 2005/07/13 | 640 | 644 | 637 | 642 | 2,481,000 |
| 2005/07/12 | 643 | 644 | 635 | 637 | 3,954,000 |
| 2005/07/11 | 635 | 640 | 634 | 639 | 4,006,000 |
| 2005/07/08 | 630 | 638 | 627 | 628 | 5,238,000 |
| 2005/07/07 | 632 | 633 | 626 | 630 | 5,611,000 |
| 2005/07/06 | 646 | 648 | 635 | 635 | 4,771,000 |
| 2005/07/05 | 651 | 655 | 645 | 645 | 3,762,000 |
| 2005/07/04 | 653 | 654 | 649 | 650 | 2,119,000 |
| 2005/07/01 | 653 | 656 | 650 | 651 | 3,373,000 |
| 2005/06/30 | 655 | 658 | 652 | 658 | 3,080,000 |
| 2005/06/29 | 657 | 660 | 651 | 651 | 3,584,000 |
| 2005/06/28 | 648 | 651 | 644 | 651 | 3,781,000 |
| 2005/06/27 | 645 | 652 | 642 | 650 | 5,278,000 |
| 2005/06/24 | 639 | 650 | 638 | 648 | 8,321,000 |
| 2005/06/23 | 636 | 649 | 633 | 649 | 5,960,000 |
| 2005/06/22 | 632 | 637 | 626 | 635 | 4,822,000 |
| 2005/06/21 | 642 | 643 | 631 | 633 | 7,103,000 |
| 2005/06/20 | 650 | 651 | 642 | 645 | 4,955,000 |
| 2005/06/17 | 647 | 648 | 642 | 645 | 4,997,000 |
| 2005/06/16 | 651 | 652 | 642 | 644 | 6,037,000 |
| 2005/06/15 | 650 | 654 | 644 | 650 | 4,243,000 |
| 2005/06/14 | 659 | 659 | 648 | 651 | 3,848,000 |
| 2005/06/13 | 658 | 664 | 657 | 659 | 3,939,000 |
| 2005/06/10 | 648 | 659 | 648 | 657 | 7,462,000 |
| 2005/06/09 | 656 | 658 | 643 | 650 | 4,626,000 |
| 2005/06/08 | 641 | 653 | 640 | 652 | 4,051,000 |
| 2005/06/07 | 645 | 647 | 639 | 639 | 2,910,000 |
| 2005/06/06 | 650 | 652 | 646 | 647 | 3,427,000 |
| 2005/06/03 | 659 | 663 | 653 | 655 | 7,096,000 |
| 2005/06/02 | 656 | 656 | 645 | 651 | 5,673,000 |
| 2005/06/01 | 648 | 656 | 647 | 654 | 4,779,000 |
| 2005/05/31 | 638 | 648 | 633 | 646 | 4,048,000 |
| 2005/05/30 | 633 | 641 | 632 | 638 | 3,443,000 |
| 2005/05/27 | 618 | 636 | 618 | 634 | 5,127,000 |
| 2005/05/26 | 612 | 616 | 603 | 614 | 5,844,000 |
| 2005/05/25 | 632 | 634 | 610 | 611 | 5,594,000 |
| 2005/05/24 | 637 | 638 | 627 | 632 | 3,520,000 |
| 2005/05/23 | 640 | 640 | 631 | 634 | 3,317,000 |
| 2005/05/20 | 643 | 645 | 633 | 634 | 3,353,000 |
| 2005/05/19 | 639 | 643 | 635 | 640 | 4,933,000 |
| 2005/05/18 | 620 | 632 | 616 | 629 | 8,234,000 |
| 2005/05/17 | 635 | 636 | 608 | 613 | 13,145,000 |
| 2005/05/16 | 654 | 654 | 621 | 625 | 13,819,000 |
| 2005/05/13 | 660 | 664 | 651 | 654 | 10,930,000 |
| 2005/05/12 | 691 | 698 | 667 | 667 | 7,847,000 |
| 2005/05/11 | 686 | 690 | 678 | 690 | 4,436,000 |
| 2005/05/10 | 704 | 704 | 686 | 687 | 4,155,000 |
| 2005/05/09 | 706 | 706 | 698 | 699 | 3,682,000 |
| 2005/05/06 | 694 | 701 | 692 | 696 | 3,930,000 |
| 2005/05/02 | 685 | 691 | 683 | 685 | 2,324,000 |
| 2005/04/28 | 688 | 689 | 682 | 684 | 5,088,000 |
| 2005/04/27 | 686 | 696 | 683 | 696 | 4,117,000 |
| 2005/04/26 | 701 | 703 | 690 | 690 | 2,791,000 |
| 2005/04/25 | 699 | 707 | 696 | 704 | 3,159,000 |
| 2005/04/22 | 701 | 704 | 697 | 701 | 4,174,000 |
| 2005/04/21 | 681 | 690 | 676 | 686 | 5,640,000 |
| 2005/04/20 | 703 | 708 | 698 | 701 | 6,312,000 |
| 2005/04/19 | 675 | 694 | 673 | 692 | 5,631,000 |
| 2005/04/18 | 676 | 684 | 659 | 661 | 8,820,000 |
| 2005/04/15 | 700 | 712 | 696 | 703 | 5,282,000 |
| 2005/04/14 | 706 | 708 | 701 | 708 | 6,076,000 |
| 2005/04/13 | 726 | 726 | 710 | 711 | 5,476,000 |
| 2005/04/12 | 729 | 734 | 723 | 725 | 4,296,000 |
| 2005/04/11 | 736 | 738 | 723 | 726 | 5,317,000 |
| 2005/04/08 | 759 | 759 | 746 | 750 | 2,757,000 |
| 2005/04/07 | 756 | 757 | 752 | 754 | 3,243,000 |
| 2005/04/06 | 748 | 758 | 746 | 758 | 4,902,000 |
| 2005/04/05 | 740 | 745 | 740 | 742 | 2,262,000 |
| 2005/04/04 | 740 | 744 | 736 | 742 | 1,617,000 |
| 2005/04/01 | 730 | 743 | 721 | 742 | 3,062,000 |
| 2005/03/31 | 730 | 740 | 725 | 740 | 3,201,000 |
| 2005/03/30 | 730 | 731 | 720 | 722 | 3,506,000 |
| 2005/03/29 | 754 | 754 | 732 | 733 | 3,666,000 |
| 2005/03/28 | 741 | 753 | 736 | 749 | 2,812,000 |
| 2005/03/25 | 750 | 750 | 744 | 746 | 2,237,000 |
| 2005/03/24 | 755 | 756 | 741 | 743 | 3,691,000 |
| 2005/03/23 | 754 | 756 | 736 | 750 | 4,959,000 |
| 2005/03/22 | 757 | 762 | 751 | 756 | 4,516,000 |
| 2005/03/18 | 755 | 764 | 754 | 758 | 4,806,000 |
| 2005/03/17 | 748 | 757 | 746 | 755 | 4,111,000 |
| 2005/03/16 | 750 | 754 | 740 | 753 | 9,061,000 |
| 2005/03/15 | 771 | 782 | 765 | 766 | 3,191,000 |
| 2005/03/14 | 781 | 786 | 770 | 770 | 3,207,000 |
| 2005/03/11 | 789 | 789 | 781 | 782 | 6,126,000 |
| 2005/03/10 | 778 | 789 | 778 | 779 | 3,132,000 |
| 2005/03/09 | 775 | 784 | 775 | 782 | 2,073,000 |
| 2005/03/08 | 786 | 786 | 777 | 781 | 3,247,000 |
| 2005/03/07 | 792 | 795 | 787 | 788 | 3,984,000 |
| 2005/03/04 | 775 | 788 | 771 | 786 | 3,308,000 |
| 2005/03/03 | 774 | 784 | 772 | 775 | 4,185,000 |
| 2005/03/02 | 794 | 794 | 776 | 778 | 5,644,000 |
| 2005/03/01 | 788 | 794 | 784 | 793 | 7,298,000 |
| 2005/02/28 | 763 | 784 | 761 | 784 | 9,166,000 |
| 2005/02/25 | 758 | 763 | 756 | 759 | 5,110,000 |
| 2005/02/24 | 748 | 757 | 745 | 757 | 5,118,000 |
| 2005/02/23 | 739 | 747 | 737 | 743 | 4,372,000 |
| 2005/02/22 | 750 | 755 | 746 | 751 | 4,420,000 |
| 2005/02/21 | 748 | 754 | 747 | 750 | 5,204,000 |
| 2005/02/18 | 738 | 743 | 733 | 743 | 2,806,000 |
| 2005/02/17 | 722 | 743 | 722 | 738 | 4,920,000 |
| 2005/02/16 | 738 | 743 | 731 | 732 | 3,371,000 |
| 2005/02/15 | 735 | 747 | 735 | 746 | 4,388,000 |
| 2005/02/14 | 741 | 741 | 734 | 738 | 6,152,000 |
| 2005/02/10 | 732 | 735 | 723 | 732 | 6,695,000 |
| 2005/02/09 | 717 | 732 | 715 | 731 | 7,484,000 |
| 2005/02/08 | 708 | 714 | 708 | 710 | 4,823,000 |
| 2005/02/07 | 710 | 712 | 705 | 709 | 3,536,000 |
| 2005/02/04 | 711 | 711 | 697 | 708 | 4,522,000 |
| 2005/02/03 | 720 | 720 | 707 | 713 | 4,241,000 |
| 2005/02/02 | 709 | 720 | 706 | 718 | 7,922,000 |
| 2005/02/01 | 701 | 706 | 698 | 706 | 4,002,000 |
| 2005/01/31 | 704 | 706 | 696 | 703 | 6,241,000 |
| 2005/01/28 | 694 | 700 | 690 | 700 | 7,382,000 |
| 2005/01/27 | 694 | 697 | 689 | 695 | 9,826,000 |
| 2005/01/26 | 677 | 687 | 673 | 687 | 8,013,000 |
| 2005/01/25 | 671 | 675 | 663 | 672 | 4,947,000 |
| 2005/01/24 | 653 | 670 | 651 | 670 | 3,778,000 |
| 2005/01/21 | 652 | 655 | 647 | 651 | 3,672,000 |
| 2005/01/20 | 655 | 656 | 647 | 651 | 5,117,000 |
| 2005/01/19 | 663 | 664 | 655 | 658 | 1,866,000 |
| 2005/01/18 | 669 | 669 | 659 | 660 | 2,615,000 |
| 2005/01/17 | 666 | 670 | 664 | 667 | 2,720,000 |
| 2005/01/14 | 666 | 673 | 665 | 666 | 6,422,000 |
| 2005/01/13 | 673 | 673 | 663 | 664 | 2,748,000 |
| 2005/01/12 | 678 | 679 | 674 | 675 | 3,767,000 |
| 2005/01/11 | 677 | 678 | 673 | 678 | 3,365,000 |
| 2005/01/07 | 678 | 678 | 668 | 670 | 4,693,000 |
| 2005/01/06 | 655 | 672 | 654 | 672 | 6,388,000 |
| 2005/01/05 | 659 | 661 | 653 | 655 | 4,912,000 |
| 2005/01/04 | 650 | 662 | 649 | 662 | 4,279,000 |