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 |
|---|---|---|---|---|---|
| 2006/12/29 | 938 | 941 | 931 | 931 | 1,075,000 |
| 2006/12/28 | 932 | 939 | 924 | 934 | 3,217,000 |
| 2006/12/27 | 950 | 952 | 938 | 939 | 3,325,000 |
| 2006/12/26 | 935 | 943 | 923 | 942 | 1,737,000 |
| 2006/12/25 | 935 | 940 | 931 | 938 | 1,803,000 |
| 2006/12/22 | 938 | 939 | 932 | 938 | 4,738,000 |
| 2006/12/21 | 914 | 933 | 909 | 932 | 8,572,000 |
| 2006/12/20 | 897 | 916 | 893 | 913 | 7,796,000 |
| 2006/12/19 | 882 | 893 | 879 | 889 | 6,998,000 |
| 2006/12/18 | 873 | 879 | 869 | 876 | 2,480,000 |
| 2006/12/15 | 871 | 879 | 866 | 878 | 3,609,000 |
| 2006/12/14 | 875 | 883 | 875 | 881 | 3,624,000 |
| 2006/12/13 | 869 | 875 | 861 | 868 | 4,623,000 |
| 2006/12/12 | 888 | 891 | 870 | 879 | 6,326,000 |
| 2006/12/11 | 860 | 890 | 859 | 888 | 6,801,000 |
| 2006/12/08 | 863 | 870 | 854 | 862 | 6,956,000 |
| 2006/12/07 | 872 | 872 | 859 | 867 | 3,948,000 |
| 2006/12/06 | 860 | 865 | 848 | 864 | 4,932,000 |
| 2006/12/05 | 843 | 874 | 842 | 864 | 13,440,000 |
| 2006/12/04 | 825 | 842 | 824 | 839 | 5,065,000 |
| 2006/12/01 | 824 | 840 | 821 | 835 | 4,738,000 |
| 2006/11/30 | 829 | 836 | 821 | 828 | 4,512,000 |
| 2006/11/29 | 806 | 835 | 805 | 828 | 8,840,000 |
| 2006/11/28 | 798 | 805 | 795 | 803 | 3,443,000 |
| 2006/11/27 | 792 | 809 | 788 | 808 | 4,910,000 |
| 2006/11/24 | 777 | 793 | 774 | 788 | 5,087,000 |
| 2006/11/22 | 772 | 773 | 761 | 773 | 2,975,000 |
| 2006/11/21 | 754 | 776 | 753 | 764 | 7,045,000 |
| 2006/11/20 | 760 | 767 | 739 | 744 | 6,505,000 |
| 2006/11/17 | 771 | 778 | 759 | 762 | 7,676,000 |
| 2006/11/16 | 786 | 792 | 774 | 776 | 5,193,000 |
| 2006/11/15 | 802 | 802 | 787 | 791 | 5,021,000 |
| 2006/11/14 | 808 | 813 | 798 | 801 | 4,876,000 |
| 2006/11/13 | 798 | 818 | 798 | 805 | 4,487,000 |
| 2006/11/10 | 822 | 829 | 802 | 802 | 7,383,000 |
| 2006/11/09 | 822 | 838 | 816 | 832 | 6,002,000 |
| 2006/11/08 | 835 | 843 | 823 | 824 | 3,765,000 |
| 2006/11/07 | 845 | 847 | 835 | 836 | 4,047,000 |
| 2006/11/06 | 825 | 834 | 820 | 832 | 3,099,000 |
| 2006/11/02 | 814 | 831 | 811 | 829 | 3,977,000 |
| 2006/11/01 | 824 | 829 | 815 | 818 | 5,663,000 |
| 2006/10/31 | 835 | 845 | 832 | 832 | 4,084,000 |
| 2006/10/30 | 839 | 844 | 822 | 825 | 6,422,000 |
| 2006/10/27 | 847 | 850 | 838 | 849 | 7,037,000 |
| 2006/10/26 | 833 | 850 | 829 | 848 | 11,272,000 |
| 2006/10/25 | 796 | 841 | 796 | 839 | 21,164,000 |
| 2006/10/24 | 805 | 805 | 792 | 795 | 5,382,000 |
| 2006/10/23 | 785 | 800 | 784 | 798 | 11,374,000 |
| 2006/10/20 | 764 | 785 | 760 | 783 | 11,007,000 |
| 2006/10/19 | 754 | 765 | 753 | 764 | 6,446,000 |
| 2006/10/18 | 748 | 752 | 746 | 750 | 3,431,000 |
| 2006/10/17 | 749 | 752 | 744 | 749 | 4,436,000 |
| 2006/10/16 | 750 | 750 | 742 | 747 | 4,578,000 |
| 2006/10/13 | 760 | 762 | 747 | 750 | 9,256,000 |
| 2006/10/12 | 746 | 759 | 745 | 755 | 5,745,000 |
| 2006/10/11 | 742 | 759 | 742 | 750 | 7,763,000 |
| 2006/10/10 | 747 | 748 | 738 | 744 | 5,046,000 |
| 2006/10/06 | 747 | 754 | 746 | 748 | 3,027,000 |
| 2006/10/05 | 748 | 755 | 743 | 752 | 2,629,000 |
| 2006/10/04 | 755 | 755 | 737 | 740 | 2,664,000 |
| 2006/10/03 | 757 | 757 | 749 | 752 | 2,094,000 |
| 2006/10/02 | 749 | 760 | 746 | 760 | 3,239,000 |
| 2006/09/29 | 745 | 756 | 743 | 746 | 3,424,000 |
| 2006/09/28 | 743 | 747 | 733 | 747 | 4,344,000 |
| 2006/09/27 | 740 | 745 | 735 | 744 | 6,062,000 |
| 2006/09/26 | 758 | 759 | 737 | 739 | 5,805,000 |
| 2006/09/25 | 770 | 773 | 764 | 768 | 4,869,000 |
| 2006/09/22 | 760 | 768 | 757 | 766 | 4,273,000 |
| 2006/09/21 | 765 | 770 | 759 | 768 | 5,386,000 |
| 2006/09/20 | 752 | 757 | 745 | 755 | 5,960,000 |
| 2006/09/19 | 760 | 768 | 759 | 762 | 3,464,000 |
| 2006/09/15 | 760 | 762 | 754 | 759 | 2,842,000 |
| 2006/09/14 | 760 | 764 | 756 | 759 | 3,880,000 |
| 2006/09/13 | 769 | 769 | 757 | 760 | 4,300,000 |
| 2006/09/12 | 755 | 773 | 746 | 754 | 11,970,000 |
| 2006/09/11 | 751 | 758 | 743 | 745 | 4,395,000 |
| 2006/09/08 | 744 | 756 | 743 | 751 | 5,132,000 |
| 2006/09/07 | 745 | 754 | 740 | 750 | 4,686,000 |
| 2006/09/06 | 756 | 760 | 750 | 751 | 3,019,000 |
| 2006/09/05 | 761 | 764 | 753 | 763 | 4,055,000 |
| 2006/09/04 | 763 | 765 | 756 | 761 | 3,764,000 |
| 2006/09/01 | 754 | 763 | 753 | 763 | 4,437,000 |
| 2006/08/31 | 755 | 767 | 754 | 763 | 11,926,000 |
| 2006/08/30 | 735 | 755 | 730 | 754 | 14,197,000 |
| 2006/08/29 | 730 | 735 | 728 | 731 | 2,958,000 |
| 2006/08/28 | 731 | 734 | 725 | 727 | 3,637,000 |
| 2006/08/25 | 722 | 736 | 722 | 727 | 4,925,000 |
| 2006/08/24 | 720 | 725 | 716 | 721 | 2,319,000 |
| 2006/08/23 | 713 | 727 | 713 | 722 | 3,261,000 |
| 2006/08/22 | 706 | 719 | 704 | 716 | 4,644,000 |
| 2006/08/21 | 717 | 718 | 710 | 711 | 2,855,000 |
| 2006/08/18 | 722 | 724 | 718 | 718 | 3,396,000 |
| 2006/08/17 | 728 | 729 | 718 | 718 | 4,790,000 |
| 2006/08/16 | 722 | 728 | 720 | 728 | 6,359,000 |
| 2006/08/15 | 727 | 727 | 710 | 720 | 6,074,000 |
| 2006/08/14 | 720 | 733 | 719 | 729 | 3,951,000 |
| 2006/08/11 | 711 | 734 | 709 | 726 | 21,162,000 |
| 2006/08/10 | 670 | 713 | 668 | 701 | 19,127,000 |
| 2006/08/09 | 643 | 670 | 643 | 666 | 9,637,000 |
| 2006/08/08 | 637 | 645 | 635 | 642 | 4,236,000 |
| 2006/08/07 | 653 | 653 | 634 | 634 | 6,032,000 |
| 2006/08/04 | 643 | 657 | 641 | 652 | 7,500,000 |
| 2006/08/03 | 658 | 660 | 637 | 642 | 7,913,000 |
| 2006/08/02 | 646 | 664 | 646 | 658 | 4,472,000 |
| 2006/08/01 | 655 | 660 | 646 | 652 | 6,531,000 |
| 2006/07/31 | 659 | 672 | 653 | 665 | 9,024,000 |
| 2006/07/28 | 681 | 681 | 662 | 672 | 3,879,000 |
| 2006/07/27 | 644 | 685 | 643 | 685 | 7,345,000 |
| 2006/07/26 | 660 | 666 | 658 | 663 | 3,327,000 |
| 2006/07/25 | 653 | 660 | 650 | 656 | 3,660,000 |
| 2006/07/24 | 646 | 649 | 638 | 640 | 3,515,000 |
| 2006/07/21 | 648 | 655 | 648 | 653 | 1,363,000 |
| 2006/07/20 | 656 | 663 | 652 | 657 | 3,499,000 |
| 2006/07/19 | 640 | 642 | 620 | 638 | 5,033,000 |
| 2006/07/18 | 644 | 649 | 636 | 638 | 5,115,000 |
| 2006/07/14 | 669 | 671 | 649 | 650 | 7,645,000 |
| 2006/07/13 | 668 | 681 | 668 | 679 | 3,271,000 |
| 2006/07/12 | 685 | 685 | 674 | 678 | 2,230,000 |
| 2006/07/11 | 681 | 687 | 679 | 685 | 1,810,000 |
| 2006/07/10 | 668 | 686 | 668 | 685 | 3,071,000 |
| 2006/07/07 | 686 | 690 | 674 | 679 | 4,535,000 |
| 2006/07/06 | 690 | 690 | 682 | 690 | 3,876,000 |
| 2006/07/05 | 679 | 697 | 676 | 693 | 7,241,000 |
| 2006/07/04 | 679 | 684 | 675 | 682 | 6,398,000 |
| 2006/07/03 | 662 | 674 | 661 | 672 | 3,913,000 |
| 2006/06/30 | 655 | 662 | 652 | 662 | 3,752,000 |
| 2006/06/29 | 639 | 645 | 638 | 645 | 2,905,000 |
| 2006/06/28 | 644 | 644 | 633 | 635 | 4,824,000 |
| 2006/06/27 | 649 | 652 | 647 | 648 | 3,186,000 |
| 2006/06/26 | 647 | 651 | 643 | 647 | 3,226,000 |
| 2006/06/23 | 651 | 654 | 646 | 650 | 2,765,000 |
| 2006/06/22 | 648 | 658 | 647 | 657 | 5,092,000 |
| 2006/06/21 | 649 | 654 | 641 | 647 | 4,285,000 |
| 2006/06/20 | 657 | 659 | 646 | 649 | 6,386,000 |
| 2006/06/19 | 658 | 665 | 657 | 661 | 2,395,000 |
| 2006/06/16 | 670 | 671 | 661 | 662 | 4,889,000 |
| 2006/06/15 | 652 | 657 | 645 | 655 | 4,331,000 |
| 2006/06/14 | 640 | 657 | 640 | 645 | 5,531,000 |
| 2006/06/13 | 653 | 665 | 647 | 650 | 3,887,000 |
| 2006/06/12 | 650 | 661 | 650 | 656 | 4,677,000 |
| 2006/06/09 | 652 | 671 | 639 | 662 | 13,691,000 |
| 2006/06/08 | 677 | 677 | 648 | 657 | 8,661,000 |
| 2006/06/07 | 693 | 699 | 680 | 680 | 7,850,000 |
| 2006/06/06 | 690 | 703 | 686 | 698 | 5,360,000 |
| 2006/06/05 | 693 | 701 | 691 | 692 | 5,723,000 |
| 2006/06/02 | 699 | 704 | 689 | 703 | 5,052,000 |
| 2006/06/01 | 708 | 709 | 696 | 699 | 3,939,000 |
| 2006/05/31 | 700 | 706 | 696 | 699 | 5,962,000 |
| 2006/05/30 | 722 | 723 | 712 | 715 | 3,931,000 |
| 2006/05/29 | 727 | 732 | 721 | 727 | 5,310,000 |
| 2006/05/26 | 714 | 731 | 708 | 727 | 7,726,000 |
| 2006/05/25 | 719 | 719 | 701 | 705 | 5,329,000 |
| 2006/05/24 | 715 | 719 | 707 | 719 | 5,482,000 |
| 2006/05/23 | 710 | 719 | 707 | 711 | 7,616,000 |
| 2006/05/22 | 724 | 735 | 723 | 726 | 13,254,000 |
| 2006/05/19 | 707 | 720 | 690 | 717 | 10,776,000 |
| 2006/05/18 | 680 | 690 | 676 | 687 | 7,913,000 |
| 2006/05/17 | 701 | 705 | 690 | 699 | 6,205,000 |
| 2006/05/16 | 712 | 723 | 693 | 695 | 6,981,000 |
| 2006/05/15 | 706 | 713 | 701 | 711 | 6,380,000 |
| 2006/05/12 | 690 | 723 | 690 | 716 | 10,466,000 |
| 2006/05/11 | 719 | 727 | 682 | 699 | 13,197,000 |
| 2006/05/10 | 722 | 728 | 720 | 725 | 6,170,000 |
| 2006/05/09 | 719 | 726 | 719 | 724 | 6,353,000 |
| 2006/05/08 | 714 | 722 | 714 | 719 | 7,964,000 |
| 2006/05/02 | 709 | 717 | 705 | 713 | 5,460,000 |
| 2006/05/01 | 712 | 715 | 708 | 709 | 5,135,000 |
| 2006/04/28 | 710 | 716 | 708 | 716 | 11,068,000 |
| 2006/04/27 | 697 | 708 | 695 | 708 | 9,125,000 |
| 2006/04/26 | 688 | 695 | 683 | 691 | 4,311,000 |
| 2006/04/25 | 677 | 687 | 676 | 687 | 5,520,000 |
| 2006/04/24 | 682 | 684 | 676 | 678 | 4,769,000 |
| 2006/04/21 | 692 | 692 | 686 | 686 | 3,522,000 |
| 2006/04/20 | 693 | 695 | 687 | 691 | 2,996,000 |
| 2006/04/19 | 700 | 702 | 691 | 695 | 6,964,000 |
| 2006/04/18 | 678 | 692 | 675 | 692 | 5,628,000 |
| 2006/04/17 | 683 | 687 | 673 | 677 | 9,882,000 |
| 2006/04/14 | 698 | 700 | 694 | 698 | 4,334,000 |
| 2006/04/13 | 700 | 701 | 693 | 697 | 4,821,000 |
| 2006/04/12 | 706 | 707 | 700 | 701 | 5,237,000 |
| 2006/04/11 | 711 | 713 | 706 | 710 | 4,180,000 |
| 2006/04/10 | 706 | 710 | 704 | 709 | 4,153,000 |
| 2006/04/07 | 705 | 709 | 703 | 709 | 3,971,000 |
| 2006/04/06 | 702 | 706 | 701 | 706 | 4,460,000 |
| 2006/04/05 | 710 | 713 | 696 | 700 | 8,464,000 |
| 2006/04/04 | 709 | 714 | 707 | 709 | 8,171,000 |
| 2006/04/03 | 697 | 708 | 697 | 707 | 9,467,000 |
| 2006/03/31 | 706 | 706 | 692 | 695 | 11,160,000 |
| 2006/03/30 | 718 | 719 | 703 | 707 | 15,724,000 |
| 2006/03/29 | 723 | 723 | 715 | 721 | 4,499,000 |
| 2006/03/28 | 724 | 730 | 718 | 726 | 4,905,000 |
| 2006/03/27 | 737 | 739 | 735 | 736 | 3,916,000 |
| 2006/03/24 | 739 | 740 | 733 | 739 | 4,428,000 |
| 2006/03/23 | 749 | 749 | 738 | 739 | 5,831,000 |
| 2006/03/22 | 745 | 750 | 742 | 749 | 6,198,000 |
| 2006/03/20 | 733 | 748 | 730 | 748 | 11,324,000 |
| 2006/03/17 | 721 | 731 | 720 | 727 | 8,505,000 |
| 2006/03/16 | 717 | 722 | 713 | 718 | 5,752,000 |
| 2006/03/15 | 712 | 719 | 711 | 717 | 3,705,000 |
| 2006/03/14 | 723 | 723 | 710 | 711 | 6,061,000 |
| 2006/03/13 | 725 | 728 | 719 | 722 | 6,761,000 |
| 2006/03/10 | 716 | 727 | 712 | 720 | 10,235,000 |
| 2006/03/09 | 704 | 720 | 703 | 719 | 7,215,000 |
| 2006/03/08 | 714 | 714 | 701 | 704 | 5,962,000 |
| 2006/03/07 | 718 | 720 | 711 | 713 | 3,691,000 |
| 2006/03/06 | 717 | 721 | 709 | 721 | 4,051,000 |
| 2006/03/03 | 724 | 728 | 713 | 716 | 5,572,000 |
| 2006/03/02 | 731 | 734 | 722 | 723 | 6,471,000 |
| 2006/03/01 | 727 | 733 | 721 | 730 | 6,039,000 |
| 2006/02/28 | 723 | 733 | 720 | 730 | 9,064,000 |
| 2006/02/27 | 725 | 725 | 713 | 718 | 4,446,000 |
| 2006/02/24 | 718 | 722 | 716 | 722 | 3,576,000 |
| 2006/02/23 | 710 | 725 | 704 | 725 | 8,944,000 |
| 2006/02/22 | 712 | 712 | 701 | 706 | 6,183,000 |
| 2006/02/21 | 695 | 716 | 695 | 716 | 5,468,000 |
| 2006/02/20 | 695 | 705 | 692 | 697 | 5,354,000 |
| 2006/02/17 | 703 | 707 | 691 | 700 | 5,346,000 |
| 2006/02/16 | 705 | 712 | 700 | 702 | 4,156,000 |
| 2006/02/15 | 710 | 716 | 701 | 704 | 8,240,000 |
| 2006/02/14 | 679 | 704 | 677 | 704 | 8,451,000 |
| 2006/02/13 | 692 | 693 | 671 | 676 | 14,702,000 |
| 2006/02/10 | 712 | 715 | 683 | 688 | 26,955,000 |
| 2006/02/09 | 760 | 760 | 704 | 711 | 30,450,000 |
| 2006/02/08 | 764 | 767 | 748 | 750 | 6,453,000 |
| 2006/02/07 | 762 | 766 | 758 | 766 | 6,868,000 |
| 2006/02/06 | 752 | 759 | 748 | 757 | 4,755,000 |
| 2006/02/03 | 752 | 753 | 746 | 747 | 3,644,000 |
| 2006/02/02 | 751 | 755 | 747 | 755 | 5,895,000 |
| 2006/02/01 | 751 | 751 | 741 | 742 | 7,348,000 |
| 2006/01/31 | 763 | 763 | 753 | 754 | 6,258,000 |
| 2006/01/30 | 764 | 769 | 754 | 755 | 11,872,000 |
| 2006/01/27 | 744 | 745 | 733 | 744 | 7,310,000 |
| 2006/01/26 | 740 | 741 | 734 | 737 | 5,520,000 |
| 2006/01/25 | 738 | 742 | 730 | 732 | 9,418,000 |
| 2006/01/24 | 719 | 731 | 718 | 729 | 4,482,000 |
| 2006/01/23 | 712 | 722 | 710 | 712 | 5,377,000 |
| 2006/01/20 | 738 | 741 | 724 | 730 | 7,366,000 |
| 2006/01/19 | 719 | 735 | 718 | 731 | 9,693,000 |
| 2006/01/18 | 730 | 733 | 710 | 725 | 10,442,000 |
| 2006/01/17 | 748 | 757 | 732 | 735 | 8,268,000 |
| 2006/01/16 | 754 | 757 | 750 | 751 | 5,052,000 |
| 2006/01/13 | 759 | 759 | 750 | 753 | 6,294,000 |
| 2006/01/12 | 772 | 773 | 754 | 760 | 9,458,000 |
| 2006/01/11 | 771 | 776 | 760 | 769 | 6,937,000 |
| 2006/01/10 | 782 | 788 | 767 | 767 | 11,008,000 |
| 2006/01/06 | 779 | 783 | 770 | 777 | 11,020,000 |
| 2006/01/05 | 768 | 784 | 765 | 784 | 17,579,000 |
| 2006/01/04 | 749 | 760 | 748 | 760 | 6,352,000 |