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 |
|---|---|---|---|---|---|
| 2008/12/30 | 407 | 414 | 404 | 412 | 1,946,000 |
| 2008/12/29 | 401 | 405 | 397 | 405 | 2,299,000 |
| 2008/12/26 | 400 | 407 | 397 | 398 | 2,185,000 |
| 2008/12/25 | 385 | 404 | 382 | 398 | 3,027,000 |
| 2008/12/24 | 383 | 391 | 376 | 385 | 2,233,000 |
| 2008/12/22 | 380 | 394 | 379 | 391 | 4,562,000 |
| 2008/12/19 | 382 | 388 | 377 | 379 | 7,347,000 |
| 2008/12/18 | 395 | 409 | 389 | 392 | 5,512,000 |
| 2008/12/17 | 418 | 423 | 386 | 402 | 7,363,000 |
| 2008/12/16 | 410 | 433 | 401 | 410 | 9,388,000 |
| 2008/12/15 | 402 | 416 | 402 | 414 | 7,256,000 |
| 2008/12/12 | 402 | 411 | 374 | 377 | 15,433,000 |
| 2008/12/11 | 399 | 428 | 391 | 427 | 12,517,000 |
| 2008/12/10 | 367 | 401 | 367 | 394 | 11,217,000 |
| 2008/12/09 | 358 | 372 | 357 | 367 | 5,281,000 |
| 2008/12/08 | 339 | 354 | 329 | 353 | 4,908,000 |
| 2008/12/05 | 345 | 348 | 330 | 336 | 4,227,000 |
| 2008/12/04 | 345 | 352 | 340 | 344 | 6,566,000 |
| 2008/12/03 | 357 | 358 | 342 | 346 | 5,266,000 |
| 2008/12/02 | 360 | 365 | 351 | 353 | 7,139,000 |
| 2008/12/01 | 383 | 393 | 380 | 389 | 5,222,000 |
| 2008/11/28 | 370 | 388 | 361 | 384 | 9,347,000 |
| 2008/11/27 | 363 | 370 | 357 | 365 | 10,651,000 |
| 2008/11/26 | 343 | 357 | 342 | 347 | 5,359,000 |
| 2008/11/25 | 363 | 363 | 343 | 353 | 4,980,000 |
| 2008/11/21 | 302 | 340 | 302 | 338 | 7,239,000 |
| 2008/11/20 | 331 | 338 | 317 | 317 | 6,450,000 |
| 2008/11/19 | 361 | 371 | 345 | 356 | 8,951,000 |
| 2008/11/18 | 371 | 380 | 357 | 361 | 8,886,000 |
| 2008/11/17 | 352 | 385 | 346 | 367 | 8,725,000 |
| 2008/11/14 | 385 | 388 | 368 | 371 | 7,606,000 |
| 2008/11/13 | 361 | 370 | 356 | 365 | 7,616,000 |
| 2008/11/12 | 388 | 395 | 377 | 381 | 9,069,000 |
| 2008/11/11 | 387 | 422 | 386 | 403 | 11,275,000 |
| 2008/11/10 | 387 | 411 | 383 | 399 | 11,465,000 |
| 2008/11/07 | 358 | 392 | 352 | 367 | 10,431,000 |
| 2008/11/06 | 400 | 404 | 369 | 378 | 10,702,000 |
| 2008/11/05 | 405 | 435 | 401 | 435 | 11,930,000 |
| 2008/11/04 | 398 | 403 | 369 | 385 | 11,382,000 |
| 2008/10/31 | 400 | 405 | 375 | 378 | 13,675,000 |
| 2008/10/30 | 358 | 430 | 350 | 423 | 16,529,000 |
| 2008/10/29 | 347 | 363 | 334 | 353 | 11,363,000 |
| 2008/10/28 | 312 | 336 | 291 | 332 | 16,253,000 |
| 2008/10/27 | 341 | 358 | 316 | 322 | 15,292,000 |
| 2008/10/24 | 355 | 370 | 341 | 346 | 9,718,000 |
| 2008/10/23 | 362 | 387 | 351 | 380 | 9,671,000 |
| 2008/10/22 | 419 | 420 | 398 | 402 | 9,565,000 |
| 2008/10/21 | 422 | 431 | 415 | 429 | 9,465,000 |
| 2008/10/20 | 409 | 425 | 392 | 412 | 11,112,000 |
| 2008/10/17 | 412 | 421 | 385 | 405 | 9,720,000 |
| 2008/10/16 | 429 | 436 | 394 | 403 | 12,317,000 |
| 2008/10/15 | 473 | 475 | 447 | 464 | 8,535,000 |
| 2008/10/14 | 479 | 498 | 463 | 498 | 11,136,000 |
| 2008/10/10 | 418 | 444 | 413 | 429 | 17,336,000 |
| 2008/10/09 | 452 | 482 | 447 | 458 | 11,682,000 |
| 2008/10/08 | 482 | 492 | 452 | 457 | 8,953,000 |
| 2008/10/07 | 476 | 522 | 467 | 512 | 11,538,000 |
| 2008/10/06 | 559 | 569 | 506 | 516 | 9,841,000 |
| 2008/10/03 | 588 | 605 | 561 | 569 | 10,024,000 |
| 2008/10/02 | 610 | 610 | 573 | 580 | 8,610,000 |
| 2008/10/01 | 625 | 625 | 594 | 604 | 7,838,000 |
| 2008/09/30 | 588 | 637 | 587 | 632 | 7,336,000 |
| 2008/09/29 | 647 | 658 | 620 | 628 | 9,782,000 |
| 2008/09/26 | 702 | 706 | 661 | 670 | 9,408,000 |
| 2008/09/25 | 726 | 731 | 708 | 722 | 6,302,000 |
| 2008/09/24 | 738 | 775 | 738 | 765 | 7,266,000 |
| 2008/09/22 | 800 | 800 | 762 | 778 | 6,672,000 |
| 2008/09/19 | 703 | 770 | 701 | 755 | 13,295,000 |
| 2008/09/18 | 666 | 688 | 652 | 683 | 8,791,000 |
| 2008/09/17 | 696 | 704 | 683 | 686 | 10,733,000 |
| 2008/09/16 | 658 | 667 | 644 | 656 | 9,319,000 |
| 2008/09/12 | 694 | 705 | 678 | 698 | 9,945,000 |
| 2008/09/11 | 670 | 691 | 662 | 667 | 9,845,000 |
| 2008/09/10 | 639 | 671 | 628 | 663 | 9,493,000 |
| 2008/09/09 | 672 | 675 | 652 | 659 | 6,485,000 |
| 2008/09/08 | 684 | 708 | 674 | 700 | 6,934,000 |
| 2008/09/05 | 622 | 669 | 617 | 666 | 11,495,000 |
| 2008/09/04 | 673 | 673 | 646 | 652 | 11,342,000 |
| 2008/09/03 | 713 | 714 | 687 | 693 | 8,075,000 |
| 2008/09/02 | 738 | 743 | 714 | 719 | 7,595,000 |
| 2008/09/01 | 759 | 766 | 744 | 744 | 7,282,000 |
| 2008/08/29 | 765 | 783 | 764 | 782 | 4,470,000 |
| 2008/08/28 | 776 | 776 | 750 | 752 | 3,784,000 |
| 2008/08/27 | 762 | 771 | 755 | 766 | 3,238,000 |
| 2008/08/26 | 763 | 776 | 754 | 766 | 5,043,000 |
| 2008/08/25 | 762 | 781 | 762 | 778 | 3,986,000 |
| 2008/08/22 | 762 | 765 | 750 | 752 | 6,157,000 |
| 2008/08/21 | 775 | 797 | 775 | 782 | 5,804,000 |
| 2008/08/20 | 767 | 780 | 755 | 774 | 8,423,000 |
| 2008/08/19 | 794 | 803 | 776 | 786 | 8,586,000 |
| 2008/08/18 | 805 | 815 | 784 | 811 | 14,082,000 |
| 2008/08/15 | 800 | 811 | 788 | 809 | 17,213,000 |
| 2008/08/14 | 750 | 776 | 750 | 771 | 14,442,000 |
| 2008/08/13 | 716 | 745 | 712 | 734 | 9,635,000 |
| 2008/08/12 | 714 | 748 | 705 | 726 | 13,773,000 |
| 2008/08/11 | 723 | 729 | 711 | 719 | 7,728,000 |
| 2008/08/08 | 699 | 736 | 694 | 733 | 15,509,000 |
| 2008/08/07 | 770 | 776 | 742 | 747 | 10,597,000 |
| 2008/08/06 | 790 | 791 | 761 | 783 | 8,946,000 |
| 2008/08/05 | 768 | 784 | 752 | 780 | 10,625,000 |
| 2008/08/04 | 836 | 836 | 766 | 768 | 12,970,000 |
| 2008/08/01 | 865 | 866 | 826 | 841 | 9,678,000 |
| 2008/07/31 | 887 | 897 | 859 | 864 | 5,616,000 |
| 2008/07/30 | 890 | 900 | 882 | 885 | 5,626,000 |
| 2008/07/29 | 892 | 893 | 862 | 880 | 6,808,000 |
| 2008/07/28 | 936 | 943 | 900 | 911 | 7,186,000 |
| 2008/07/25 | 945 | 964 | 938 | 946 | 5,696,000 |
| 2008/07/24 | 942 | 957 | 934 | 955 | 3,320,000 |
| 2008/07/23 | 941 | 945 | 925 | 935 | 3,430,000 |
| 2008/07/22 | 948 | 948 | 924 | 937 | 4,455,000 |
| 2008/07/18 | 928 | 943 | 910 | 919 | 5,274,000 |
| 2008/07/17 | 924 | 934 | 904 | 908 | 5,370,000 |
| 2008/07/16 | 907 | 924 | 887 | 919 | 8,130,000 |
| 2008/07/15 | 960 | 960 | 913 | 917 | 5,704,000 |
| 2008/07/14 | 971 | 982 | 960 | 966 | 3,815,000 |
| 2008/07/11 | 970 | 989 | 955 | 981 | 6,161,000 |
| 2008/07/10 | 964 | 978 | 949 | 970 | 4,129,000 |
| 2008/07/09 | 976 | 995 | 960 | 965 | 6,081,000 |
| 2008/07/08 | 969 | 986 | 953 | 956 | 5,743,000 |
| 2008/07/07 | 958 | 971 | 940 | 961 | 5,271,000 |
| 2008/07/04 | 958 | 977 | 952 | 968 | 4,286,000 |
| 2008/07/03 | 950 | 974 | 943 | 963 | 7,772,000 |
| 2008/07/02 | 1,000 | 1,000 | 963 | 970 | 6,125,000 |
| 2008/07/01 | 999 | 1,018 | 992 | 1,002 | 4,565,000 |
| 2008/06/30 | 999 | 1,011 | 992 | 997 | 3,151,000 |
| 2008/06/27 | 968 | 994 | 961 | 989 | 5,050,000 |
| 2008/06/26 | 1,010 | 1,021 | 988 | 998 | 5,234,000 |
| 2008/06/25 | 980 | 999 | 968 | 996 | 4,909,000 |
| 2008/06/24 | 984 | 996 | 977 | 987 | 4,383,000 |
| 2008/06/23 | 984 | 1,002 | 977 | 994 | 3,566,000 |
| 2008/06/20 | 1,035 | 1,042 | 1,000 | 1,004 | 6,404,000 |
| 2008/06/19 | 1,033 | 1,040 | 1,013 | 1,024 | 5,533,000 |
| 2008/06/18 | 1,028 | 1,056 | 1,028 | 1,047 | 4,459,000 |
| 2008/06/17 | 1,032 | 1,045 | 1,010 | 1,041 | 6,681,000 |
| 2008/06/16 | 1,000 | 1,031 | 991 | 1,028 | 13,221,000 |
| 2008/06/13 | 985 | 1,004 | 982 | 1,001 | 22,520,000 |
| 2008/06/12 | 1,076 | 1,077 | 1,028 | 1,035 | 11,149,000 |
| 2008/06/11 | 1,125 | 1,130 | 1,085 | 1,096 | 6,113,000 |
| 2008/06/10 | 1,150 | 1,154 | 1,116 | 1,124 | 3,520,000 |
| 2008/06/09 | 1,124 | 1,133 | 1,117 | 1,131 | 3,921,000 |
| 2008/06/06 | 1,192 | 1,192 | 1,160 | 1,164 | 5,878,000 |
| 2008/06/05 | 1,152 | 1,185 | 1,143 | 1,152 | 7,133,000 |
| 2008/06/04 | 1,148 | 1,152 | 1,124 | 1,141 | 6,002,000 |
| 2008/06/03 | 1,146 | 1,157 | 1,135 | 1,143 | 5,004,000 |
| 2008/06/02 | 1,198 | 1,201 | 1,177 | 1,183 | 6,486,000 |
| 2008/05/30 | 1,154 | 1,165 | 1,137 | 1,165 | 6,102,000 |
| 2008/05/29 | 1,114 | 1,146 | 1,113 | 1,141 | 5,945,000 |
| 2008/05/28 | 1,135 | 1,138 | 1,100 | 1,108 | 5,094,000 |
| 2008/05/27 | 1,137 | 1,138 | 1,113 | 1,129 | 4,823,000 |
| 2008/05/26 | 1,117 | 1,153 | 1,112 | 1,117 | 7,164,000 |
| 2008/05/23 | 1,153 | 1,174 | 1,134 | 1,136 | 10,714,000 |
| 2008/05/22 | 1,165 | 1,201 | 1,153 | 1,193 | 6,832,000 |
| 2008/05/21 | 1,206 | 1,219 | 1,181 | 1,199 | 8,674,000 |
| 2008/05/20 | 1,249 | 1,273 | 1,242 | 1,244 | 7,313,000 |
| 2008/05/19 | 1,245 | 1,268 | 1,241 | 1,248 | 8,449,000 |
| 2008/05/16 | 1,270 | 1,270 | 1,222 | 1,237 | 11,491,000 |
| 2008/05/15 | 1,173 | 1,202 | 1,169 | 1,190 | 11,530,000 |
| 2008/05/14 | 1,120 | 1,126 | 1,101 | 1,125 | 7,734,000 |
| 2008/05/13 | 1,084 | 1,113 | 1,080 | 1,110 | 8,088,000 |
| 2008/05/12 | 1,047 | 1,070 | 1,031 | 1,064 | 3,391,000 |
| 2008/05/09 | 1,101 | 1,113 | 1,062 | 1,062 | 5,083,000 |
| 2008/05/08 | 1,110 | 1,133 | 1,093 | 1,097 | 5,975,000 |
| 2008/05/07 | 1,109 | 1,116 | 1,097 | 1,111 | 8,247,000 |
| 2008/05/02 | 1,091 | 1,098 | 1,079 | 1,080 | 5,226,000 |
| 2008/05/01 | 1,060 | 1,082 | 1,054 | 1,071 | 4,541,000 |
| 2008/04/30 | 1,080 | 1,086 | 1,051 | 1,056 | 7,413,000 |
| 2008/04/28 | 1,100 | 1,111 | 1,087 | 1,111 | 7,953,000 |
| 2008/04/25 | 1,131 | 1,142 | 1,053 | 1,060 | 14,053,000 |
| 2008/04/24 | 1,120 | 1,130 | 1,105 | 1,111 | 6,435,000 |
| 2008/04/23 | 1,063 | 1,114 | 1,063 | 1,086 | 6,533,000 |
| 2008/04/22 | 1,056 | 1,085 | 1,055 | 1,073 | 5,359,000 |
| 2008/04/21 | 1,087 | 1,095 | 1,067 | 1,076 | 7,347,000 |
| 2008/04/18 | 1,005 | 1,067 | 1,003 | 1,067 | 13,198,000 |
| 2008/04/17 | 983 | 1,003 | 981 | 998 | 5,646,000 |
| 2008/04/16 | 946 | 978 | 942 | 960 | 4,525,000 |
| 2008/04/15 | 954 | 955 | 930 | 936 | 4,534,000 |
| 2008/04/14 | 942 | 962 | 942 | 953 | 2,921,000 |
| 2008/04/11 | 958 | 976 | 952 | 972 | 5,839,000 |
| 2008/04/10 | 950 | 962 | 928 | 955 | 5,492,000 |
| 2008/04/09 | 990 | 1,007 | 952 | 960 | 9,164,000 |
| 2008/04/08 | 999 | 1,018 | 995 | 1,005 | 3,955,000 |
| 2008/04/07 | 987 | 1,012 | 979 | 1,003 | 4,510,000 |
| 2008/04/04 | 988 | 1,002 | 978 | 997 | 5,354,000 |
| 2008/04/03 | 995 | 1,003 | 982 | 997 | 7,070,000 |
| 2008/04/02 | 1,000 | 1,015 | 986 | 1,013 | 8,428,000 |
| 2008/04/01 | 979 | 988 | 957 | 964 | 5,022,000 |
| 2008/03/31 | 994 | 995 | 954 | 969 | 5,402,000 |
| 2008/03/28 | 972 | 1,009 | 968 | 989 | 6,569,000 |
| 2008/03/27 | 951 | 988 | 925 | 982 | 7,748,000 |
| 2008/03/26 | 941 | 986 | 938 | 949 | 7,076,000 |
| 2008/03/25 | 922 | 965 | 919 | 953 | 8,645,000 |
| 2008/03/24 | 896 | 927 | 886 | 909 | 5,508,000 |
| 2008/03/21 | 910 | 926 | 870 | 884 | 6,549,000 |
| 2008/03/19 | 903 | 940 | 900 | 920 | 8,581,000 |
| 2008/03/18 | 891 | 914 | 848 | 873 | 9,925,000 |
| 2008/03/17 | 912 | 917 | 885 | 890 | 14,502,000 |
| 2008/03/14 | 971 | 973 | 896 | 922 | 23,056,000 |
| 2008/03/13 | 1,015 | 1,027 | 977 | 991 | 6,801,000 |
| 2008/03/12 | 1,061 | 1,061 | 1,026 | 1,035 | 7,204,000 |
| 2008/03/11 | 950 | 1,004 | 935 | 1,001 | 7,166,000 |
| 2008/03/10 | 1,007 | 1,022 | 950 | 962 | 8,166,000 |
| 2008/03/07 | 1,031 | 1,039 | 1,021 | 1,027 | 6,565,000 |
| 2008/03/06 | 1,070 | 1,091 | 1,056 | 1,082 | 6,540,000 |
| 2008/03/05 | 1,062 | 1,063 | 1,034 | 1,051 | 3,780,000 |
| 2008/03/04 | 1,062 | 1,075 | 1,042 | 1,062 | 4,162,000 |
| 2008/03/03 | 1,037 | 1,057 | 1,021 | 1,042 | 7,448,000 |
| 2008/02/29 | 1,100 | 1,103 | 1,071 | 1,085 | 5,976,000 |
| 2008/02/28 | 1,124 | 1,136 | 1,112 | 1,125 | 6,092,000 |
| 2008/02/27 | 1,155 | 1,163 | 1,118 | 1,141 | 6,127,000 |
| 2008/02/26 | 1,156 | 1,159 | 1,133 | 1,135 | 4,964,000 |
| 2008/02/25 | 1,126 | 1,148 | 1,121 | 1,141 | 6,070,000 |
| 2008/02/22 | 1,098 | 1,127 | 1,092 | 1,106 | 6,091,000 |
| 2008/02/21 | 1,093 | 1,135 | 1,084 | 1,120 | 8,231,000 |
| 2008/02/20 | 1,099 | 1,110 | 1,069 | 1,073 | 8,468,000 |
| 2008/02/19 | 1,103 | 1,110 | 1,065 | 1,085 | 10,773,000 |
| 2008/02/18 | 1,144 | 1,177 | 1,092 | 1,096 | 12,639,000 |
| 2008/02/15 | 1,085 | 1,155 | 1,074 | 1,150 | 11,397,000 |
| 2008/02/14 | 1,097 | 1,097 | 1,068 | 1,088 | 10,064,000 |
| 2008/02/13 | 1,044 | 1,051 | 1,030 | 1,038 | 9,989,000 |
| 2008/02/12 | 960 | 1,004 | 942 | 994 | 8,672,000 |
| 2008/02/08 | 1,018 | 1,034 | 955 | 959 | 15,220,000 |
| 2008/02/07 | 1,030 | 1,046 | 1,010 | 1,038 | 9,231,000 |
| 2008/02/06 | 1,020 | 1,033 | 1,008 | 1,013 | 11,532,000 |
| 2008/02/05 | 1,070 | 1,089 | 1,044 | 1,066 | 9,958,000 |
| 2008/02/04 | 1,088 | 1,094 | 1,067 | 1,077 | 7,769,000 |
| 2008/02/01 | 1,063 | 1,086 | 1,026 | 1,039 | 13,600,000 |
| 2008/01/31 | 1,026 | 1,066 | 990 | 1,027 | 14,498,000 |
| 2008/01/30 | 1,040 | 1,079 | 1,018 | 1,039 | 12,818,000 |
| 2008/01/29 | 991 | 1,015 | 973 | 1,014 | 9,281,000 |
| 2008/01/28 | 982 | 993 | 946 | 961 | 9,474,000 |
| 2008/01/25 | 978 | 1,014 | 977 | 1,002 | 9,013,000 |
| 2008/01/24 | 969 | 971 | 950 | 961 | 8,974,000 |
| 2008/01/23 | 925 | 943 | 902 | 929 | 11,782,000 |
| 2008/01/22 | 910 | 914 | 874 | 875 | 9,076,000 |
| 2008/01/21 | 986 | 988 | 936 | 944 | 7,072,000 |
| 2008/01/18 | 943 | 1,005 | 931 | 1,001 | 12,768,000 |
| 2008/01/17 | 947 | 971 | 925 | 963 | 11,199,000 |
| 2008/01/16 | 939 | 954 | 908 | 917 | 13,194,000 |
| 2008/01/15 | 970 | 1,006 | 950 | 960 | 15,472,000 |
| 2008/01/11 | 1,020 | 1,027 | 969 | 970 | 15,377,000 |
| 2008/01/10 | 1,051 | 1,057 | 1,023 | 1,029 | 8,032,000 |
| 2008/01/09 | 991 | 1,058 | 981 | 1,052 | 12,659,000 |
| 2008/01/08 | 980 | 1,016 | 975 | 1,014 | 16,961,000 |
| 2008/01/07 | 980 | 988 | 942 | 961 | 17,317,000 |
| 2008/01/04 | 1,058 | 1,063 | 1,000 | 1,020 | 7,681,000 |