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 |
|---|---|---|---|---|---|
| 2009/12/30 | 267 | 269 | 263 | 264 | 3,826,000 |
| 2009/12/29 | 268 | 269 | 263 | 264 | 5,109,000 |
| 2009/12/28 | 264 | 272 | 264 | 271 | 5,881,000 |
| 2009/12/25 | 265 | 266 | 262 | 264 | 3,819,000 |
| 2009/12/24 | 267 | 267 | 262 | 267 | 6,351,000 |
| 2009/12/22 | 259 | 263 | 255 | 262 | 6,623,000 |
| 2009/12/21 | 259 | 261 | 256 | 260 | 10,032,000 |
| 2009/12/18 | 250 | 254 | 245 | 254 | 10,456,000 |
| 2009/12/17 | 248 | 255 | 247 | 251 | 10,456,000 |
| 2009/12/16 | 245 | 249 | 242 | 245 | 10,894,000 |
| 2009/12/15 | 242 | 246 | 240 | 240 | 4,967,000 |
| 2009/12/14 | 248 | 249 | 240 | 241 | 6,737,000 |
| 2009/12/11 | 245 | 248 | 242 | 247 | 9,692,000 |
| 2009/12/10 | 249 | 252 | 243 | 243 | 14,231,000 |
| 2009/12/09 | 261 | 262 | 253 | 254 | 10,971,000 |
| 2009/12/08 | 272 | 278 | 262 | 264 | 12,541,000 |
| 2009/12/07 | 277 | 280 | 272 | 279 | 10,162,000 |
| 2009/12/04 | 268 | 274 | 264 | 267 | 13,471,000 |
| 2009/12/03 | 255 | 264 | 252 | 263 | 11,928,000 |
| 2009/12/02 | 251 | 258 | 247 | 247 | 7,676,000 |
| 2009/12/01 | 241 | 255 | 238 | 252 | 10,948,000 |
| 2009/11/30 | 255 | 257 | 248 | 251 | 8,683,000 |
| 2009/11/27 | 252 | 256 | 245 | 246 | 7,598,000 |
| 2009/11/26 | 254 | 263 | 252 | 260 | 10,913,000 |
| 2009/11/25 | 269 | 272 | 254 | 259 | 12,419,000 |
| 2009/11/24 | 282 | 283 | 266 | 269 | 10,485,000 |
| 2009/11/20 | 269 | 280 | 267 | 278 | 6,124,000 |
| 2009/11/19 | 285 | 287 | 269 | 272 | 11,588,000 |
| 2009/11/18 | 297 | 303 | 283 | 286 | 8,037,000 |
| 2009/11/17 | 290 | 300 | 290 | 295 | 9,985,000 |
| 2009/11/16 | 303 | 305 | 286 | 289 | 12,789,000 |
| 2009/11/13 | 304 | 305 | 292 | 298 | 13,184,000 |
| 2009/11/12 | 331 | 333 | 310 | 310 | 12,795,000 |
| 2009/11/11 | 327 | 332 | 322 | 330 | 7,129,000 |
| 2009/11/10 | 326 | 329 | 324 | 325 | 4,110,000 |
| 2009/11/09 | 334 | 335 | 326 | 328 | 5,095,000 |
| 2009/11/06 | 341 | 342 | 332 | 334 | 4,963,000 |
| 2009/11/05 | 335 | 341 | 332 | 335 | 4,977,000 |
| 2009/11/04 | 328 | 335 | 323 | 332 | 5,268,000 |
| 2009/11/02 | 328 | 331 | 324 | 326 | 7,139,000 |
| 2009/10/30 | 344 | 348 | 335 | 338 | 4,774,000 |
| 2009/10/29 | 332 | 340 | 330 | 340 | 7,474,000 |
| 2009/10/28 | 346 | 348 | 333 | 337 | 8,090,000 |
| 2009/10/27 | 372 | 375 | 352 | 353 | 20,938,000 |
| 2009/10/26 | 378 | 393 | 374 | 377 | 5,032,000 |
| 2009/10/23 | 382 | 384 | 374 | 376 | 4,813,000 |
| 2009/10/22 | 380 | 388 | 373 | 375 | 7,672,000 |
| 2009/10/21 | 374 | 386 | 373 | 386 | 6,079,000 |
| 2009/10/20 | 372 | 374 | 368 | 371 | 3,976,000 |
| 2009/10/19 | 364 | 371 | 357 | 368 | 3,882,000 |
| 2009/10/16 | 369 | 374 | 363 | 368 | 3,948,000 |
| 2009/10/15 | 373 | 377 | 366 | 369 | 4,607,000 |
| 2009/10/14 | 371 | 371 | 358 | 368 | 5,095,000 |
| 2009/10/13 | 370 | 375 | 364 | 370 | 5,632,000 |
| 2009/10/09 | 364 | 370 | 359 | 365 | 7,818,000 |
| 2009/10/08 | 358 | 372 | 355 | 365 | 13,790,000 |
| 2009/10/07 | 340 | 345 | 335 | 340 | 7,319,000 |
| 2009/10/06 | 338 | 342 | 329 | 330 | 6,301,000 |
| 2009/10/05 | 328 | 335 | 324 | 328 | 4,992,000 |
| 2009/10/02 | 323 | 328 | 322 | 326 | 3,926,000 |
| 2009/10/01 | 336 | 337 | 330 | 332 | 3,318,000 |
| 2009/09/30 | 341 | 341 | 331 | 333 | 6,463,000 |
| 2009/09/29 | 347 | 349 | 337 | 343 | 7,927,000 |
| 2009/09/28 | 350 | 350 | 340 | 343 | 8,265,000 |
| 2009/09/25 | 383 | 384 | 369 | 370 | 6,249,000 |
| 2009/09/24 | 397 | 399 | 387 | 390 | 4,549,000 |
| 2009/09/18 | 402 | 405 | 395 | 395 | 4,392,000 |
| 2009/09/17 | 395 | 400 | 392 | 399 | 5,592,000 |
| 2009/09/16 | 389 | 397 | 382 | 385 | 6,178,000 |
| 2009/09/15 | 399 | 399 | 386 | 388 | 2,759,000 |
| 2009/09/14 | 398 | 405 | 394 | 396 | 6,299,000 |
| 2009/09/11 | 407 | 408 | 395 | 397 | 7,919,000 |
| 2009/09/10 | 404 | 410 | 402 | 409 | 5,772,000 |
| 2009/09/09 | 399 | 405 | 398 | 401 | 3,433,000 |
| 2009/09/08 | 404 | 404 | 398 | 400 | 6,332,000 |
| 2009/09/07 | 388 | 403 | 388 | 402 | 6,107,000 |
| 2009/09/04 | 394 | 394 | 379 | 382 | 6,351,000 |
| 2009/09/03 | 388 | 393 | 385 | 391 | 7,626,000 |
| 2009/09/02 | 393 | 400 | 391 | 398 | 6,313,000 |
| 2009/09/01 | 404 | 406 | 396 | 403 | 5,356,000 |
| 2009/08/31 | 406 | 419 | 399 | 409 | 12,757,000 |
| 2009/08/28 | 401 | 406 | 394 | 399 | 7,771,000 |
| 2009/08/27 | 397 | 397 | 388 | 397 | 5,485,000 |
| 2009/08/26 | 388 | 404 | 386 | 402 | 9,420,000 |
| 2009/08/25 | 380 | 386 | 378 | 383 | 5,924,000 |
| 2009/08/24 | 381 | 388 | 381 | 383 | 4,914,000 |
| 2009/08/21 | 375 | 379 | 372 | 378 | 6,106,000 |
| 2009/08/20 | 377 | 388 | 369 | 385 | 6,153,000 |
| 2009/08/19 | 381 | 386 | 374 | 376 | 5,730,000 |
| 2009/08/18 | 377 | 386 | 377 | 385 | 5,174,000 |
| 2009/08/17 | 394 | 394 | 377 | 381 | 6,731,000 |
| 2009/08/14 | 398 | 398 | 389 | 394 | 5,835,000 |
| 2009/08/13 | 401 | 401 | 390 | 393 | 6,740,000 |
| 2009/08/12 | 398 | 403 | 393 | 400 | 7,411,000 |
| 2009/08/11 | 397 | 402 | 394 | 400 | 5,040,000 |
| 2009/08/10 | 394 | 396 | 389 | 396 | 6,966,000 |
| 2009/08/07 | 386 | 389 | 376 | 389 | 9,182,000 |
| 2009/08/06 | 375 | 385 | 371 | 383 | 8,864,000 |
| 2009/08/05 | 378 | 388 | 375 | 378 | 13,000,000 |
| 2009/08/04 | 358 | 375 | 357 | 375 | 14,329,000 |
| 2009/08/03 | 356 | 357 | 350 | 354 | 7,384,000 |
| 2009/07/31 | 362 | 363 | 353 | 357 | 5,777,000 |
| 2009/07/30 | 355 | 359 | 353 | 358 | 4,325,000 |
| 2009/07/29 | 356 | 366 | 352 | 353 | 9,620,000 |
| 2009/07/28 | 360 | 362 | 353 | 362 | 10,813,000 |
| 2009/07/27 | 383 | 390 | 341 | 362 | 26,420,000 |
| 2009/07/24 | 375 | 379 | 368 | 377 | 7,384,000 |
| 2009/07/23 | 357 | 370 | 357 | 365 | 3,837,000 |
| 2009/07/22 | 364 | 364 | 354 | 362 | 6,623,000 |
| 2009/07/21 | 370 | 372 | 358 | 363 | 5,456,000 |
| 2009/07/17 | 365 | 371 | 355 | 360 | 6,501,000 |
| 2009/07/16 | 363 | 371 | 357 | 360 | 9,923,000 |
| 2009/07/15 | 346 | 357 | 345 | 348 | 10,532,000 |
| 2009/07/14 | 343 | 347 | 340 | 342 | 4,523,000 |
| 2009/07/13 | 344 | 354 | 331 | 333 | 10,028,000 |
| 2009/07/10 | 362 | 365 | 347 | 348 | 9,695,000 |
| 2009/07/09 | 357 | 384 | 356 | 362 | 13,183,000 |
| 2009/07/08 | 351 | 367 | 350 | 362 | 12,282,000 |
| 2009/07/07 | 370 | 370 | 360 | 362 | 5,539,000 |
| 2009/07/06 | 374 | 376 | 365 | 369 | 5,856,000 |
| 2009/07/03 | 374 | 379 | 370 | 379 | 7,571,000 |
| 2009/07/02 | 390 | 391 | 382 | 384 | 7,155,000 |
| 2009/07/01 | 398 | 400 | 388 | 391 | 8,834,000 |
| 2009/06/30 | 403 | 406 | 397 | 398 | 5,998,000 |
| 2009/06/29 | 410 | 411 | 395 | 398 | 4,840,000 |
| 2009/06/26 | 412 | 418 | 410 | 412 | 4,980,000 |
| 2009/06/25 | 404 | 414 | 397 | 407 | 8,045,000 |
| 2009/06/24 | 400 | 408 | 393 | 401 | 9,264,000 |
| 2009/06/23 | 405 | 407 | 396 | 403 | 7,868,000 |
| 2009/06/22 | 422 | 425 | 412 | 420 | 4,613,000 |
| 2009/06/19 | 423 | 438 | 422 | 427 | 8,487,000 |
| 2009/06/18 | 433 | 433 | 409 | 413 | 8,873,000 |
| 2009/06/17 | 427 | 442 | 423 | 432 | 7,532,000 |
| 2009/06/16 | 440 | 443 | 427 | 430 | 5,891,000 |
| 2009/06/15 | 462 | 463 | 447 | 450 | 5,532,000 |
| 2009/06/12 | 449 | 467 | 446 | 458 | 14,591,000 |
| 2009/06/11 | 445 | 451 | 439 | 444 | 6,445,000 |
| 2009/06/10 | 432 | 451 | 431 | 449 | 13,441,000 |
| 2009/06/09 | 428 | 431 | 419 | 422 | 5,589,000 |
| 2009/06/08 | 422 | 434 | 420 | 433 | 11,127,000 |
| 2009/06/05 | 438 | 439 | 420 | 430 | 10,215,000 |
| 2009/06/04 | 441 | 442 | 436 | 440 | 15,112,000 |
| 2009/06/03 | 458 | 463 | 449 | 456 | 10,868,000 |
| 2009/06/02 | 472 | 475 | 446 | 453 | 19,393,000 |
| 2009/06/01 | 448 | 471 | 447 | 463 | 21,759,000 |
| 2009/05/29 | 412 | 437 | 411 | 431 | 22,090,000 |
| 2009/05/28 | 409 | 412 | 402 | 405 | 8,853,000 |
| 2009/05/27 | 404 | 407 | 400 | 401 | 9,605,000 |
| 2009/05/26 | 401 | 404 | 392 | 394 | 7,758,000 |
| 2009/05/25 | 395 | 402 | 390 | 392 | 7,556,000 |
| 2009/05/22 | 387 | 395 | 383 | 390 | 6,272,000 |
| 2009/05/21 | 398 | 403 | 388 | 392 | 11,763,000 |
| 2009/05/20 | 390 | 405 | 390 | 404 | 9,096,000 |
| 2009/05/19 | 395 | 395 | 380 | 386 | 5,248,000 |
| 2009/05/18 | 388 | 396 | 382 | 384 | 6,578,000 |
| 2009/05/15 | 379 | 393 | 377 | 393 | 8,893,000 |
| 2009/05/14 | 375 | 382 | 367 | 368 | 6,208,000 |
| 2009/05/13 | 389 | 390 | 374 | 390 | 6,887,000 |
| 2009/05/12 | 399 | 401 | 390 | 393 | 5,606,000 |
| 2009/05/11 | 409 | 412 | 398 | 405 | 9,818,000 |
| 2009/05/08 | 409 | 414 | 398 | 408 | 9,394,000 |
| 2009/05/07 | 422 | 422 | 408 | 413 | 9,660,000 |
| 2009/05/01 | 372 | 395 | 370 | 393 | 9,035,000 |
| 2009/04/30 | 370 | 378 | 368 | 369 | 6,267,000 |
| 2009/04/28 | 371 | 373 | 357 | 360 | 11,363,000 |
| 2009/04/27 | 400 | 401 | 382 | 386 | 12,278,000 |
| 2009/04/24 | 416 | 416 | 400 | 404 | 6,549,000 |
| 2009/04/23 | 420 | 423 | 403 | 416 | 7,064,000 |
| 2009/04/22 | 420 | 428 | 416 | 419 | 7,904,000 |
| 2009/04/21 | 415 | 416 | 407 | 411 | 6,476,000 |
| 2009/04/20 | 423 | 428 | 409 | 425 | 8,147,000 |
| 2009/04/17 | 426 | 427 | 416 | 423 | 8,701,000 |
| 2009/04/16 | 429 | 436 | 405 | 411 | 17,385,000 |
| 2009/04/15 | 402 | 424 | 399 | 415 | 17,979,000 |
| 2009/04/14 | 426 | 430 | 396 | 412 | 16,899,000 |
| 2009/04/13 | 397 | 431 | 391 | 425 | 17,298,000 |
| 2009/04/10 | 389 | 406 | 388 | 400 | 15,844,000 |
| 2009/04/09 | 359 | 377 | 357 | 377 | 7,862,000 |
| 2009/04/08 | 352 | 353 | 343 | 349 | 7,289,000 |
| 2009/04/07 | 372 | 373 | 357 | 364 | 8,868,000 |
| 2009/04/06 | 366 | 382 | 357 | 369 | 13,673,000 |
| 2009/04/03 | 346 | 366 | 344 | 363 | 19,269,000 |
| 2009/04/02 | 324 | 335 | 318 | 331 | 10,869,000 |
| 2009/04/01 | 310 | 319 | 302 | 314 | 5,509,000 |
| 2009/03/31 | 304 | 315 | 301 | 305 | 7,736,000 |
| 2009/03/30 | 326 | 331 | 308 | 310 | 10,483,000 |
| 2009/03/27 | 345 | 353 | 337 | 339 | 7,152,000 |
| 2009/03/26 | 331 | 353 | 331 | 350 | 7,562,000 |
| 2009/03/25 | 333 | 345 | 329 | 341 | 8,065,000 |
| 2009/03/24 | 332 | 337 | 322 | 335 | 11,070,000 |
| 2009/03/23 | 304 | 326 | 298 | 322 | 9,009,000 |
| 2009/03/19 | 312 | 315 | 301 | 304 | 6,371,000 |
| 2009/03/18 | 318 | 324 | 311 | 317 | 5,505,000 |
| 2009/03/17 | 301 | 317 | 293 | 314 | 9,215,000 |
| 2009/03/16 | 293 | 310 | 293 | 303 | 6,628,000 |
| 2009/03/13 | 293 | 296 | 284 | 291 | 9,541,000 |
| 2009/03/12 | 292 | 299 | 284 | 288 | 5,831,000 |
| 2009/03/11 | 300 | 302 | 295 | 297 | 5,250,000 |
| 2009/03/10 | 286 | 292 | 285 | 289 | 4,975,000 |
| 2009/03/09 | 291 | 294 | 284 | 291 | 5,906,000 |
| 2009/03/06 | 294 | 296 | 285 | 287 | 11,715,000 |
| 2009/03/05 | 302 | 316 | 301 | 308 | 9,773,000 |
| 2009/03/04 | 290 | 301 | 285 | 296 | 7,703,000 |
| 2009/03/03 | 286 | 303 | 280 | 300 | 8,498,000 |
| 2009/03/02 | 305 | 306 | 294 | 299 | 7,098,000 |
| 2009/02/27 | 309 | 314 | 302 | 313 | 5,438,000 |
| 2009/02/26 | 301 | 316 | 300 | 309 | 7,069,000 |
| 2009/02/25 | 315 | 317 | 300 | 307 | 6,607,000 |
| 2009/02/24 | 304 | 307 | 300 | 307 | 7,099,000 |
| 2009/02/23 | 320 | 320 | 308 | 315 | 6,925,000 |
| 2009/02/20 | 333 | 338 | 323 | 330 | 11,712,000 |
| 2009/02/19 | 356 | 357 | 338 | 347 | 8,247,000 |
| 2009/02/18 | 331 | 349 | 329 | 346 | 7,262,000 |
| 2009/02/17 | 342 | 349 | 334 | 336 | 5,616,000 |
| 2009/02/16 | 340 | 353 | 337 | 345 | 6,293,000 |
| 2009/02/13 | 350 | 351 | 338 | 345 | 10,320,000 |
| 2009/02/12 | 375 | 375 | 357 | 362 | 11,188,000 |
| 2009/02/10 | 401 | 403 | 381 | 390 | 5,842,000 |
| 2009/02/09 | 411 | 413 | 395 | 395 | 6,380,000 |
| 2009/02/06 | 411 | 413 | 388 | 401 | 12,223,000 |
| 2009/02/05 | 382 | 410 | 379 | 396 | 14,702,000 |
| 2009/02/04 | 361 | 367 | 356 | 367 | 6,015,000 |
| 2009/02/03 | 349 | 365 | 340 | 353 | 9,887,000 |
| 2009/02/02 | 338 | 348 | 331 | 334 | 9,772,000 |
| 2009/01/30 | 369 | 375 | 328 | 334 | 13,188,000 |
| 2009/01/29 | 392 | 394 | 379 | 384 | 5,506,000 |
| 2009/01/28 | 383 | 385 | 365 | 379 | 6,467,000 |
| 2009/01/27 | 357 | 385 | 355 | 380 | 9,956,000 |
| 2009/01/26 | 338 | 355 | 331 | 344 | 7,983,000 |
| 2009/01/23 | 344 | 355 | 339 | 339 | 8,368,000 |
| 2009/01/22 | 347 | 349 | 332 | 340 | 9,191,000 |
| 2009/01/21 | 339 | 348 | 338 | 345 | 5,545,000 |
| 2009/01/20 | 354 | 356 | 345 | 354 | 7,587,000 |
| 2009/01/19 | 367 | 372 | 364 | 369 | 5,661,000 |
| 2009/01/16 | 377 | 379 | 361 | 372 | 10,670,000 |
| 2009/01/15 | 393 | 395 | 376 | 377 | 6,750,000 |
| 2009/01/14 | 403 | 415 | 399 | 407 | 5,829,000 |
| 2009/01/13 | 400 | 406 | 390 | 396 | 6,004,000 |
| 2009/01/09 | 420 | 426 | 396 | 408 | 7,076,000 |
| 2009/01/08 | 426 | 428 | 406 | 410 | 5,731,000 |
| 2009/01/07 | 428 | 443 | 426 | 442 | 6,013,000 |
| 2009/01/06 | 430 | 430 | 422 | 425 | 3,047,000 |
| 2009/01/05 | 426 | 429 | 422 | 425 | 2,386,000 |