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 |
|---|---|---|---|---|---|
| 2010/12/30 | 359 | 362 | 357 | 357 | 3,354,000 |
| 2010/12/29 | 358 | 361 | 356 | 360 | 3,946,000 |
| 2010/12/28 | 357 | 360 | 356 | 358 | 2,277,000 |
| 2010/12/27 | 354 | 360 | 354 | 358 | 4,796,000 |
| 2010/12/24 | 354 | 357 | 352 | 353 | 5,992,000 |
| 2010/12/22 | 354 | 363 | 354 | 358 | 10,205,000 |
| 2010/12/21 | 359 | 360 | 355 | 357 | 6,028,000 |
| 2010/12/20 | 362 | 366 | 356 | 358 | 7,493,000 |
| 2010/12/17 | 364 | 366 | 362 | 366 | 5,550,000 |
| 2010/12/16 | 364 | 367 | 363 | 365 | 4,066,000 |
| 2010/12/15 | 366 | 367 | 363 | 366 | 9,542,000 |
| 2010/12/14 | 360 | 371 | 358 | 363 | 12,202,000 |
| 2010/12/13 | 348 | 362 | 347 | 361 | 11,533,000 |
| 2010/12/10 | 361 | 361 | 349 | 353 | 16,140,000 |
| 2010/12/09 | 358 | 360 | 354 | 360 | 8,628,000 |
| 2010/12/08 | 356 | 358 | 354 | 358 | 8,929,000 |
| 2010/12/07 | 357 | 359 | 355 | 356 | 7,846,000 |
| 2010/12/06 | 354 | 362 | 353 | 357 | 12,234,000 |
| 2010/12/03 | 358 | 359 | 351 | 353 | 6,090,000 |
| 2010/12/02 | 360 | 360 | 354 | 355 | 7,034,000 |
| 2010/12/01 | 346 | 357 | 345 | 353 | 11,129,000 |
| 2010/11/30 | 358 | 358 | 344 | 349 | 15,726,000 |
| 2010/11/29 | 349 | 361 | 349 | 358 | 15,490,000 |
| 2010/11/26 | 344 | 350 | 344 | 347 | 10,134,000 |
| 2010/11/25 | 345 | 349 | 341 | 346 | 8,088,000 |
| 2010/11/24 | 338 | 342 | 332 | 340 | 8,256,000 |
| 2010/11/22 | 344 | 344 | 338 | 343 | 7,681,000 |
| 2010/11/19 | 345 | 345 | 338 | 342 | 6,750,000 |
| 2010/11/18 | 335 | 342 | 333 | 341 | 9,095,000 |
| 2010/11/17 | 329 | 335 | 328 | 335 | 9,478,000 |
| 2010/11/16 | 345 | 345 | 334 | 337 | 8,931,000 |
| 2010/11/15 | 336 | 340 | 331 | 340 | 6,734,000 |
| 2010/11/12 | 334 | 340 | 333 | 336 | 7,844,000 |
| 2010/11/11 | 349 | 349 | 338 | 340 | 7,466,000 |
| 2010/11/10 | 339 | 344 | 339 | 343 | 8,829,000 |
| 2010/11/09 | 339 | 346 | 334 | 335 | 14,694,000 |
| 2010/11/08 | 332 | 340 | 332 | 338 | 13,116,000 |
| 2010/11/05 | 327 | 335 | 326 | 327 | 14,396,000 |
| 2010/11/04 | 316 | 324 | 315 | 321 | 14,200,000 |
| 2010/11/02 | 312 | 314 | 308 | 312 | 4,738,000 |
| 2010/11/01 | 311 | 314 | 307 | 312 | 5,130,000 |
| 2010/10/29 | 314 | 315 | 307 | 314 | 9,581,000 |
| 2010/10/28 | 310 | 314 | 309 | 312 | 5,147,000 |
| 2010/10/27 | 313 | 314 | 309 | 311 | 6,450,000 |
| 2010/10/26 | 313 | 316 | 312 | 312 | 4,652,000 |
| 2010/10/25 | 316 | 318 | 311 | 314 | 5,348,000 |
| 2010/10/22 | 311 | 317 | 310 | 315 | 10,373,000 |
| 2010/10/21 | 316 | 317 | 308 | 309 | 13,087,000 |
| 2010/10/20 | 314 | 316 | 310 | 314 | 6,495,000 |
| 2010/10/19 | 316 | 321 | 315 | 319 | 4,465,000 |
| 2010/10/18 | 322 | 323 | 315 | 318 | 7,891,000 |
| 2010/10/15 | 324 | 326 | 319 | 321 | 18,401,000 |
| 2010/10/14 | 313 | 318 | 311 | 316 | 11,406,000 |
| 2010/10/13 | 314 | 314 | 305 | 307 | 13,537,000 |
| 2010/10/12 | 322 | 323 | 312 | 315 | 6,969,000 |
| 2010/10/08 | 322 | 325 | 320 | 321 | 6,860,000 |
| 2010/10/07 | 315 | 326 | 315 | 320 | 13,025,000 |
| 2010/10/06 | 304 | 319 | 303 | 313 | 16,078,000 |
| 2010/10/05 | 294 | 302 | 292 | 301 | 10,881,000 |
| 2010/10/04 | 300 | 304 | 296 | 297 | 10,952,000 |
| 2010/10/01 | 311 | 312 | 295 | 304 | 24,240,000 |
| 2010/09/30 | 320 | 320 | 312 | 314 | 10,975,000 |
| 2010/09/29 | 317 | 325 | 317 | 321 | 9,823,000 |
| 2010/09/28 | 315 | 317 | 313 | 315 | 8,934,000 |
| 2010/09/27 | 322 | 322 | 316 | 318 | 6,007,000 |
| 2010/09/24 | 322 | 324 | 315 | 318 | 12,960,000 |
| 2010/09/22 | 325 | 330 | 325 | 327 | 6,343,000 |
| 2010/09/21 | 334 | 334 | 327 | 327 | 7,529,000 |
| 2010/09/17 | 328 | 332 | 327 | 329 | 7,858,000 |
| 2010/09/16 | 329 | 331 | 325 | 326 | 8,109,000 |
| 2010/09/15 | 320 | 329 | 315 | 323 | 15,156,000 |
| 2010/09/14 | 326 | 328 | 321 | 322 | 9,699,000 |
| 2010/09/13 | 325 | 327 | 323 | 324 | 11,831,000 |
| 2010/09/10 | 314 | 321 | 313 | 317 | 11,993,000 |
| 2010/09/09 | 318 | 319 | 312 | 314 | 11,469,000 |
| 2010/09/08 | 320 | 322 | 311 | 315 | 14,068,000 |
| 2010/09/07 | 328 | 335 | 325 | 328 | 10,060,000 |
| 2010/09/06 | 323 | 335 | 321 | 332 | 16,626,000 |
| 2010/09/03 | 321 | 323 | 316 | 321 | 8,446,000 |
| 2010/09/02 | 326 | 326 | 318 | 320 | 10,067,000 |
| 2010/09/01 | 314 | 318 | 311 | 317 | 11,519,000 |
| 2010/08/31 | 319 | 320 | 312 | 313 | 11,041,000 |
| 2010/08/30 | 329 | 333 | 323 | 326 | 9,818,000 |
| 2010/08/27 | 315 | 324 | 315 | 323 | 13,584,000 |
| 2010/08/26 | 327 | 329 | 320 | 323 | 7,450,000 |
| 2010/08/25 | 328 | 330 | 322 | 326 | 10,384,000 |
| 2010/08/24 | 333 | 336 | 330 | 334 | 6,744,000 |
| 2010/08/23 | 342 | 347 | 335 | 338 | 9,791,000 |
| 2010/08/20 | 341 | 345 | 337 | 340 | 7,454,000 |
| 2010/08/19 | 346 | 350 | 344 | 349 | 7,811,000 |
| 2010/08/18 | 346 | 347 | 342 | 345 | 8,216,000 |
| 2010/08/17 | 334 | 342 | 334 | 340 | 8,758,000 |
| 2010/08/16 | 339 | 341 | 333 | 340 | 9,072,000 |
| 2010/08/13 | 342 | 345 | 337 | 345 | 7,314,000 |
| 2010/08/12 | 339 | 341 | 331 | 341 | 11,457,000 |
| 2010/08/11 | 349 | 351 | 346 | 347 | 6,621,000 |
| 2010/08/10 | 356 | 360 | 350 | 352 | 7,634,000 |
| 2010/08/09 | 354 | 358 | 351 | 354 | 8,755,000 |
| 2010/08/06 | 356 | 364 | 353 | 361 | 9,201,000 |
| 2010/08/05 | 370 | 371 | 357 | 360 | 14,586,000 |
| 2010/08/04 | 366 | 366 | 360 | 362 | 7,011,000 |
| 2010/08/03 | 370 | 377 | 368 | 369 | 13,707,000 |
| 2010/08/02 | 370 | 370 | 362 | 363 | 10,766,000 |
| 2010/07/30 | 374 | 375 | 365 | 369 | 16,657,000 |
| 2010/07/29 | 363 | 394 | 363 | 378 | 26,174,000 |
| 2010/07/28 | 368 | 369 | 362 | 368 | 7,271,000 |
| 2010/07/27 | 364 | 368 | 361 | 362 | 6,053,000 |
| 2010/07/26 | 358 | 366 | 358 | 363 | 6,518,000 |
| 2010/07/23 | 355 | 357 | 351 | 355 | 13,869,000 |
| 2010/07/22 | 348 | 350 | 340 | 344 | 11,402,000 |
| 2010/07/21 | 366 | 368 | 352 | 354 | 10,777,000 |
| 2010/07/20 | 359 | 365 | 357 | 358 | 8,963,000 |
| 2010/07/16 | 373 | 374 | 360 | 363 | 11,052,000 |
| 2010/07/15 | 374 | 376 | 367 | 368 | 8,280,000 |
| 2010/07/14 | 376 | 381 | 374 | 379 | 11,277,000 |
| 2010/07/13 | 374 | 382 | 362 | 364 | 14,978,000 |
| 2010/07/12 | 364 | 375 | 363 | 368 | 6,268,000 |
| 2010/07/09 | 361 | 366 | 355 | 364 | 11,057,000 |
| 2010/07/08 | 362 | 364 | 357 | 359 | 9,749,000 |
| 2010/07/07 | 362 | 362 | 349 | 351 | 11,603,000 |
| 2010/07/06 | 349 | 363 | 344 | 362 | 10,167,000 |
| 2010/07/05 | 351 | 357 | 348 | 355 | 6,678,000 |
| 2010/07/02 | 355 | 357 | 351 | 353 | 11,155,000 |
| 2010/07/01 | 366 | 367 | 353 | 357 | 8,947,000 |
| 2010/06/30 | 358 | 369 | 357 | 366 | 14,217,000 |
| 2010/06/29 | 378 | 382 | 366 | 370 | 14,427,000 |
| 2010/06/28 | 384 | 385 | 371 | 375 | 9,578,000 |
| 2010/06/25 | 386 | 387 | 379 | 385 | 11,203,000 |
| 2010/06/24 | 390 | 399 | 390 | 394 | 9,756,000 |
| 2010/06/23 | 393 | 395 | 383 | 394 | 19,941,000 |
| 2010/06/22 | 398 | 401 | 395 | 400 | 10,985,000 |
| 2010/06/21 | 392 | 403 | 391 | 403 | 14,560,000 |
| 2010/06/18 | 384 | 389 | 382 | 387 | 10,700,000 |
| 2010/06/17 | 383 | 385 | 380 | 383 | 9,255,000 |
| 2010/06/16 | 383 | 388 | 382 | 387 | 15,514,000 |
| 2010/06/15 | 374 | 377 | 371 | 375 | 11,687,000 |
| 2010/06/14 | 373 | 382 | 372 | 380 | 14,838,000 |
| 2010/06/11 | 365 | 370 | 363 | 365 | 16,987,000 |
| 2010/06/10 | 354 | 356 | 348 | 354 | 11,172,000 |
| 2010/06/09 | 349 | 353 | 346 | 349 | 11,427,000 |
| 2010/06/08 | 353 | 361 | 350 | 354 | 15,222,000 |
| 2010/06/07 | 365 | 367 | 357 | 359 | 17,384,000 |
| 2010/06/04 | 370 | 380 | 370 | 373 | 15,520,000 |
| 2010/06/03 | 364 | 375 | 362 | 371 | 27,588,000 |
| 2010/06/02 | 351 | 360 | 345 | 351 | 16,812,000 |
| 2010/06/01 | 364 | 366 | 356 | 358 | 13,456,000 |
| 2010/05/31 | 367 | 373 | 361 | 370 | 13,868,000 |
| 2010/05/28 | 366 | 371 | 363 | 371 | 25,376,000 |
| 2010/05/27 | 337 | 360 | 337 | 358 | 24,199,000 |
| 2010/05/26 | 338 | 344 | 329 | 342 | 18,674,000 |
| 2010/05/25 | 342 | 343 | 328 | 328 | 15,830,000 |
| 2010/05/24 | 338 | 349 | 334 | 343 | 23,046,000 |
| 2010/05/21 | 324 | 333 | 322 | 330 | 13,619,000 |
| 2010/05/20 | 340 | 347 | 334 | 336 | 13,081,000 |
| 2010/05/19 | 340 | 348 | 334 | 345 | 13,709,000 |
| 2010/05/18 | 364 | 365 | 343 | 345 | 19,163,000 |
| 2010/05/17 | 369 | 370 | 354 | 361 | 12,449,000 |
| 2010/05/14 | 368 | 379 | 367 | 373 | 10,749,000 |
| 2010/05/13 | 371 | 376 | 369 | 376 | 17,838,000 |
| 2010/05/12 | 374 | 374 | 354 | 359 | 19,713,000 |
| 2010/05/11 | 382 | 385 | 364 | 369 | 13,501,000 |
| 2010/05/10 | 369 | 377 | 366 | 375 | 19,630,000 |
| 2010/05/07 | 355 | 371 | 348 | 362 | 27,911,000 |
| 2010/05/06 | 388 | 392 | 375 | 376 | 17,361,000 |
| 2010/04/30 | 394 | 404 | 393 | 403 | 16,052,000 |
| 2010/04/28 | 386 | 392 | 382 | 386 | 17,578,000 |
| 2010/04/27 | 397 | 408 | 392 | 394 | 25,696,000 |
| 2010/04/26 | 393 | 399 | 391 | 399 | 15,811,000 |
| 2010/04/23 | 396 | 398 | 387 | 387 | 14,627,000 |
| 2010/04/22 | 390 | 405 | 386 | 401 | 23,982,000 |
| 2010/04/21 | 387 | 393 | 384 | 393 | 27,587,000 |
| 2010/04/20 | 378 | 379 | 374 | 377 | 6,985,000 |
| 2010/04/19 | 376 | 382 | 374 | 374 | 8,263,000 |
| 2010/04/16 | 384 | 386 | 378 | 383 | 13,197,000 |
| 2010/04/15 | 373 | 386 | 372 | 384 | 18,282,000 |
| 2010/04/14 | 369 | 374 | 366 | 369 | 9,092,000 |
| 2010/04/13 | 371 | 372 | 366 | 372 | 11,305,000 |
| 2010/04/12 | 381 | 382 | 376 | 378 | 6,446,000 |
| 2010/04/09 | 370 | 379 | 370 | 378 | 8,665,000 |
| 2010/04/08 | 369 | 378 | 369 | 373 | 8,575,000 |
| 2010/04/07 | 374 | 382 | 369 | 374 | 12,112,000 |
| 2010/04/06 | 381 | 382 | 366 | 373 | 11,913,000 |
| 2010/04/05 | 388 | 390 | 379 | 381 | 8,419,000 |
| 2010/04/02 | 383 | 384 | 376 | 383 | 11,441,000 |
| 2010/04/01 | 381 | 387 | 380 | 382 | 20,435,000 |
| 2010/03/31 | 368 | 379 | 364 | 373 | 20,486,000 |
| 2010/03/30 | 361 | 367 | 359 | 366 | 13,734,000 |
| 2010/03/29 | 351 | 359 | 349 | 359 | 8,354,000 |
| 2010/03/26 | 344 | 351 | 343 | 349 | 7,495,000 |
| 2010/03/25 | 350 | 354 | 343 | 343 | 10,021,000 |
| 2010/03/24 | 348 | 353 | 347 | 351 | 11,335,000 |
| 2010/03/23 | 355 | 359 | 352 | 353 | 5,738,000 |
| 2010/03/19 | 361 | 364 | 353 | 357 | 12,370,000 |
| 2010/03/18 | 355 | 364 | 353 | 358 | 20,249,000 |
| 2010/03/17 | 351 | 356 | 347 | 355 | 18,005,000 |
| 2010/03/16 | 355 | 358 | 350 | 354 | 11,211,000 |
| 2010/03/15 | 354 | 358 | 352 | 356 | 13,761,000 |
| 2010/03/12 | 352 | 353 | 347 | 348 | 11,820,000 |
| 2010/03/11 | 350 | 354 | 344 | 352 | 15,282,000 |
| 2010/03/10 | 351 | 353 | 344 | 347 | 16,979,000 |
| 2010/03/09 | 349 | 355 | 343 | 355 | 31,951,000 |
| 2010/03/08 | 348 | 352 | 343 | 348 | 42,399,000 |
| 2010/03/05 | 335 | 343 | 333 | 343 | 44,967,000 |
| 2010/03/04 | 323 | 330 | 322 | 327 | 56,828,000 |
| 2010/03/03 | 321 | 325 | 319 | 321 | 54,517,000 |
| 2010/03/02 | 319 | 321 | 316 | 317 | 20,721,000 |
| 2010/03/01 | 319 | 321 | 316 | 317 | 12,540,000 |
| 2010/02/26 | 318 | 323 | 316 | 322 | 29,705,000 |
| 2010/02/25 | 328 | 328 | 317 | 319 | 27,169,000 |
| 2010/02/24 | 326 | 330 | 323 | 330 | 48,947,000 |
| 2010/02/23 | 314 | 328 | 311 | 326 | 79,381,000 |
| 2010/02/22 | 316 | 319 | 313 | 315 | 14,840,000 |
| 2010/02/19 | 318 | 320 | 309 | 311 | 11,667,000 |
| 2010/02/18 | 320 | 323 | 314 | 318 | 8,720,000 |
| 2010/02/17 | 315 | 319 | 313 | 318 | 14,361,000 |
| 2010/02/16 | 303 | 311 | 300 | 309 | 19,773,000 |
| 2010/02/15 | 309 | 318 | 302 | 305 | 37,864,000 |
| 2010/02/12 | 311 | 313 | 298 | 298 | 17,667,000 |
| 2010/02/10 | 303 | 309 | 300 | 303 | 16,735,000 |
| 2010/02/09 | 293 | 301 | 291 | 298 | 15,959,000 |
| 2010/02/08 | 291 | 300 | 289 | 292 | 14,367,000 |
| 2010/02/05 | 293 | 301 | 293 | 296 | 13,046,000 |
| 2010/02/04 | 317 | 318 | 302 | 305 | 27,204,000 |
| 2010/02/03 | 329 | 329 | 316 | 318 | 19,872,000 |
| 2010/02/02 | 312 | 325 | 310 | 323 | 21,440,000 |
| 2010/02/01 | 318 | 318 | 301 | 304 | 18,526,000 |
| 2010/01/29 | 312 | 333 | 311 | 321 | 25,725,000 |
| 2010/01/28 | 318 | 327 | 311 | 319 | 12,371,000 |
| 2010/01/27 | 328 | 329 | 314 | 318 | 23,230,000 |
| 2010/01/26 | 345 | 345 | 327 | 330 | 13,178,000 |
| 2010/01/25 | 342 | 347 | 335 | 346 | 11,425,000 |
| 2010/01/22 | 330 | 347 | 329 | 347 | 23,036,000 |
| 2010/01/21 | 327 | 341 | 326 | 337 | 11,709,000 |
| 2010/01/20 | 351 | 353 | 332 | 334 | 11,731,000 |
| 2010/01/19 | 350 | 359 | 342 | 348 | 15,243,000 |
| 2010/01/18 | 344 | 347 | 339 | 345 | 7,310,000 |
| 2010/01/15 | 349 | 349 | 341 | 345 | 12,701,000 |
| 2010/01/14 | 338 | 351 | 337 | 349 | 30,934,000 |
| 2010/01/13 | 317 | 325 | 316 | 325 | 10,687,000 |
| 2010/01/12 | 314 | 322 | 313 | 321 | 16,169,000 |
| 2010/01/08 | 304 | 311 | 299 | 311 | 13,230,000 |
| 2010/01/07 | 309 | 312 | 301 | 303 | 21,974,000 |
| 2010/01/06 | 282 | 293 | 281 | 293 | 12,347,000 |
| 2010/01/05 | 274 | 284 | 273 | 279 | 14,913,000 |
| 2010/01/04 | 265 | 270 | 264 | 269 | 3,679,000 |