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 |
---|---|---|---|---|---|
2011/12/30 | 140 | 141 | 138 | 139 | 5,444,000 |
2011/12/29 | 141 | 141 | 138 | 140 | 6,572,000 |
2011/12/28 | 140 | 143 | 140 | 141 | 6,851,000 |
2011/12/27 | 141 | 141 | 139 | 140 | 3,458,000 |
2011/12/26 | 141 | 142 | 139 | 141 | 5,915,000 |
2011/12/22 | 137 | 143 | 135 | 140 | 25,800,000 |
2011/12/21 | 140 | 143 | 137 | 139 | 14,819,000 |
2011/12/20 | 134 | 137 | 132 | 135 | 12,619,000 |
2011/12/19 | 138 | 139 | 130 | 132 | 16,639,000 |
2011/12/16 | 140 | 144 | 138 | 140 | 16,622,000 |
2011/12/15 | 145 | 145 | 139 | 140 | 13,038,000 |
2011/12/14 | 146 | 148 | 143 | 147 | 11,935,000 |
2011/12/13 | 141 | 148 | 140 | 146 | 18,413,000 |
2011/12/12 | 143 | 145 | 141 | 144 | 14,534,000 |
2011/12/09 | 141 | 143 | 138 | 139 | 33,142,000 |
2011/12/08 | 144 | 149 | 143 | 147 | 21,596,000 |
2011/12/07 | 137 | 148 | 137 | 147 | 31,836,000 |
2011/12/06 | 139 | 141 | 136 | 137 | 12,427,000 |
2011/12/05 | 138 | 140 | 136 | 139 | 12,167,000 |
2011/12/02 | 139 | 141 | 137 | 138 | 22,927,000 |
2011/12/01 | 140 | 140 | 135 | 137 | 25,342,000 |
2011/11/30 | 135 | 136 | 128 | 130 | 19,569,000 |
2011/11/29 | 131 | 139 | 131 | 138 | 18,006,000 |
2011/11/28 | 126 | 134 | 126 | 130 | 19,263,000 |
2011/11/25 | 118 | 125 | 118 | 123 | 9,533,000 |
2011/11/24 | 123 | 123 | 118 | 119 | 11,493,000 |
2011/11/22 | 123 | 128 | 123 | 125 | 10,089,000 |
2011/11/21 | 130 | 132 | 127 | 128 | 6,607,000 |
2011/11/18 | 132 | 133 | 130 | 132 | 4,033,000 |
2011/11/17 | 131 | 136 | 129 | 133 | 10,253,000 |
2011/11/16 | 139 | 141 | 133 | 134 | 9,097,000 |
2011/11/15 | 135 | 139 | 134 | 137 | 6,138,000 |
2011/11/14 | 138 | 139 | 136 | 137 | 5,845,000 |
2011/11/11 | 138 | 139 | 133 | 135 | 6,961,000 |
2011/11/10 | 138 | 139 | 136 | 138 | 5,456,000 |
2011/11/09 | 142 | 144 | 140 | 143 | 6,542,000 |
2011/11/08 | 148 | 149 | 139 | 141 | 11,827,000 |
2011/11/07 | 147 | 151 | 147 | 148 | 7,165,000 |
2011/11/04 | 151 | 151 | 145 | 150 | 7,667,000 |
2011/11/02 | 155 | 155 | 148 | 149 | 11,542,000 |
2011/11/01 | 159 | 160 | 155 | 158 | 8,715,000 |
2011/10/31 | 163 | 165 | 159 | 163 | 11,540,000 |
2011/10/28 | 168 | 169 | 164 | 166 | 13,733,000 |
2011/10/27 | 151 | 160 | 147 | 159 | 9,579,000 |
2011/10/26 | 147 | 150 | 143 | 149 | 5,443,000 |
2011/10/25 | 154 | 154 | 148 | 149 | 5,085,000 |
2011/10/24 | 152 | 154 | 151 | 153 | 3,761,000 |
2011/10/21 | 148 | 150 | 147 | 149 | 4,782,000 |
2011/10/20 | 151 | 152 | 147 | 149 | 9,882,000 |
2011/10/19 | 155 | 155 | 151 | 153 | 6,065,000 |
2011/10/18 | 154 | 156 | 152 | 154 | 9,611,000 |
2011/10/17 | 160 | 161 | 157 | 159 | 7,949,000 |
2011/10/14 | 159 | 160 | 153 | 156 | 10,089,000 |
2011/10/13 | 161 | 164 | 157 | 159 | 15,120,000 |
2011/10/12 | 152 | 161 | 152 | 159 | 16,090,000 |
2011/10/11 | 149 | 151 | 148 | 150 | 8,533,000 |
2011/10/07 | 143 | 146 | 143 | 143 | 9,847,000 |
2011/10/06 | 142 | 144 | 139 | 141 | 9,437,000 |
2011/10/05 | 148 | 150 | 139 | 141 | 16,594,000 |
2011/10/04 | 147 | 149 | 145 | 148 | 15,831,000 |
2011/10/03 | 157 | 159 | 153 | 155 | 9,824,000 |
2011/09/30 | 166 | 168 | 162 | 163 | 12,827,000 |
2011/09/29 | 166 | 167 | 163 | 165 | 12,459,000 |
2011/09/28 | 171 | 173 | 169 | 170 | 4,538,000 |
2011/09/27 | 166 | 169 | 164 | 169 | 9,741,000 |
2011/09/26 | 169 | 170 | 162 | 163 | 10,860,000 |
2011/09/22 | 173 | 174 | 169 | 171 | 8,747,000 |
2011/09/21 | 177 | 179 | 175 | 176 | 8,050,000 |
2011/09/20 | 181 | 182 | 176 | 178 | 7,721,000 |
2011/09/16 | 185 | 187 | 182 | 186 | 7,948,000 |
2011/09/15 | 183 | 184 | 179 | 181 | 10,274,000 |
2011/09/14 | 182 | 190 | 177 | 178 | 14,474,000 |
2011/09/13 | 180 | 185 | 178 | 183 | 9,423,000 |
2011/09/12 | 177 | 180 | 176 | 177 | 8,615,000 |
2011/09/09 | 184 | 188 | 180 | 181 | 10,020,000 |
2011/09/08 | 190 | 191 | 184 | 186 | 5,693,000 |
2011/09/07 | 187 | 190 | 186 | 187 | 7,239,000 |
2011/09/06 | 186 | 187 | 180 | 181 | 7,326,000 |
2011/09/05 | 190 | 191 | 186 | 187 | 7,293,000 |
2011/09/02 | 197 | 197 | 192 | 194 | 8,029,000 |
2011/09/01 | 197 | 200 | 196 | 197 | 7,559,000 |
2011/08/31 | 200 | 200 | 195 | 196 | 5,724,000 |
2011/08/30 | 199 | 204 | 199 | 200 | 10,779,000 |
2011/08/29 | 196 | 201 | 195 | 197 | 17,106,000 |
2011/08/26 | 190 | 192 | 189 | 191 | 8,561,000 |
2011/08/25 | 191 | 196 | 190 | 192 | 13,006,000 |
2011/08/24 | 198 | 200 | 189 | 190 | 11,870,000 |
2011/08/23 | 196 | 197 | 190 | 195 | 16,102,000 |
2011/08/22 | 196 | 200 | 195 | 195 | 10,055,000 |
2011/08/19 | 204 | 205 | 198 | 200 | 18,026,000 |
2011/08/18 | 211 | 213 | 208 | 209 | 10,158,000 |
2011/08/17 | 205 | 214 | 204 | 212 | 13,987,000 |
2011/08/16 | 209 | 215 | 205 | 206 | 22,465,000 |
2011/08/15 | 211 | 213 | 204 | 209 | 17,544,000 |
2011/08/12 | 213 | 216 | 205 | 206 | 15,148,000 |
2011/08/11 | 212 | 215 | 210 | 212 | 10,264,000 |
2011/08/10 | 224 | 224 | 215 | 219 | 12,163,000 |
2011/08/09 | 215 | 220 | 211 | 217 | 16,605,000 |
2011/08/08 | 228 | 228 | 222 | 225 | 13,113,000 |
2011/08/05 | 235 | 237 | 232 | 234 | 11,557,000 |
2011/08/04 | 248 | 251 | 246 | 246 | 8,686,000 |
2011/08/03 | 248 | 249 | 244 | 246 | 8,596,000 |
2011/08/02 | 253 | 255 | 251 | 253 | 5,135,000 |
2011/08/01 | 258 | 262 | 256 | 256 | 10,071,000 |
2011/07/29 | 258 | 258 | 245 | 253 | 13,601,000 |
2011/07/28 | 258 | 260 | 256 | 257 | 7,677,000 |
2011/07/27 | 263 | 266 | 261 | 262 | 6,334,000 |
2011/07/26 | 264 | 265 | 262 | 264 | 8,841,000 |
2011/07/25 | 265 | 266 | 263 | 265 | 5,809,000 |
2011/07/22 | 264 | 269 | 264 | 267 | 8,501,000 |
2011/07/21 | 263 | 264 | 262 | 263 | 6,542,000 |
2011/07/20 | 266 | 267 | 262 | 264 | 17,145,000 |
2011/07/19 | 267 | 269 | 264 | 265 | 9,229,000 |
2011/07/15 | 268 | 270 | 266 | 267 | 8,510,000 |
2011/07/14 | 272 | 272 | 268 | 269 | 11,842,000 |
2011/07/13 | 273 | 276 | 271 | 272 | 9,303,000 |
2011/07/12 | 277 | 278 | 274 | 275 | 9,137,000 |
2011/07/11 | 288 | 290 | 281 | 283 | 8,708,000 |
2011/07/08 | 288 | 291 | 285 | 289 | 6,548,000 |
2011/07/07 | 289 | 289 | 283 | 285 | 9,402,000 |
2011/07/06 | 284 | 290 | 283 | 289 | 8,987,000 |
2011/07/05 | 283 | 285 | 282 | 283 | 7,224,000 |
2011/07/04 | 281 | 285 | 280 | 283 | 5,224,000 |
2011/07/01 | 280 | 281 | 277 | 278 | 4,083,000 |
2011/06/30 | 278 | 281 | 276 | 280 | 6,746,000 |
2011/06/29 | 282 | 282 | 276 | 278 | 7,514,000 |
2011/06/28 | 276 | 279 | 273 | 275 | 4,901,000 |
2011/06/27 | 275 | 277 | 272 | 273 | 5,140,000 |
2011/06/24 | 270 | 277 | 269 | 277 | 12,168,000 |
2011/06/23 | 265 | 270 | 264 | 267 | 6,744,000 |
2011/06/22 | 265 | 271 | 265 | 270 | 6,172,000 |
2011/06/21 | 262 | 264 | 260 | 264 | 4,375,000 |
2011/06/20 | 259 | 262 | 259 | 260 | 2,799,000 |
2011/06/17 | 262 | 263 | 257 | 259 | 6,372,000 |
2011/06/16 | 264 | 268 | 263 | 263 | 4,691,000 |
2011/06/15 | 269 | 270 | 265 | 266 | 6,212,000 |
2011/06/14 | 264 | 270 | 263 | 268 | 5,810,000 |
2011/06/13 | 264 | 265 | 262 | 265 | 4,069,000 |
2011/06/10 | 266 | 268 | 264 | 265 | 8,440,000 |
2011/06/09 | 265 | 268 | 264 | 265 | 7,052,000 |
2011/06/08 | 270 | 274 | 264 | 264 | 21,980,000 |
2011/06/07 | 259 | 263 | 259 | 261 | 4,284,000 |
2011/06/06 | 262 | 263 | 256 | 260 | 5,150,000 |
2011/06/03 | 266 | 267 | 261 | 264 | 5,509,000 |
2011/06/02 | 267 | 268 | 264 | 265 | 8,261,000 |
2011/06/01 | 273 | 274 | 270 | 273 | 6,155,000 |
2011/05/31 | 267 | 276 | 267 | 273 | 13,438,000 |
2011/05/30 | 269 | 269 | 265 | 266 | 4,889,000 |
2011/05/27 | 272 | 276 | 270 | 271 | 11,246,000 |
2011/05/26 | 266 | 273 | 266 | 273 | 13,606,000 |
2011/05/25 | 264 | 266 | 261 | 262 | 6,666,000 |
2011/05/24 | 260 | 266 | 260 | 265 | 10,012,000 |
2011/05/23 | 265 | 265 | 259 | 262 | 6,045,000 |
2011/05/20 | 267 | 268 | 264 | 265 | 6,710,000 |
2011/05/19 | 274 | 276 | 266 | 266 | 13,709,000 |
2011/05/18 | 276 | 278 | 270 | 273 | 11,528,000 |
2011/05/17 | 280 | 280 | 273 | 276 | 15,496,000 |
2011/05/16 | 285 | 285 | 281 | 283 | 3,889,000 |
2011/05/13 | 296 | 296 | 285 | 287 | 7,913,000 |
2011/05/12 | 292 | 297 | 292 | 295 | 13,904,000 |
2011/05/11 | 288 | 298 | 288 | 296 | 19,078,000 |
2011/05/10 | 281 | 287 | 280 | 287 | 13,207,000 |
2011/05/09 | 280 | 281 | 278 | 280 | 5,896,000 |
2011/05/06 | 278 | 282 | 276 | 279 | 7,425,000 |
2011/05/02 | 273 | 281 | 272 | 280 | 13,174,000 |
2011/04/28 | 279 | 287 | 266 | 270 | 25,884,000 |
2011/04/27 | 276 | 279 | 276 | 277 | 6,871,000 |
2011/04/26 | 280 | 280 | 275 | 275 | 9,659,000 |
2011/04/25 | 276 | 282 | 276 | 278 | 15,053,000 |
2011/04/22 | 275 | 279 | 274 | 276 | 5,545,000 |
2011/04/21 | 274 | 279 | 272 | 277 | 12,350,000 |
2011/04/20 | 273 | 275 | 271 | 271 | 6,397,000 |
2011/04/19 | 271 | 274 | 270 | 272 | 6,251,000 |
2011/04/18 | 277 | 278 | 273 | 275 | 6,052,000 |
2011/04/15 | 278 | 278 | 276 | 276 | 8,058,000 |
2011/04/14 | 281 | 281 | 276 | 279 | 13,006,000 |
2011/04/13 | 282 | 288 | 280 | 283 | 14,956,000 |
2011/04/12 | 282 | 287 | 281 | 282 | 10,499,000 |
2011/04/11 | 281 | 287 | 281 | 284 | 10,122,000 |
2011/04/08 | 282 | 286 | 279 | 282 | 19,215,000 |
2011/04/07 | 291 | 291 | 282 | 282 | 14,693,000 |
2011/04/06 | 297 | 297 | 287 | 290 | 19,732,000 |
2011/04/05 | 299 | 299 | 292 | 296 | 11,204,000 |
2011/04/04 | 307 | 308 | 299 | 301 | 8,209,000 |
2011/04/01 | 309 | 310 | 305 | 308 | 10,231,000 |
2011/03/31 | 307 | 307 | 302 | 307 | 6,801,000 |
2011/03/30 | 300 | 305 | 299 | 304 | 8,695,000 |
2011/03/29 | 296 | 303 | 292 | 298 | 9,856,000 |
2011/03/28 | 303 | 307 | 300 | 306 | 6,895,000 |
2011/03/25 | 312 | 312 | 302 | 307 | 8,859,000 |
2011/03/24 | 305 | 309 | 303 | 308 | 9,119,000 |
2011/03/23 | 314 | 315 | 299 | 304 | 29,149,000 |
2011/03/22 | 319 | 322 | 314 | 319 | 8,935,000 |
2011/03/18 | 294 | 308 | 294 | 303 | 10,842,000 |
2011/03/17 | 272 | 301 | 272 | 294 | 18,782,000 |
2011/03/16 | 284 | 304 | 281 | 288 | 13,297,000 |
2011/03/15 | 292 | 294 | 253 | 274 | 28,469,000 |
2011/03/14 | 308 | 325 | 279 | 310 | 17,963,000 |
2011/03/11 | 338 | 343 | 338 | 340 | 11,899,000 |
2011/03/10 | 346 | 348 | 339 | 344 | 14,507,000 |
2011/03/09 | 351 | 353 | 348 | 350 | 7,126,000 |
2011/03/08 | 352 | 354 | 345 | 346 | 12,175,000 |
2011/03/07 | 361 | 361 | 355 | 356 | 7,607,000 |
2011/03/04 | 368 | 368 | 361 | 364 | 9,544,000 |
2011/03/03 | 358 | 363 | 357 | 360 | 7,797,000 |
2011/03/02 | 357 | 358 | 354 | 355 | 10,306,000 |
2011/03/01 | 359 | 366 | 357 | 365 | 11,563,000 |
2011/02/28 | 354 | 358 | 348 | 356 | 10,753,000 |
2011/02/25 | 351 | 355 | 349 | 353 | 12,293,000 |
2011/02/24 | 356 | 356 | 346 | 347 | 18,557,000 |
2011/02/23 | 360 | 367 | 355 | 356 | 16,907,000 |
2011/02/22 | 372 | 374 | 364 | 368 | 13,406,000 |
2011/02/21 | 382 | 383 | 374 | 380 | 9,082,000 |
2011/02/18 | 379 | 388 | 378 | 382 | 13,407,000 |
2011/02/17 | 372 | 381 | 371 | 378 | 18,383,000 |
2011/02/16 | 371 | 372 | 368 | 369 | 8,488,000 |
2011/02/15 | 373 | 375 | 367 | 370 | 9,621,000 |
2011/02/14 | 368 | 372 | 366 | 370 | 19,419,000 |
2011/02/10 | 347 | 361 | 345 | 360 | 18,682,000 |
2011/02/09 | 352 | 352 | 346 | 347 | 13,085,000 |
2011/02/08 | 356 | 358 | 349 | 352 | 10,866,000 |
2011/02/07 | 351 | 360 | 350 | 352 | 12,101,000 |
2011/02/04 | 347 | 348 | 345 | 347 | 7,319,000 |
2011/02/03 | 346 | 348 | 343 | 343 | 6,581,000 |
2011/02/02 | 346 | 349 | 342 | 345 | 7,791,000 |
2011/02/01 | 346 | 347 | 338 | 343 | 7,757,000 |
2011/01/31 | 341 | 351 | 338 | 342 | 16,467,000 |
2011/01/28 | 351 | 352 | 343 | 346 | 11,447,000 |
2011/01/27 | 351 | 355 | 347 | 354 | 16,936,000 |
2011/01/26 | 357 | 360 | 352 | 354 | 11,069,000 |
2011/01/25 | 361 | 365 | 359 | 362 | 6,729,000 |
2011/01/24 | 358 | 361 | 352 | 359 | 9,753,000 |
2011/01/21 | 371 | 372 | 355 | 359 | 25,627,000 |
2011/01/20 | 383 | 383 | 375 | 375 | 10,092,000 |
2011/01/19 | 382 | 386 | 379 | 384 | 7,375,000 |
2011/01/18 | 374 | 381 | 372 | 378 | 7,845,000 |
2011/01/17 | 378 | 379 | 372 | 373 | 6,708,000 |
2011/01/14 | 371 | 379 | 371 | 375 | 5,993,000 |
2011/01/13 | 381 | 381 | 374 | 377 | 8,245,000 |
2011/01/12 | 384 | 385 | 375 | 377 | 10,186,000 |
2011/01/11 | 375 | 383 | 373 | 381 | 13,077,000 |
2011/01/07 | 367 | 378 | 366 | 375 | 12,927,000 |
2011/01/06 | 368 | 371 | 367 | 368 | 8,124,000 |
2011/01/05 | 362 | 367 | 362 | 363 | 5,386,000 |
2011/01/04 | 358 | 368 | 354 | 363 | 11,214,000 |