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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,865 | 1,871 | 1,832 | 1,863 | 577,300 |
| 2019/12/27 | 1,835 | 1,867 | 1,829 | 1,866 | 676,200 |
| 2019/12/26 | 1,784 | 1,843 | 1,766 | 1,822 | 1,042,600 |
| 2019/12/25 | 1,860 | 1,860 | 1,815 | 1,817 | 433,900 |
| 2019/12/24 | 1,863 | 1,879 | 1,839 | 1,851 | 453,300 |
| 2019/12/23 | 1,900 | 1,909 | 1,864 | 1,868 | 537,600 |
| 2019/12/20 | 1,857 | 1,898 | 1,856 | 1,883 | 932,300 |
| 2019/12/19 | 1,852 | 1,862 | 1,820 | 1,843 | 848,100 |
| 2019/12/18 | 1,909 | 1,918 | 1,858 | 1,860 | 851,800 |
| 2019/12/17 | 1,923 | 1,934 | 1,911 | 1,926 | 672,100 |
| 2019/12/16 | 1,928 | 1,948 | 1,897 | 1,897 | 580,600 |
| 2019/12/13 | 1,960 | 1,975 | 1,924 | 1,929 | 946,100 |
| 2019/12/12 | 1,922 | 1,942 | 1,904 | 1,905 | 606,100 |
| 2019/12/11 | 1,958 | 1,958 | 1,919 | 1,920 | 793,100 |
| 2019/12/10 | 1,953 | 1,981 | 1,941 | 1,958 | 807,000 |
| 2019/12/09 | 1,942 | 1,971 | 1,928 | 1,969 | 1,089,600 |
| 2019/12/06 | 1,862 | 1,908 | 1,853 | 1,907 | 827,200 |
| 2019/12/05 | 1,850 | 1,864 | 1,822 | 1,858 | 828,300 |
| 2019/12/04 | 1,880 | 1,890 | 1,818 | 1,826 | 1,177,800 |
| 2019/12/03 | 1,841 | 1,912 | 1,836 | 1,912 | 921,700 |
| 2019/12/02 | 1,800 | 1,879 | 1,800 | 1,879 | 769,900 |
| 2019/11/29 | 1,810 | 1,842 | 1,804 | 1,817 | 561,600 |
| 2019/11/28 | 1,824 | 1,829 | 1,798 | 1,807 | 548,400 |
| 2019/11/27 | 1,788 | 1,815 | 1,781 | 1,812 | 857,200 |
| 2019/11/26 | 1,799 | 1,817 | 1,778 | 1,788 | 1,139,100 |
| 2019/11/25 | 1,800 | 1,807 | 1,755 | 1,760 | 649,500 |
| 2019/11/22 | 1,775 | 1,798 | 1,753 | 1,753 | 737,500 |
| 2019/11/21 | 1,772 | 1,795 | 1,745 | 1,771 | 1,081,400 |
| 2019/11/20 | 1,822 | 1,833 | 1,771 | 1,794 | 1,055,400 |
| 2019/11/19 | 1,855 | 1,864 | 1,835 | 1,845 | 723,900 |
| 2019/11/18 | 1,867 | 1,884 | 1,835 | 1,858 | 855,100 |
| 2019/11/15 | 1,793 | 1,867 | 1,792 | 1,852 | 1,151,500 |
| 2019/11/14 | 1,812 | 1,824 | 1,787 | 1,806 | 762,100 |
| 2019/11/13 | 1,803 | 1,829 | 1,795 | 1,816 | 805,200 |
| 2019/11/12 | 1,749 | 1,805 | 1,741 | 1,804 | 664,800 |
| 2019/11/11 | 1,800 | 1,825 | 1,762 | 1,765 | 928,200 |
| 2019/11/08 | 1,770 | 1,790 | 1,756 | 1,790 | 1,106,100 |
| 2019/11/07 | 1,718 | 1,741 | 1,708 | 1,730 | 945,000 |
| 2019/11/06 | 1,680 | 1,741 | 1,677 | 1,741 | 1,134,000 |
| 2019/11/05 | 1,687 | 1,703 | 1,667 | 1,669 | 1,590,200 |
| 2019/11/01 | 1,599 | 1,638 | 1,587 | 1,637 | 1,212,100 |
| 2019/10/31 | 1,638 | 1,649 | 1,582 | 1,633 | 1,685,600 |
| 2019/10/30 | 1,617 | 1,622 | 1,588 | 1,603 | 1,354,500 |
| 2019/10/29 | 1,650 | 1,650 | 1,614 | 1,628 | 951,500 |
| 2019/10/28 | 1,632 | 1,658 | 1,624 | 1,632 | 1,176,600 |
| 2019/10/25 | 1,566 | 1,615 | 1,561 | 1,615 | 1,069,300 |
| 2019/10/24 | 1,598 | 1,606 | 1,573 | 1,573 | 1,175,000 |
| 2019/10/23 | 1,537 | 1,578 | 1,536 | 1,577 | 1,507,500 |
| 2019/10/21 | 1,512 | 1,526 | 1,480 | 1,514 | 884,200 |
| 2019/10/18 | 1,502 | 1,520 | 1,485 | 1,512 | 1,463,600 |
| 2019/10/17 | 1,485 | 1,529 | 1,474 | 1,515 | 1,446,200 |
| 2019/10/16 | 1,558 | 1,591 | 1,480 | 1,485 | 2,458,100 |
| 2019/10/15 | 1,478 | 1,549 | 1,477 | 1,522 | 2,704,700 |
| 2019/10/11 | 1,382 | 1,439 | 1,376 | 1,438 | 2,325,600 |
| 2019/10/10 | 1,309 | 1,360 | 1,287 | 1,360 | 1,840,300 |
| 2019/10/09 | 1,291 | 1,314 | 1,268 | 1,299 | 1,061,000 |
| 2019/10/08 | 1,295 | 1,330 | 1,292 | 1,312 | 1,093,100 |
| 2019/10/07 | 1,301 | 1,329 | 1,283 | 1,289 | 841,200 |
| 2019/10/04 | 1,296 | 1,298 | 1,272 | 1,286 | 642,200 |
| 2019/10/03 | 1,267 | 1,306 | 1,251 | 1,303 | 1,250,500 |
| 2019/10/02 | 1,299 | 1,315 | 1,285 | 1,305 | 960,000 |
| 2019/10/01 | 1,265 | 1,319 | 1,264 | 1,318 | 1,150,200 |
| 2019/09/30 | 1,259 | 1,298 | 1,252 | 1,257 | 1,101,300 |
| 2019/09/27 | 1,281 | 1,303 | 1,245 | 1,254 | 1,302,800 |
| 2019/09/26 | 1,280 | 1,326 | 1,275 | 1,298 | 1,661,400 |
| 2019/09/25 | 1,237 | 1,269 | 1,228 | 1,250 | 1,312,200 |
| 2019/09/24 | 1,299 | 1,309 | 1,253 | 1,254 | 1,946,500 |
| 2019/09/20 | 1,330 | 1,343 | 1,314 | 1,329 | 872,400 |
| 2019/09/19 | 1,331 | 1,359 | 1,321 | 1,321 | 1,409,000 |
| 2019/09/18 | 1,270 | 1,336 | 1,266 | 1,333 | 1,556,800 |
| 2019/09/17 | 1,297 | 1,313 | 1,263 | 1,280 | 1,818,700 |
| 2019/09/13 | 1,346 | 1,358 | 1,325 | 1,336 | 1,506,400 |
| 2019/09/12 | 1,368 | 1,374 | 1,325 | 1,345 | 1,416,600 |
| 2019/09/11 | 1,315 | 1,347 | 1,314 | 1,338 | 1,954,100 |
| 2019/09/10 | 1,243 | 1,287 | 1,243 | 1,285 | 1,065,500 |
| 2019/09/09 | 1,220 | 1,234 | 1,211 | 1,220 | 924,800 |
| 2019/09/06 | 1,234 | 1,260 | 1,219 | 1,227 | 1,406,500 |
| 2019/09/05 | 1,185 | 1,250 | 1,184 | 1,239 | 2,386,700 |
| 2019/09/04 | 1,115 | 1,162 | 1,112 | 1,159 | 1,235,300 |
| 2019/09/03 | 1,098 | 1,124 | 1,097 | 1,114 | 1,239,300 |
| 2019/09/02 | 1,074 | 1,093 | 1,072 | 1,087 | 706,400 |
| 2019/08/30 | 1,057 | 1,069 | 1,048 | 1,069 | 1,007,200 |
| 2019/08/29 | 1,048 | 1,062 | 1,035 | 1,037 | 824,600 |
| 2019/08/28 | 1,067 | 1,067 | 1,045 | 1,048 | 667,200 |
| 2019/08/27 | 1,055 | 1,076 | 1,051 | 1,061 | 924,300 |
| 2019/08/26 | 1,048 | 1,054 | 1,032 | 1,039 | 1,385,400 |
| 2019/08/23 | 1,071 | 1,102 | 1,070 | 1,092 | 855,000 |
| 2019/08/22 | 1,095 | 1,099 | 1,066 | 1,074 | 1,059,400 |
| 2019/08/21 | 1,109 | 1,110 | 1,085 | 1,087 | 1,061,300 |
| 2019/08/20 | 1,101 | 1,133 | 1,099 | 1,121 | 1,507,300 |
| 2019/08/19 | 1,090 | 1,095 | 1,069 | 1,073 | 835,400 |
| 2019/08/16 | 1,067 | 1,078 | 1,052 | 1,067 | 1,220,900 |
| 2019/08/15 | 1,080 | 1,085 | 1,066 | 1,084 | 944,200 |
| 2019/08/14 | 1,120 | 1,141 | 1,101 | 1,114 | 1,198,000 |
| 2019/08/13 | 1,105 | 1,105 | 1,060 | 1,087 | 1,544,100 |
| 2019/08/09 | 1,160 | 1,165 | 1,136 | 1,138 | 635,500 |
| 2019/08/08 | 1,166 | 1,172 | 1,138 | 1,146 | 1,032,200 |
| 2019/08/07 | 1,183 | 1,186 | 1,147 | 1,150 | 1,406,100 |
| 2019/08/06 | 1,151 | 1,200 | 1,143 | 1,200 | 1,580,800 |
| 2019/08/05 | 1,255 | 1,263 | 1,194 | 1,202 | 1,323,700 |
| 2019/08/02 | 1,322 | 1,323 | 1,269 | 1,284 | 1,685,500 |
| 2019/08/01 | 1,380 | 1,400 | 1,324 | 1,382 | 1,067,200 |
| 2019/07/31 | 1,438 | 1,454 | 1,394 | 1,398 | 1,312,700 |
| 2019/07/30 | 1,444 | 1,458 | 1,436 | 1,452 | 714,200 |
| 2019/07/29 | 1,430 | 1,493 | 1,430 | 1,449 | 1,513,600 |
| 2019/07/26 | 1,401 | 1,409 | 1,381 | 1,401 | 554,000 |
| 2019/07/25 | 1,416 | 1,424 | 1,386 | 1,420 | 562,300 |
| 2019/07/24 | 1,448 | 1,489 | 1,409 | 1,410 | 1,572,900 |
| 2019/07/23 | 1,346 | 1,426 | 1,341 | 1,418 | 1,347,000 |
| 2019/07/22 | 1,353 | 1,365 | 1,331 | 1,332 | 762,800 |
| 2019/07/19 | 1,340 | 1,355 | 1,320 | 1,345 | 897,800 |
| 2019/07/18 | 1,345 | 1,347 | 1,306 | 1,316 | 1,327,200 |
| 2019/07/17 | 1,395 | 1,398 | 1,371 | 1,371 | 880,900 |
| 2019/07/16 | 1,398 | 1,418 | 1,391 | 1,398 | 949,900 |
| 2019/07/12 | 1,473 | 1,477 | 1,411 | 1,415 | 1,026,000 |
| 2019/07/11 | 1,446 | 1,468 | 1,436 | 1,457 | 574,400 |
| 2019/07/10 | 1,434 | 1,460 | 1,426 | 1,436 | 835,000 |
| 2019/07/09 | 1,463 | 1,468 | 1,434 | 1,447 | 848,500 |
| 2019/07/08 | 1,492 | 1,496 | 1,472 | 1,477 | 816,000 |
| 2019/07/05 | 1,460 | 1,497 | 1,454 | 1,497 | 1,208,500 |
| 2019/07/04 | 1,421 | 1,466 | 1,418 | 1,446 | 1,236,900 |
| 2019/07/03 | 1,397 | 1,401 | 1,379 | 1,395 | 870,100 |
| 2019/07/02 | 1,371 | 1,412 | 1,365 | 1,406 | 940,500 |
| 2019/07/01 | 1,359 | 1,382 | 1,356 | 1,372 | 889,700 |
| 2019/06/28 | 1,329 | 1,337 | 1,310 | 1,315 | 885,600 |
| 2019/06/27 | 1,290 | 1,319 | 1,276 | 1,319 | 892,700 |
| 2019/06/26 | 1,239 | 1,266 | 1,235 | 1,261 | 736,300 |
| 2019/06/25 | 1,269 | 1,286 | 1,250 | 1,251 | 1,077,200 |
| 2019/06/24 | 1,256 | 1,290 | 1,251 | 1,272 | 579,300 |
| 2019/06/21 | 1,247 | 1,296 | 1,246 | 1,253 | 1,305,400 |
| 2019/06/20 | 1,199 | 1,244 | 1,190 | 1,242 | 1,014,200 |
| 2019/06/19 | 1,157 | 1,188 | 1,157 | 1,188 | 921,100 |
| 2019/06/18 | 1,145 | 1,152 | 1,123 | 1,128 | 654,200 |
| 2019/06/17 | 1,145 | 1,162 | 1,138 | 1,149 | 630,600 |
| 2019/06/14 | 1,154 | 1,157 | 1,128 | 1,145 | 809,000 |
| 2019/06/13 | 1,202 | 1,205 | 1,155 | 1,161 | 1,426,700 |
| 2019/06/12 | 1,218 | 1,220 | 1,206 | 1,207 | 502,300 |
| 2019/06/11 | 1,204 | 1,228 | 1,202 | 1,216 | 662,000 |
| 2019/06/10 | 1,213 | 1,232 | 1,203 | 1,205 | 762,700 |
| 2019/06/07 | 1,213 | 1,222 | 1,187 | 1,211 | 749,800 |
| 2019/06/06 | 1,232 | 1,242 | 1,205 | 1,211 | 930,100 |
| 2019/06/05 | 1,243 | 1,263 | 1,222 | 1,232 | 984,100 |
| 2019/06/04 | 1,201 | 1,240 | 1,182 | 1,223 | 1,094,500 |
| 2019/06/03 | 1,201 | 1,219 | 1,188 | 1,201 | 582,100 |
| 2019/05/31 | 1,236 | 1,253 | 1,226 | 1,227 | 756,300 |
| 2019/05/30 | 1,234 | 1,262 | 1,232 | 1,257 | 653,700 |
| 2019/05/29 | 1,248 | 1,252 | 1,224 | 1,232 | 885,900 |
| 2019/05/28 | 1,281 | 1,287 | 1,262 | 1,268 | 440,800 |
| 2019/05/27 | 1,274 | 1,290 | 1,262 | 1,274 | 555,500 |
| 2019/05/24 | 1,280 | 1,288 | 1,261 | 1,272 | 892,600 |
| 2019/05/23 | 1,325 | 1,338 | 1,294 | 1,313 | 894,100 |
| 2019/05/22 | 1,356 | 1,377 | 1,338 | 1,347 | 731,700 |
| 2019/05/21 | 1,392 | 1,405 | 1,346 | 1,353 | 1,077,300 |
| 2019/05/20 | 1,403 | 1,441 | 1,393 | 1,411 | 785,400 |
| 2019/05/17 | 1,373 | 1,409 | 1,355 | 1,395 | 983,300 |
| 2019/05/16 | 1,372 | 1,372 | 1,325 | 1,356 | 1,017,300 |
| 2019/05/15 | 1,383 | 1,390 | 1,314 | 1,363 | 1,336,300 |
| 2019/05/14 | 1,375 | 1,413 | 1,368 | 1,376 | 1,232,300 |
| 2019/05/13 | 1,444 | 1,453 | 1,414 | 1,435 | 850,200 |
| 2019/05/10 | 1,505 | 1,552 | 1,448 | 1,460 | 1,471,200 |
| 2019/05/09 | 1,576 | 1,596 | 1,474 | 1,495 | 1,612,300 |
| 2019/05/08 | 1,524 | 1,592 | 1,493 | 1,589 | 1,397,600 |
| 2019/05/07 | 1,550 | 1,598 | 1,491 | 1,564 | 2,311,000 |
| 2019/04/26 | 1,525 | 1,664 | 1,420 | 1,610 | 2,608,100 |
| 2019/04/25 | 1,535 | 1,548 | 1,525 | 1,532 | 846,400 |
| 2019/04/24 | 1,544 | 1,566 | 1,523 | 1,530 | 990,100 |
| 2019/04/23 | 1,531 | 1,551 | 1,512 | 1,534 | 845,200 |
| 2019/04/22 | 1,525 | 1,552 | 1,498 | 1,546 | 679,500 |
| 2019/04/19 | 1,534 | 1,549 | 1,518 | 1,526 | 807,100 |
| 2019/04/18 | 1,520 | 1,525 | 1,497 | 1,508 | 645,200 |
| 2019/04/17 | 1,465 | 1,530 | 1,465 | 1,521 | 973,000 |
| 2019/04/16 | 1,439 | 1,480 | 1,435 | 1,452 | 948,000 |
| 2019/04/15 | 1,399 | 1,452 | 1,397 | 1,446 | 1,203,600 |
| 2019/04/12 | 1,380 | 1,392 | 1,353 | 1,379 | 655,900 |
| 2019/04/11 | 1,372 | 1,387 | 1,349 | 1,383 | 559,500 |
| 2019/04/10 | 1,343 | 1,371 | 1,331 | 1,371 | 409,400 |
| 2019/04/09 | 1,333 | 1,362 | 1,311 | 1,362 | 557,600 |
| 2019/04/08 | 1,375 | 1,386 | 1,334 | 1,337 | 684,900 |
| 2019/04/05 | 1,280 | 1,378 | 1,275 | 1,376 | 1,581,900 |
| 2019/04/04 | 1,311 | 1,321 | 1,278 | 1,291 | 975,100 |
| 2019/04/03 | 1,235 | 1,317 | 1,235 | 1,305 | 1,152,100 |
| 2019/04/02 | 1,222 | 1,248 | 1,209 | 1,236 | 1,033,300 |
| 2019/04/01 | 1,207 | 1,235 | 1,194 | 1,194 | 757,300 |
| 2019/03/29 | 1,170 | 1,202 | 1,164 | 1,190 | 749,800 |
| 2019/03/28 | 1,181 | 1,187 | 1,147 | 1,163 | 1,270,500 |
| 2019/03/27 | 1,220 | 1,233 | 1,191 | 1,210 | 702,900 |
| 2019/03/26 | 1,188 | 1,227 | 1,169 | 1,222 | 1,003,200 |
| 2019/03/25 | 1,201 | 1,202 | 1,164 | 1,179 | 935,800 |
| 2019/03/22 | 1,243 | 1,254 | 1,224 | 1,246 | 901,700 |
| 2019/03/20 | 1,258 | 1,258 | 1,224 | 1,234 | 676,600 |
| 2019/03/19 | 1,280 | 1,290 | 1,262 | 1,264 | 494,800 |
| 2019/03/18 | 1,282 | 1,286 | 1,254 | 1,270 | 533,500 |
| 2019/03/15 | 1,280 | 1,296 | 1,261 | 1,262 | 760,700 |
| 2019/03/14 | 1,332 | 1,343 | 1,281 | 1,284 | 828,100 |
| 2019/03/13 | 1,347 | 1,389 | 1,313 | 1,325 | 680,300 |
| 2019/03/12 | 1,346 | 1,381 | 1,337 | 1,360 | 1,032,500 |
| 2019/03/11 | 1,364 | 1,370 | 1,291 | 1,328 | 1,623,100 |
| 2019/03/08 | 1,428 | 1,456 | 1,357 | 1,370 | 3,050,400 |
| 2019/03/07 | 1,569 | 1,581 | 1,548 | 1,568 | 434,000 |
| 2019/03/06 | 1,555 | 1,598 | 1,555 | 1,594 | 604,800 |
| 2019/03/05 | 1,529 | 1,558 | 1,529 | 1,540 | 294,700 |
| 2019/03/04 | 1,551 | 1,559 | 1,521 | 1,536 | 303,300 |
| 2019/03/01 | 1,561 | 1,576 | 1,517 | 1,527 | 545,900 |
| 2019/02/28 | 1,608 | 1,615 | 1,571 | 1,572 | 481,100 |
| 2019/02/27 | 1,561 | 1,606 | 1,561 | 1,602 | 522,000 |
| 2019/02/26 | 1,580 | 1,596 | 1,561 | 1,561 | 330,300 |
| 2019/02/25 | 1,610 | 1,621 | 1,575 | 1,581 | 733,900 |
| 2019/02/22 | 1,639 | 1,646 | 1,580 | 1,580 | 907,500 |
| 2019/02/21 | 1,626 | 1,666 | 1,614 | 1,661 | 811,100 |
| 2019/02/20 | 1,625 | 1,628 | 1,606 | 1,610 | 379,400 |
| 2019/02/19 | 1,600 | 1,608 | 1,584 | 1,602 | 414,700 |
| 2019/02/18 | 1,604 | 1,614 | 1,587 | 1,600 | 381,100 |
| 2019/02/15 | 1,578 | 1,584 | 1,556 | 1,573 | 402,300 |
| 2019/02/14 | 1,574 | 1,589 | 1,560 | 1,563 | 508,200 |
| 2019/02/13 | 1,573 | 1,580 | 1,545 | 1,570 | 624,300 |
| 2019/02/12 | 1,497 | 1,552 | 1,471 | 1,546 | 825,300 |
| 2019/02/08 | 1,548 | 1,555 | 1,491 | 1,500 | 1,109,800 |
| 2019/02/07 | 1,550 | 1,573 | 1,542 | 1,556 | 867,700 |
| 2019/02/06 | 1,444 | 1,567 | 1,444 | 1,551 | 2,053,200 |
| 2019/02/05 | 1,386 | 1,439 | 1,366 | 1,420 | 644,800 |
| 2019/02/04 | 1,376 | 1,412 | 1,370 | 1,382 | 815,200 |
| 2019/02/01 | 1,424 | 1,430 | 1,377 | 1,381 | 992,600 |
| 2019/01/31 | 1,450 | 1,482 | 1,391 | 1,419 | 1,786,900 |
| 2019/01/30 | 1,461 | 1,468 | 1,414 | 1,426 | 555,700 |
| 2019/01/29 | 1,448 | 1,454 | 1,425 | 1,444 | 440,400 |
| 2019/01/28 | 1,484 | 1,494 | 1,455 | 1,457 | 591,600 |
| 2019/01/25 | 1,484 | 1,512 | 1,480 | 1,486 | 468,900 |
| 2019/01/24 | 1,471 | 1,499 | 1,471 | 1,484 | 408,400 |
| 2019/01/23 | 1,480 | 1,497 | 1,468 | 1,490 | 423,900 |
| 2019/01/22 | 1,525 | 1,549 | 1,494 | 1,499 | 450,700 |
| 2019/01/21 | 1,521 | 1,552 | 1,518 | 1,525 | 763,400 |
| 2019/01/18 | 1,434 | 1,485 | 1,433 | 1,472 | 717,200 |
| 2019/01/17 | 1,443 | 1,457 | 1,426 | 1,437 | 525,900 |
| 2019/01/16 | 1,433 | 1,449 | 1,384 | 1,429 | 873,900 |
| 2019/01/15 | 1,418 | 1,445 | 1,404 | 1,437 | 708,300 |
| 2019/01/11 | 1,400 | 1,441 | 1,382 | 1,435 | 1,016,800 |
| 2019/01/10 | 1,417 | 1,439 | 1,406 | 1,430 | 480,500 |
| 2019/01/09 | 1,423 | 1,448 | 1,416 | 1,432 | 624,400 |
| 2019/01/08 | 1,410 | 1,457 | 1,399 | 1,422 | 820,900 |
| 2019/01/07 | 1,370 | 1,418 | 1,351 | 1,386 | 1,148,300 |
| 2019/01/04 | 1,317 | 1,371 | 1,285 | 1,311 | 874,500 |