[9107 東証1部] 川崎汽船 日足 時系列データ

[9107 東証1部] 川崎汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242812.002822.002788.002809.00334500937608100
2017-11-222800.002824.002779.002812.003991001119062300
2017-11-212826.002835.002802.002805.00313600882007000
2017-11-202794.002814.002792.002805.004434001242919700
2017-11-172847.002859.002803.002811.004838001367939600
2017-11-162798.002829.002769.002819.006592001847921100
2017-11-152809.002819.002765.002789.008200002288364300
2017-11-142840.002852.002792.002839.0011708003303654300
2017-11-132915.002915.002838.002841.0010617003028280800
2017-11-102860.002916.002860.002910.006196001790711600
2017-11-092963.002983.002891.002924.0011151003275630800
2017-11-082958.002990.002908.002952.009996002940997800
2017-11-072926.002992.002920.002988.009502002822859400
2017-11-062952.002968.002911.002931.006024001763720000
2017-11-022910.002948.002870.002946.008600002512711200
2017-11-012945.002953.002860.002891.0013036003764387200
2017-10-313060.003105.002941.002952.0016243004849582600
2017-10-303070.003080.003045.003050.0012641003859541000
2017-10-273040.003060.003030.003045.003500001067279000
2017-10-263010.003045.003010.003030.00301600913285500
2017-10-253020.003060.003010.003020.005257001596190000
2017-10-243000.003025.002993.003015.00331400998233400
2017-10-232995.003020.002994.003010.004469001344916300
2017-10-202980.002981.002950.002964.004367001293110400
2017-10-193000.003015.002986.002988.00259500777691500
2017-10-183020.003030.002973.003005.004540001361459500
2017-10-173040.003045.003025.003025.003742001134474500
2017-10-163045.003060.003035.003040.003747001141228000
2017-10-133025.003050.002995.003040.005492001662363600
2017-10-122980.003030.002978.003000.008173002459644200
2017-10-112946.002969.002928.002957.004513001331079400
2017-10-102972.002986.002950.002956.005415001602543700
2017-10-062950.002980.002946.002971.003764001116054700
2017-10-052944.002952.002931.002945.00208900615192300
2017-10-042958.002964.002932.002939.003787001115257900
2017-10-032922.002965.002919.002941.004621001360028800
2017-10-022964.002964.002899.002931.006958002030832700
2017-09-292960.002960.002918.002960.006266001845736900
2017-09-282951.002981.002920.002978.006384001886486300
2017-09-272932.002980.002932.002944.004610001361389300
2017-09-26293.00297.00292.00294.0036690001079303000
2017-09-25297.00299.00294.00296.0035920001064777000
2017-09-22298.00298.00294.00297.003063000906138000
2017-09-21298.00300.00296.00297.0054380001622332000
2017-09-20293.00297.00293.00296.0038180001127372000
2017-09-19291.00296.00291.00293.0053740001578253000
2017-09-15292.00294.00289.00290.0046310001347444000
2017-09-14292.00293.00290.00291.001564000455847000
2017-09-13292.00293.00291.00292.001764000514851000
2017-09-12289.00292.00289.00291.002528000734914000
2017-09-11290.00290.00288.00288.002875000830460000
2017-09-08288.00290.00285.00287.0064060001841766000
2017-09-07293.00293.00288.00291.0035070001020191000
2017-09-06288.00292.00288.00291.002834000822624000
2017-09-05295.00295.00290.00291.0039980001165024000
2017-09-04296.00296.00291.00295.0042810001256930000
2017-09-01298.00299.00295.00297.003289000976352000
2017-08-31298.00298.00294.00298.002882000855003000
2017-08-30296.00298.00294.00296.0051260001517090000
2017-08-29292.00294.00291.00294.002223000651084000
2017-08-28292.00293.00289.00292.002422000705636000
2017-08-25290.00294.00288.00292.0077650002269909000
2017-08-24289.00290.00287.00288.003071000886352000
2017-08-23294.00294.00289.00290.003419000994475000
2017-08-22292.00294.00289.00292.0057740001685398000
2017-08-21290.00293.00290.00291.0052410001528117000
2017-08-18287.00289.00286.00288.0041500001193800000
2017-08-17288.00292.00287.00290.0072760002110661000
2017-08-16283.00287.00283.00286.0063070001805028000
2017-08-15280.00284.00279.00283.0041370001169190000
2017-08-14278.00282.00276.00278.0067730001891578000
2017-08-10279.00281.00277.00278.0044650001245312000
2017-08-09278.00280.00275.00278.003475000963568000
2017-08-08279.00280.00276.00278.002948000818934000
2017-08-07282.00283.00279.00280.0042330001189621000
2017-08-04279.00282.00278.00281.002856000801136000
2017-08-03276.00283.00276.00279.0077640002172277000
2017-08-02276.00279.00275.00276.003481000963560000
2017-08-01275.00281.00274.00276.0047500001317905000
2017-07-31277.00280.00274.00274.0051090001410866000
2017-07-28278.00278.00275.00277.002320000641796000
2017-07-27276.00279.00274.00278.0051630001426680000
2017-07-26280.00282.00279.00279.002520000705404000
2017-07-25281.00282.00278.00279.002435000679261000
2017-07-24279.00280.00277.00279.002939000819130000
2017-07-21280.00282.00280.00280.002816000790510000
2017-07-20279.00281.00277.00281.002370000662400000
2017-07-19281.00283.00279.00279.003484000975104000
2017-07-18284.00285.00279.00282.003360000945015000
2017-07-14282.00285.00282.00283.0050390001426431000
2017-07-13282.00282.00278.00281.002522000707102000
2017-07-12281.00285.00280.00281.003286000927504000
2017-07-11281.00282.00279.00281.0036860001033614000
2017-07-10276.00285.00276.00281.00154100004333756000
2017-07-07269.00273.00269.00273.0045190001227496000
2017-07-06270.00271.00268.00270.003671000990345000
2017-07-05271.00271.00268.00271.0038680001042956000
2017-07-04273.00276.00270.00271.0069980001907246000
2017-07-03269.00270.00268.00270.003282000882665000
2017-06-30272.00272.00269.00270.0046270001249455000
2017-06-29271.00274.00270.00273.0040570001104079000
2017-06-28274.00275.00270.00270.0075600002051565000
2017-06-27274.00276.00273.00274.003354000919629000
2017-06-26276.00279.00272.00272.0046910001292280000
2017-06-23287.00288.00272.00274.00200270005551416000
2017-06-22287.00293.00287.00287.0045140001306170000
2017-06-21287.00292.00287.00288.003070000886597000
2017-06-20286.00291.00285.00290.0071920002076070000
2017-06-19282.00287.00279.00285.0083240002364467000
2017-06-16278.00281.00274.00279.00128440003573169000
2017-06-15279.00279.00276.00279.0061340001704913000
2017-06-14285.00285.00280.00281.0053390001502579000
2017-06-13282.00285.00282.00283.0043760001237465000
2017-06-12285.00289.00282.00283.0060870001735184000
2017-06-09287.00287.00282.00285.0080290002285170000
2017-06-08290.00290.00285.00287.003139000901316000
2017-06-07291.00291.00286.00289.0055230001590435000
2017-06-06295.00296.00290.00291.0052240001526607000
2017-06-05298.00304.00297.00297.0081740002452586000
2017-06-02288.00298.00288.00297.0081210002396157000
2017-06-01286.00289.00285.00289.0052450001508489000
2017-05-31290.00290.00286.00287.002676000769931000
2017-05-30289.00290.00288.00289.002856000825394000
2017-05-29291.00291.00287.00288.0036330001048130000
2017-05-26294.00295.00291.00292.002528000739438000
2017-05-25289.00295.00289.00293.0087810002578059000
2017-05-24287.00290.00286.00288.0041800001203409000
2017-05-23283.00286.00282.00285.0036130001026519000
2017-05-22284.00285.00282.00284.003032000860252000
2017-05-19284.00286.00282.00284.0048500001378583000
2017-05-18277.00287.00275.00286.0095500002691609000
2017-05-17284.00285.00281.00281.0044960001268408000
2017-05-16287.00290.00283.00286.0043110001233888000
2017-05-15284.00286.00282.00285.0035470001007419000
2017-05-12286.00287.00282.00285.0051880001477055000
2017-05-11287.00288.00283.00285.0035350001006468000
2017-05-10286.00288.00285.00287.0042610001220764000
2017-05-09289.00290.00285.00287.0044610001279889000
2017-05-08291.00291.00288.00290.0046730001353798000
2017-05-02290.00292.00288.00288.0042730001236776000
2017-05-01293.00293.00288.00291.0055090001597097000
2017-04-28291.00307.00288.00293.00107360003187558000
2017-04-27289.00293.00288.00290.003323000965412000
2017-04-26287.00293.00286.00289.0083990002426766000
2017-04-25282.00285.00281.00285.0041460001175896000
2017-04-24285.00285.00280.00282.0037770001065192000
2017-04-21282.00283.00279.00281.003286000924696000
2017-04-20282.00282.00278.00279.0043850001225822000
2017-04-19283.00284.00280.00282.003393000956523000
2017-04-18286.00288.00284.00285.0046150001319593000
2017-04-17281.00285.00279.00282.0039570001114678000
2017-04-14281.00284.00279.00282.0040120001130333000
2017-04-13282.00286.00280.00283.0043400001228669000
2017-04-12285.00287.00283.00285.0040550001153807000
2017-04-11289.00289.00284.00288.0046170001325024000
2017-04-10295.00296.00290.00291.0041800001222913000
2017-04-07289.00294.00287.00291.0051420001496268000
2017-04-06291.00292.00287.00288.0043900001268452000
2017-04-05295.00295.00290.00292.0043220001259704000
2017-04-04296.00296.00289.00294.0062100001815209000
2017-04-03297.00299.00294.00298.0047190001401043000
2017-03-31304.00304.00296.00296.0060030001791575000
2017-03-30303.00305.00300.00302.0049120001483260000
2017-03-29306.00308.00302.00303.0047280001438666000
2017-03-28304.00307.00301.00303.0051710001571747000
2017-03-27302.00303.00300.00302.0061830001862976000
2017-03-24303.00308.00303.00306.0061990001894848000
2017-03-23308.00310.00303.00303.0063980001957536000
2017-03-22308.00310.00304.00309.0079500002444621000
2017-03-21311.00315.00310.00313.0040040001252611000
2017-03-17314.00315.00311.00311.0070450002197655000
2017-03-16313.00318.00313.00316.0083150002623808000
2017-03-15310.00315.00309.00313.0063480001983413000
2017-03-14310.00311.00308.00309.002797000865949000
2017-03-13312.00314.00310.00310.0046480001449180000
2017-03-10314.00314.00310.00312.0078500002450576000
2017-03-09312.00315.00311.00312.0067250002105011000
2017-03-08314.00314.00305.00312.00116500003597521000
2017-03-07308.00315.00307.00310.00144750004513857000
2017-03-06308.00309.00304.00307.0055810001709445000
2017-03-03309.00311.00307.00308.0057900001786445000
2017-03-02308.00311.00306.00306.00101150003121573000
2017-03-01304.00307.00299.00305.0068300002074198000
2017-02-28298.00305.00298.00303.0077670002347339000
2017-02-27299.00300.00294.00295.0072400002148747000
2017-02-24305.00305.00299.00301.0075310002270920000
2017-02-23302.00305.00300.00304.0053850001627010000
2017-02-22299.00306.00299.00303.0081280002462868000
2017-02-21299.00302.00297.00300.0061800001854471000
2017-02-20295.00297.00292.00296.0042420001250696000
2017-02-17296.00298.00294.00294.0044770001324613000
2017-02-16297.00298.00293.00297.0045450001346427000
2017-02-15298.00301.00297.00297.00106370003176948000
2017-02-14294.00299.00292.00293.00145410004298760000
2017-02-13286.00291.00286.00290.0053950001559101000
2017-02-10284.00289.00282.00287.0085820002454833000
2017-02-09280.00280.00278.00279.0037380001044356000
2017-02-08279.00281.00277.00281.002861000799007000
2017-02-07278.00282.00277.00279.0056110001568524000
2017-02-06276.00282.00274.00280.0070130001956626000
2017-02-03275.00276.00273.00273.0040300001104691000
2017-02-02277.00277.00271.00272.0053150001454886000
2017-02-01272.00277.00272.00276.0062680001723641000
2017-01-31281.00282.00272.00275.00100660002780755000
2017-01-30285.00292.00285.00286.0088340002545479000
2017-01-27285.00286.00282.00285.003416000972231000
2017-01-26286.00288.00284.00284.0048570001388042000
2017-01-25284.00285.00282.00283.0035560001007801000
2017-01-24281.00285.00279.00280.0068490001932620000
2017-01-23282.00284.00280.00281.0054260001528495000
2017-01-20281.00288.00281.00284.0080290002289928000
2017-01-19278.00285.00278.00283.00133740003772636000
2017-01-18272.00277.00267.00276.0066410001813409000
2017-01-17272.00275.00270.00272.0042540001157858000
2017-01-16276.00276.00270.00274.0036700001000274000
2017-01-13271.00277.00271.00276.003157000864695000
2017-01-12279.00279.00274.00276.003252000896949000
2017-01-11278.00281.00277.00278.0036810001025476000
2017-01-10277.00278.00275.00276.0055930001546590000
2017-01-06278.00280.00277.00279.0055150001536843000
2017-01-05280.00282.00276.00278.0068820001917915000
2017-01-04268.00279.00267.00277.0095300002628415000
2016-12-30264.00267.00262.00265.003080000814335000
2016-12-29270.00270.00265.00265.0050650001351214000
2016-12-28273.00276.00272.00273.002811000768908000
2016-12-27271.00275.00270.00272.0055550001512098000
2016-12-26271.00274.00269.00272.0043990001196735000
2016-12-22277.00278.00268.00270.00106460002881212000
2016-12-21281.00284.00277.00279.0053480001498872000
2016-12-20277.00281.00276.00281.0058390001632324000
2016-12-19279.00280.00275.00276.00105410002920460000
2016-12-16284.00286.00280.00282.0061630001739191000
2016-12-15281.00288.00281.00283.0084350002393304000
2016-12-14282.00286.00279.00281.0089690002530368000
2016-12-13278.00282.00277.00281.0074200002074794000
2016-12-12280.00286.00275.00281.00154840004354451000
2016-12-09275.00284.00274.00283.00164940004623839000
2016-12-08276.00277.00270.00274.0074610002039040000
2016-12-07266.00274.00265.00271.00139290003767425000
2016-12-06257.00266.00254.00264.00133980003499619000
2016-12-05255.00258.00253.00255.0066290001692697000
2016-12-02253.00259.00252.00257.0075130001924092000
2016-12-01254.00258.00251.00256.0096350002455418000
2016-11-30253.00253.00248.00251.0070820001778223000
2016-11-29251.00252.00246.00252.0061690001541229000
2016-11-28250.00253.00249.00251.0046370001164706000
2016-11-25249.00252.00246.00251.0066680001669432000
2016-11-24257.00258.00250.00253.00100490002551076000
2016-11-22259.00260.00255.00258.0081390002092177000
2016-11-21260.00262.00258.00260.0047590001237047000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter