[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 
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
2016-11-18259.00263.00257.00259.0087980002286692000
2016-11-17254.00257.00253.00255.0052740001349191000
2016-11-16253.00256.00250.00256.0080360002037003000
2016-11-15249.00253.00247.00249.0078070001948590000
2016-11-14240.00250.00240.00249.0085880002121225000
2016-11-11241.00242.00238.00240.0064100001543369000
2016-11-10244.00244.00233.00238.0099330002358977000
2016-11-09241.00243.00227.00228.00157730003662911000
2016-11-08242.00243.00237.00239.0092760002222531000
2016-11-07244.00245.00239.00242.0075300001820761000
2016-11-04240.00243.00237.00240.00107960002590006000
2016-11-02245.00248.00241.00243.00161040003921515000
2016-11-01255.00259.00246.00250.00205320005130787000
2016-10-31254.00284.00250.00260.007119600019102110000
2016-10-28259.00263.00258.00259.00110680002870060000
2016-10-27261.00263.00257.00260.0085650002223073000
2016-10-26263.00265.00261.00264.003738000983825000
2016-10-25268.00269.00262.00264.0039770001054931000
2016-10-24264.00266.00263.00264.002063000545429000
2016-10-21265.00266.00262.00263.0042290001113515000
2016-10-20263.00267.00262.00265.003640000966541000
2016-10-19267.00268.00263.00263.003305000873934000
2016-10-18265.00268.00262.00267.0042940001137757000
2016-10-17264.00268.00262.00267.0038570001023277000
2016-10-14265.00267.00262.00264.0038180001007398000
2016-10-13272.00272.00264.00266.0074160001982050000
2016-10-12273.00276.00270.00270.0061700001681455000
2016-10-11268.00276.00268.00276.0085420002330754000
2016-10-07267.00272.00266.00270.0077220002082718000
2016-10-06266.00268.00265.00265.003467000923424000
2016-10-05267.00268.00263.00264.003628000960923000
2016-10-04268.00271.00265.00267.0080100002149498000
2016-10-03264.00265.00262.00263.0041090001083462000
2016-09-30260.00261.00258.00259.0048450001258681000
2016-09-29265.00267.00262.00264.003745000989160000
2016-09-28264.00269.00264.00266.0058960001570786000
2016-09-27260.00270.00259.00269.0094020002509083000
2016-09-26265.00265.00261.00262.0052040001366581000
2016-09-23264.00266.00261.00264.0060420001591626000
2016-09-21257.00263.00254.00263.0041770001085088000
2016-09-20253.00257.00252.00256.003448000881025000
2016-09-16254.00256.00251.00255.0053180001349312000
2016-09-15254.00255.00251.00253.0048120001219094000
2016-09-14258.00260.00255.00256.0041910001077381000
2016-09-13264.00264.00257.00260.0057300001488694000
2016-09-12263.00268.00261.00263.0058100001531397000
2016-09-09263.00272.00263.00271.0093510002506110000
2016-09-08267.00269.00264.00264.0044760001191963000
2016-09-07260.00267.00258.00265.0058310001530547000
2016-09-06267.00269.00260.00262.00124590003278321000
2016-09-05263.00271.00263.00267.00110170002947090000
2016-09-02261.00262.00256.00259.0077300002002611000
2016-09-01260.00263.00259.00263.003119000816034000
2016-08-31259.00261.00257.00261.003489000905499000
2016-08-30253.00258.00253.00256.002766000707787000
2016-08-29252.00258.00251.00256.0049320001260550000
2016-08-26250.00251.00247.00248.0046100001146615000
2016-08-25251.00253.00248.00251.0062190001562331000
2016-08-24251.00253.00249.00252.0045800001149214000
2016-08-23255.00255.00250.00250.0060590001525638000
2016-08-22256.00259.00254.00256.003281000842468000
2016-08-19249.00258.00248.00255.0056910001449106000
2016-08-18252.00255.00246.00250.00104160002602840000
2016-08-17255.00258.00254.00255.0052920001353646000
2016-08-16261.00266.00259.00259.0078330002044888000
2016-08-15266.00268.00265.00267.003441000916691000
2016-08-12268.00269.00261.00268.0074430001975101000
2016-08-10260.00267.00258.00265.0056540001490441000
2016-08-09264.00269.00263.00263.0088560002354686000
2016-08-08255.00262.00254.00262.0054450001412312000
2016-08-05256.00256.00252.00252.002908000735932000
2016-08-04243.00255.00242.00255.00104660002608095000
2016-08-03245.00247.00243.00243.0095130002325076000
2016-08-02252.00256.00249.00250.0078220001964220000
2016-08-01250.00254.00246.00253.00108590002721239000
2016-07-29254.00256.00249.00254.00106470002694648000
2016-07-28254.00259.00248.00257.0072280001837295000
2016-07-27253.00260.00253.00255.0084020002155671000
2016-07-26254.00255.00249.00253.0089980002271853000
2016-07-25264.00264.00259.00260.0098500002570752000
2016-07-22263.00267.00262.00263.0059970001584009000
2016-07-21270.00271.00265.00268.00116550003124034000
2016-07-20263.00267.00263.00266.0057340001519381000
2016-07-19259.00269.00259.00266.00104310002770837000
2016-07-15253.00258.00251.00258.0072280001843323000
2016-07-14252.00254.00249.00253.0068070001714916000
2016-07-13252.00252.00247.00251.0088490002214319000
2016-07-12254.00256.00249.00250.00111380002807795000
2016-07-11247.00250.00245.00250.0077640001922982000
2016-07-08245.00248.00244.00244.0060780001489904000
2016-07-07250.00252.00243.00245.0090550002232974000
2016-07-06251.00253.00248.00249.0083830002097836000
2016-07-05247.00254.00245.00254.0091540002289354000
2016-07-04242.00250.00242.00247.0083460002063891000
2016-07-01243.00246.00242.00246.0056350001376712000
2016-06-30240.00244.00239.00240.00123140002978525000
2016-06-29232.00237.00230.00236.00113510002654219000
2016-06-28229.00235.00227.00231.00135830003150277000
2016-06-27229.00233.00228.00232.00105670002445756000
2016-06-24246.00247.00224.00228.00122640002860572000
2016-06-23238.00245.00238.00244.0099170002408616000
2016-06-22238.00240.00235.00239.0070310001673138000
2016-06-21236.00241.00235.00240.0074600001779399000
2016-06-20230.00241.00229.00239.00115280002712790000
2016-06-17224.00230.00224.00225.00115320002607685000
2016-06-16229.00232.00222.00224.00104990002374427000
2016-06-15231.00235.00227.00230.0095920002224284000
2016-06-14228.00233.00227.00231.00109650002530821000
2016-06-13230.00233.00228.00228.0062450001437562000
2016-06-10236.00237.00233.00233.0054550001280749000
2016-06-09240.00242.00237.00238.0080400001923086000
2016-06-08233.00241.00233.00240.00135890003223000000
2016-06-07231.00236.00230.00233.0071950001674448000
2016-06-06226.00235.00225.00232.0092450002134277000
2016-06-03232.00234.00230.00232.0055710001293457000
2016-06-02233.00234.00230.00232.00130550003028904000
2016-06-01241.00246.00240.00240.0093180002259701000
2016-05-31237.00244.00235.00241.00106990002577440000
2016-05-30233.00239.00233.00237.00113210002678015000
2016-05-27228.00233.00227.00232.0061830001427946000
2016-05-26236.00237.00228.00229.00101530002368898000
2016-05-25229.00234.00228.00233.0083250001920869000
2016-05-24225.00227.00223.00225.00108410002446039000
2016-05-23224.00228.00218.00227.0066980001496205000
2016-05-20219.00227.00217.00225.00123710002748594000
2016-05-19226.00229.00222.00223.00100330002255767000
2016-05-18215.00225.00215.00223.00125560002753580000
2016-05-17208.00215.00207.00213.0085770001816124000
2016-05-16205.00207.00203.00204.0060840001248579000
2016-05-13214.00214.00205.00205.0085890001796822000
2016-05-12209.00213.00208.00212.004419000929636000
2016-05-11214.00218.00210.00211.0071780001533667000
2016-05-10208.00214.00203.00212.00170540003578550000
2016-05-09211.00212.00208.00209.0090260001891542000
2016-05-06218.00219.00210.00211.00136480002902479000
2016-05-02224.00225.00217.00220.00162930003594254000
2016-04-28242.00249.00234.00236.00185390004448943000
2016-04-27240.00247.00238.00243.00100200002442172000
2016-04-26250.00250.00238.00240.00159690003905582000
2016-04-25255.00256.00249.00251.0095200002399411000
2016-04-22244.00255.00243.00254.00215920005405585000
2016-04-21245.00247.00243.00247.0096360002365293000
2016-04-20244.00246.00239.00241.00114270002773394000
2016-04-19235.00240.00234.00238.00120220002849595000
2016-04-18229.00232.00228.00229.00164680003784306000
2016-04-15234.00238.00233.00235.00131410003096956000
2016-04-14230.00236.00226.00234.00231190005336278000
2016-04-13228.00233.00222.00232.00168030003837998000
2016-04-12212.00225.00211.00222.00131140002880705000
2016-04-11211.00214.00206.00214.00115230002428443000
2016-04-08203.00211.00202.00208.00154160003198516000
2016-04-07209.00215.00208.00208.0099130002087919000
2016-04-06208.00213.00205.00208.00174410003643039000
2016-04-05216.00219.00210.00211.00151380003228446000
2016-04-04203.00218.00202.00216.00199670004235097000
2016-04-01215.00217.00210.00210.00110980002357311000
2016-03-31222.00223.00217.00218.0078480001721280000
2016-03-30229.00229.00218.00220.00152790003385762000
2016-03-29230.00233.00228.00230.00129480002983962000
2016-03-28223.00234.00223.00233.00135220003115736000
2016-03-25220.00225.00218.00223.00136010003005230000
2016-03-24222.00225.00218.00220.00202440004476138000
2016-03-23226.00227.00223.00225.00125000002814432000
2016-03-22224.00226.00221.00224.00111790002496860000
2016-03-18223.00228.00218.00222.00159080003520790000
2016-03-17219.00226.00218.00220.00274840006102470000
2016-03-16219.00220.00216.00219.00198260004320442000
2016-03-15221.00223.00218.00221.00210700004643531000
2016-03-14215.00222.00214.00221.00202560004436335000
2016-03-11206.00212.00204.00211.00238730004981237000
2016-03-10209.00210.00204.00208.00204950004248656000
2016-03-09212.00213.00203.00206.00223920004622723000
2016-03-08215.00221.00210.00219.005578500012059737000
2016-03-07213.00219.00211.00215.00184000003963920000
2016-03-04207.00216.00206.00212.00451260009542957000
2016-03-03197.00211.00197.00207.00306380006300880000
2016-03-02190.00194.00185.00192.00190280003625262000
2016-03-01186.00187.00180.00185.00169540003105711000
2016-02-29197.00197.00189.00189.00156040003018509000
2016-02-26193.00198.00193.00194.00148410002893355000
2016-02-25185.00193.00185.00191.00137920002617030000
2016-02-24186.00190.00183.00185.00120080002243077000
2016-02-23191.00198.00189.00189.00178150003429982000
2016-02-22191.00191.00185.00189.0097680001839936000
2016-02-19187.00193.00186.00192.00162180003075236000
2016-02-18184.00192.00181.00190.00274630005133993000
2016-02-17179.00188.00179.00184.00263100004818632000
2016-02-16177.00185.00175.00183.00475960008584093000
2016-02-15175.00185.00174.00182.00219250003942438000
2016-02-12176.00179.00168.00169.00292280005048276000
2016-02-10183.00187.00180.00181.00175140003205136000
2016-02-09188.00191.00182.00183.00207810003853565000
2016-02-08190.00197.00187.00194.00204240003963157000
2016-02-05187.00198.00187.00192.00183180003497847000
2016-02-04188.00198.00186.00191.00177040003414449000
2016-02-03200.00200.00190.00191.00225830004375013000
2016-02-02209.00211.00202.00202.00208060004280505000
2016-02-01217.00218.00211.00213.00121680002595312000
2016-01-29208.00216.00204.00214.00308510006459884000
2016-01-28208.00210.00205.00206.00164960003416934000
2016-01-27209.00212.00206.00210.00227930004767237000
2016-01-26218.00219.00205.00206.00413400008718365000
2016-01-25220.00222.00212.00221.00172120003755644000
2016-01-22215.00219.00211.00219.00234150005030565000
2016-01-21215.00219.00210.00210.00281040006052589000
2016-01-20221.00222.00211.00212.00276650005979952000
2016-01-19213.00226.00212.00223.00379130008412724000
2016-01-18210.00217.00206.00213.00334220007135924000
2016-01-15219.00222.00213.00216.00187440004066465000
2016-01-14217.00221.00213.00219.00178040003872757000
2016-01-13225.00226.00223.00225.00175840003951302000
2016-01-12227.00228.00220.00220.00282030006276066000
2016-01-08235.00236.00231.00232.00199750004662569000
2016-01-07241.00241.00234.00235.00245400005827474000
2016-01-06255.00255.00242.00245.00267360006599225000
2016-01-05256.00260.00256.00256.0092400002378276000
2016-01-04260.00263.00256.00257.00110080002849332000
2015-12-30265.00267.00260.00260.00169960004472776000
2015-12-29262.00264.00257.00262.0095720002492388000
2015-12-28256.00265.00255.00263.00135320003534854000
2015-12-25254.00257.00252.00256.00243170006191041000
2015-12-24250.00259.00250.00255.00317450008123765000
2015-12-22254.00254.00246.00249.00122780003068781000
2015-12-21249.00254.00245.00253.00350970008734492000
2015-12-18248.00254.00247.00249.004179500010433144000
2015-12-17245.00253.00244.00250.00288860007211450000
2015-12-16241.00244.00239.00244.00141730003429657000
2015-12-15240.00244.00239.00242.00190280004605308000
2015-12-14241.00244.00238.00243.00176650004266685000
2015-12-11240.00247.00239.00245.00169380004120328000
2015-12-10237.00243.00237.00241.00120250002900843000
2015-12-09236.00242.00235.00240.00171900004105745000
2015-12-08239.00240.00236.00239.00128360003053144000
2015-12-07242.00243.00239.00241.0092410002225225000
2015-12-04243.00244.00239.00241.00215300005195615000
2015-12-03247.00248.00246.00248.0066940001653546000
2015-12-02248.00250.00245.00249.00128060003172248000
2015-12-01252.00253.00246.00249.00176830004401565000
2015-11-30255.00258.00250.00253.00154670003916253000
2015-11-27251.00260.00251.00258.00236900006084671000
2015-11-26251.00252.00249.00251.00134990003384958000

   ※ 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。 

s7db.com Twitter Blog