[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 
2017-06-26276.00279.00272.00272.0046910001292280000
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
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

   ※ 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