川崎近海汽船(株)
9179（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/20 | 5,180 | 5,470 | 5,070 | 5,440 | 62,200 | 5,440 |
| 2022/5/19 | 5,210 | 5,310 | 5,060 | 5,080 | 32,300 | 5,080 |
| 2022/5/18 | 5,190 | 5,350 | 5,130 | 5,340 | 37,300 | 5,340 |
| 2022/5/17 | 5,020 | 5,210 | 4,995 | 5,110 | 47,000 | 5,110 |
| 2022/5/16 | 5,090 | 5,250 | 4,870 | 4,925 | 46,100 | 4,925 |
| 2022/5/13 | 4,875 | 5,100 | 4,840 | 5,090 | 109,900 | 5,090 |
| 2022/5/12 | 4,950 | 4,995 | 4,820 | 4,825 | 31,500 | 4,825 |
| 2022/5/11 | 4,700 | 4,980 | 4,675 | 4,960 | 62,200 | 4,960 |
| 2022/5/10 | 4,420 | 4,740 | 4,340 | 4,740 | 90,800 | 4,740 |
| 2022/5/9 | 4,150 | 4,485 | 4,090 | 4,420 | 48,200 | 4,420 |
| 2022/5/6 | 4,270 | 4,280 | 4,140 | 4,140 | 21,100 | 4,140 |
| 2022/5/2 | 3,955 | 4,225 | 3,955 | 4,200 | 27,900 | 4,200 |
| 2022/4/28 | 4,035 | 4,045 | 3,765 | 3,920 | 37,300 | 3,920 |
| 2022/4/27 | 3,910 | 4,080 | 3,825 | 4,080 | 32,200 | 4,080 |
| 2022/4/26 | 4,095 | 4,145 | 3,910 | 3,980 | 22,100 | 3,980 |
| 2022/4/25 | 4,105 | 4,190 | 4,030 | 4,050 | 33,200 | 4,050 |
| 2022/4/22 | 4,320 | 4,405 | 4,230 | 4,245 | 17,500 | 4,245 |
| 2022/4/21 | 4,325 | 4,440 | 4,285 | 4,385 | 19,500 | 4,385 |
| 2022/4/20 | 4,380 | 4,400 | 4,285 | 4,330 | 15,200 | 4,330 |
| 2022/4/19 | 4,230 | 4,400 | 4,210 | 4,355 | 19,300 | 4,355 |