日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

川崎重工業(7012)の株価時系列情報

川崎重工業(7012)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
2000/12/29 124 126 122 122 3,649,000
2000/12/28 130 130 126 128 2,126,000
2000/12/27 131 133 130 131 846,000
2000/12/26 133 136 133 134 781,000
2000/12/25 135 137 132 136 1,754,000
2000/12/22 134 136 131 132 2,207,000
2000/12/21 132 136 125 132 2,499,000
2000/12/20 135 138 134 137 1,458,000
2000/12/19 138 141 130 140 3,170,000
2000/12/18 142 142 139 142 1,693,000
2000/12/15 143 144 141 142 1,331,000
2000/12/14 146 146 142 144 5,364,000
2000/12/13 147 148 144 145 2,180,000
2000/12/12 144 145 142 143 3,734,000
2000/12/11 142 143 141 142 2,937,000
2000/12/08 141 144 140 142 12,167,000
2000/12/07 140 143 136 136 2,549,000
2000/12/06 142 146 140 144 2,126,000
2000/12/05 146 146 141 143 2,772,000
2000/12/04 150 153 145 147 4,777,000
2000/12/01 143 152 143 145 2,953,000
2000/11/30 140 143 138 143 4,223,000
2000/11/29 142 144 141 142 3,912,000
2000/11/28 138 147 137 146 6,769,000
2000/11/27 134 135 132 134 931,000
2000/11/24 132 135 131 134 2,592,000
2000/11/22 130 134 127 128 2,119,000
2000/11/21 130 131 126 129 1,400,000
2000/11/20 133 134 131 132 1,639,000
2000/11/17 127 131 126 130 1,243,000
2000/11/16 128 130 125 125 1,043,000
2000/11/15 130 133 129 131 1,628,000
2000/11/14 127 130 125 130 1,236,000
2000/11/13 125 126 121 125 1,708,000
2000/11/10 129 131 128 129 1,790,000
2000/11/09 131 136 129 132 2,251,000
2000/11/08 130 137 128 135 3,250,000
2000/11/07 130 132 128 128 2,731,000
2000/11/06 123 128 123 125 4,483,000
2000/11/02 117 120 116 119 3,147,000
2000/11/01 114 118 113 116 1,912,000
2000/10/31 119 120 112 113 1,633,000
2000/10/30 118 120 115 115 1,173,000
2000/10/27 118 121 118 118 1,186,000
2000/10/26 114 122 114 122 1,471,000
2000/10/25 117 119 115 118 1,630,000
2000/10/24 117 118 111 112 3,488,000
2000/10/23 119 120 117 117 2,566,000
2000/10/20 120 122 119 119 1,061,000
2000/10/19 120 122 118 120 1,634,000
2000/10/18 125 125 116 116 5,045,000
2000/10/17 128 128 126 126 690,000
2000/10/16 128 130 124 125 3,028,000
2000/10/13 133 134 130 133 1,593,000
2000/10/12 132 140 132 139 3,622,000
2000/10/11 132 136 132 134 1,565,000
2000/10/10 137 137 132 134 983,000
2000/10/06 134 135 131 135 1,004,000
2000/10/05 137 137 132 133 1,465,000
2000/10/04 133 138 132 138 1,382,000
2000/10/03 131 133 130 131 1,154,000
2000/10/02 129 133 129 133 1,063,000
2000/09/29 130 133 129 130 1,229,000
2000/09/28 125 130 125 127 819,000
2000/09/27 124 128 124 125 1,164,000
2000/09/26 127 129 126 126 930,000
2000/09/25 131 133 124 124 2,943,000
2000/09/22 132 134 131 134 1,735,000
2000/09/21 138 138 134 134 1,439,000
2000/09/20 135 139 135 139 2,826,000
2000/09/19 127 132 127 132 1,655,000
2000/09/18 127 129 124 125 1,421,000
2000/09/14 130 133 130 132 1,223,000
2000/09/13 130 134 129 133 1,240,000
2000/09/12 130 132 127 127 1,611,000
2000/09/11 134 135 131 134 1,372,000
2000/09/08 129 133 128 133 2,812,000
2000/09/07 127 128 126 128 642,000
2000/09/06 130 132 126 126 1,037,000
2000/09/05 130 132 130 132 2,456,000
2000/09/04 126 128 126 128 1,329,000
2000/09/01 124 127 123 127 2,382,000
2000/08/31 120 123 119 123 2,088,000
2000/08/30 122 122 119 120 2,311,000
2000/08/29 122 122 117 118 6,833,000
2000/08/28 126 126 122 123 2,665,000
2000/08/25 127 128 124 126 3,673,000
2000/08/24 128 131 127 129 4,030,000
2000/08/23 129 131 129 129 1,119,000
2000/08/22 131 134 129 134 1,648,000
2000/08/21 132 133 127 128 2,099,000
2000/08/18 134 135 132 135 1,451,000
2000/08/17 138 139 133 134 1,756,000
2000/08/16 140 142 138 139 749,000
2000/08/15 141 144 139 143 632,000
2000/08/14 141 142 137 139 1,096,000
2000/08/11 140 144 140 144 893,000
2000/08/10 146 146 140 140 463,000
2000/08/09 144 146 143 146 859,000
2000/08/08 146 146 142 142 649,000
2000/08/07 140 145 140 144 705,000
2000/08/04 138 143 138 140 1,000,000
2000/08/03 140 143 136 139 758,000
2000/08/02 140 142 139 142 598,000
2000/08/01 139 142 138 140 990,000
2000/07/31 144 145 138 144 1,273,000
2000/07/28 145 147 145 147 664,000
2000/07/27 148 150 145 147 821,000
2000/07/26 145 150 145 148 648,000
2000/07/25 143 151 142 150 1,415,000
2000/07/24 144 144 140 140 1,316,000
2000/07/21 150 151 145 145 700,000
2000/07/19 152 152 148 149 1,051,000
2000/07/18 155 156 151 153 1,236,000
2000/07/17 154 157 153 156 576,000
2000/07/14 155 155 151 153 1,658,000
2000/07/13 154 155 152 152 1,339,000
2000/07/12 159 160 153 158 3,522,000
2000/07/11 161 164 159 163 2,197,000
2000/07/10 165 167 160 163 1,387,000
2000/07/07 167 169 164 165 1,365,000
2000/07/06 170 171 167 167 1,710,000
2000/07/05 172 176 169 169 3,100,000
2000/07/04 172 174 166 169 2,945,000
2000/07/03 164 173 164 171 2,949,000
2000/06/30 158 162 155 162 2,687,000
2000/06/29 160 161 154 155 1,471,000
2000/06/28 160 160 158 160 950,000
2000/06/27 158 160 156 160 1,508,000
2000/06/26 154 157 153 156 1,026,000
2000/06/23 150 158 148 154 2,662,000
2000/06/22 155 155 150 152 1,800,000
2000/06/21 158 159 152 153 1,618,000
2000/06/20 157 160 157 159 1,945,000
2000/06/19 161 162 157 160 1,925,000
2000/06/16 156 160 154 160 3,300,000
2000/06/15 152 160 151 155 7,431,000
2000/06/14 152 153 147 150 4,041,000
2000/06/13 145 148 144 147 3,855,000
2000/06/12 143 145 142 143 3,195,000
2000/06/09 144 146 142 144 3,683,000
2000/06/08 145 146 143 146 1,883,000
2000/06/07 149 149 143 147 6,395,000
2000/06/06 148 149 144 145 1,446,000
2000/06/05 146 152 145 150 1,632,000
2000/06/02 143 147 142 143 3,921,000
2000/06/01 141 144 141 144 3,019,000
2000/05/31 149 151 141 141 3,796,000
2000/05/30 150 152 149 149 2,823,000
2000/05/29 149 151 148 151 2,092,000
2000/05/26 150 151 148 150 5,055,000
2000/05/25 149 151 147 149 4,047,000
2000/05/24 145 151 145 150 3,790,000
2000/05/23 146 147 141 145 1,746,000
2000/05/22 140 146 140 146 3,400,000
2000/05/19 140 141 138 141 2,982,000
2000/05/18 140 143 139 140 2,873,000
2000/05/17 140 141 139 139 3,772,000
2000/05/16 140 142 139 140 4,316,000
2000/05/15 132 141 131 141 8,675,000
2000/05/12 128 131 125 128 2,304,000
2000/05/11 132 133 126 127 4,525,000
2000/05/10 121 131 120 131 9,079,000
2000/05/09 117 122 117 118 6,575,000
2000/05/08 118 119 116 116 2,450,000
2000/05/02 120 120 117 117 1,228,000
2000/05/01 120 120 118 120 1,006,000
2000/04/28 120 122 119 121 1,662,000
2000/04/27 127 127 120 120 2,933,000
2000/04/26 124 126 122 125 1,088,000
2000/04/25 127 128 121 123 2,335,000
2000/04/24 125 128 123 128 2,201,000
2000/04/21 125 130 120 120 2,903,000
2000/04/20 125 129 123 125 2,029,000
2000/04/19 131 132 127 127 1,469,000
2000/04/18 132 134 127 134 1,936,000
2000/04/17 128 133 125 127 2,466,000
2000/04/14 137 137 134 136 1,447,000
2000/04/13 137 138 134 135 2,437,000
2000/04/12 134 138 132 134 2,049,000
2000/04/11 136 138 130 130 2,477,000
2000/04/10 134 136 133 133 2,890,000
2000/04/07 130 134 130 132 1,214,000
2000/04/06 130 133 127 130 1,498,000
2000/04/05 135 135 129 129 1,304,000
2000/04/04 130 135 128 135 2,217,000
2000/04/03 123 126 123 126 1,352,000
2000/03/31 125 126 122 123 985,000
2000/03/30 125 127 120 121 2,039,000
2000/03/29 128 132 128 131 2,324,000
2000/03/28 129 129 126 127 1,101,000
2000/03/27 124 126 120 126 2,404,000
2000/03/24 121 127 116 122 3,502,000
2000/03/23 117 120 116 120 2,177,000
2000/03/22 120 122 115 122 4,933,000
2000/03/21 125 126 120 122 1,299,000
2000/03/17 125 126 120 126 1,713,000
2000/03/16 122 126 120 126 2,470,000
2000/03/15 123 126 120 122 1,387,000
2000/03/14 133 133 126 129 965,000
2000/03/13 134 136 130 133 2,677,000
2000/03/10 133 133 124 130 5,520,000
2000/03/09 117 120 117 120 637,000
2000/03/08 121 122 117 117 899,000
2000/03/07 119 122 119 121 1,439,000
2000/03/06 114 117 114 116 1,226,000
2000/03/03 111 115 111 114 1,142,000
2000/03/02 111 112 110 110 3,012,000
2000/03/01 116 117 111 112 4,010,000
2000/02/29 118 121 115 115 2,148,000
2000/02/28 119 121 118 118 1,277,000
2000/02/25 120 125 118 124 3,190,000
2000/02/24 118 118 114 115 1,609,000
2000/02/23 116 117 114 117 2,565,000
2000/02/22 115 119 115 115 1,614,000
2000/02/21 118 119 115 115 4,680,000
2000/02/18 121 124 118 118 2,353,000
2000/02/17 121 122 119 121 2,270,000
2000/02/16 119 122 118 122 2,375,000
2000/02/15 125 128 118 121 2,951,000
2000/02/14 129 129 126 128 1,318,000
2000/02/10 127 131 127 129 1,542,000
2000/02/09 127 130 126 127 2,589,000
2000/02/08 127 128 121 126 3,203,000
2000/02/07 130 131 127 128 2,572,000
2000/02/04 136 137 130 130 4,336,000
2000/02/03 137 137 134 136 2,416,000
2000/02/02 140 142 136 137 2,400,000
2000/02/01 141 144 139 144 1,272,000
2000/01/31 139 143 139 142 1,382,000
2000/01/28 142 143 137 140 2,463,000
2000/01/27 142 144 138 138 2,685,000
2000/01/26 151 151 144 144 2,360,000
2000/01/25 152 153 145 146 2,548,000
2000/01/24 145 153 143 153 3,961,000
2000/01/21 142 142 138 142 4,786,000
2000/01/20 140 146 140 142 4,064,000
2000/01/19 140 142 138 141 1,448,000
2000/01/18 145 146 139 140 2,557,000
2000/01/17 139 142 138 141 3,179,000
2000/01/14 139 139 136 138 2,267,000
2000/01/13 140 141 137 139 1,011,000
2000/01/12 140 143 136 136 1,491,000
2000/01/11 145 147 140 140 1,350,000
2000/01/07 144 145 139 142 949,000
2000/01/06 138 143 136 139 1,389,000
2000/01/05 128 139 128 135 1,735,000
2000/01/04 131 134 129 130 973,000

このページの先頭へ