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 |
---|---|---|---|---|---|
1983/12/28 | 150 | 153 | 148 | 153 | 927,000 |
1983/12/27 | 152 | 154 | 150 | 150 | 864,000 |
1983/12/26 | 145 | 151 | 145 | 151 | 1,054,000 |
1983/12/24 | 145 | 145 | 143 | 145 | 540,000 |
1983/12/23 | 145 | 147 | 144 | 145 | 806,000 |
1983/12/22 | 149 | 149 | 146 | 149 | 2,391,000 |
1983/12/21 | 145 | 149 | 144 | 146 | 3,617,000 |
1983/12/20 | 141 | 144 | 140 | 142 | 1,618,000 |
1983/12/19 | 141 | 142 | 140 | 142 | 568,000 |
1983/12/17 | 143 | 145 | 142 | 143 | 845,000 |
1983/12/16 | 140 | 141 | 140 | 141 | 541,000 |
1983/12/15 | 141 | 141 | 140 | 140 | 473,000 |
1983/12/14 | 141 | 142 | 140 | 140 | 260,000 |
1983/12/13 | 141 | 141 | 140 | 141 | 2,383,000 |
1983/12/12 | 143 | 143 | 142 | 142 | 915,000 |
1983/12/09 | 145 | 145 | 143 | 143 | 698,000 |
1983/12/08 | 145 | 145 | 143 | 145 | 841,000 |
1983/12/07 | 144 | 145 | 144 | 144 | 687,000 |
1983/12/06 | 144 | 145 | 144 | 145 | 373,000 |
1983/12/05 | 144 | 145 | 144 | 144 | 227,000 |
1983/12/03 | 145 | 146 | 143 | 144 | 246,000 |
1983/12/02 | 146 | 147 | 145 | 145 | 2,608,000 |
1983/12/01 | 144 | 147 | 144 | 147 | 392,000 |
1983/11/30 | 143 | 145 | 143 | 145 | 153,000 |
1983/11/29 | 143 | 145 | 143 | 143 | 240,000 |
1983/11/28 | 145 | 147 | 145 | 147 | 401,000 |
1983/11/26 | 146 | 148 | 145 | 145 | 274,000 |
1983/11/25 | 145 | 146 | 145 | 146 | 248,000 |
1983/11/24 | 145 | 146 | 145 | 145 | 192,000 |
1983/11/22 | 145 | 146 | 145 | 145 | 417,000 |
1983/11/21 | 146 | 146 | 145 | 145 | 219,000 |
1983/11/19 | 145 | 146 | 145 | 146 | 118,000 |
1983/11/18 | 145 | 146 | 145 | 145 | 142,000 |
1983/11/17 | 146 | 149 | 145 | 145 | 219,000 |
1983/11/16 | 145 | 146 | 145 | 146 | 89,000 |
1983/11/15 | 146 | 147 | 145 | 145 | 213,000 |
1983/11/14 | 146 | 149 | 146 | 146 | 460,000 |
1983/11/11 | 147 | 150 | 147 | 147 | 212,000 |
1983/11/10 | 148 | 149 | 148 | 148 | 132,000 |
1983/11/09 | 148 | 152 | 148 | 148 | 242,000 |
1983/11/08 | 149 | 150 | 148 | 149 | 322,000 |
1983/11/07 | 148 | 150 | 148 | 150 | 242,000 |
1983/11/05 | 148 | 149 | 148 | 148 | 77,000 |
1983/11/04 | 149 | 150 | 148 | 149 | 139,000 |
1983/11/02 | 149 | 151 | 149 | 150 | 245,000 |
1983/11/01 | 149 | 150 | 149 | 150 | 352,000 |
1983/10/31 | 148 | 150 | 147 | 150 | 200,000 |
1983/10/29 | 148 | 150 | 147 | 150 | 95,000 |
1983/10/28 | 147 | 149 | 147 | 147 | 411,000 |
1983/10/27 | 148 | 148 | 147 | 147 | 177,000 |
1983/10/26 | 149 | 149 | 148 | 148 | 181,000 |
1983/10/25 | 149 | 150 | 149 | 149 | 246,000 |
1983/10/24 | 148 | 150 | 148 | 149 | 272,000 |
1983/10/22 | 147 | 150 | 146 | 148 | 468,000 |
1983/10/21 | 150 | 150 | 149 | 149 | 487,000 |
1983/10/20 | 149 | 152 | 149 | 149 | 387,000 |
1983/10/19 | 149 | 150 | 149 | 149 | 595,000 |
1983/10/18 | 149 | 150 | 149 | 149 | 598,000 |
1983/10/17 | 150 | 150 | 149 | 149 | 293,000 |
1983/10/15 | 149 | 150 | 148 | 149 | 1,266,000 |
1983/10/14 | 150 | 151 | 150 | 150 | 353,000 |
1983/10/13 | 151 | 152 | 150 | 150 | 467,000 |
1983/10/12 | 152 | 155 | 152 | 152 | 134,000 |
1983/10/11 | 151 | 152 | 151 | 152 | 185,000 |
1983/10/07 | 152 | 153 | 151 | 151 | 488,000 |
1983/10/06 | 155 | 156 | 152 | 152 | 311,000 |
1983/10/05 | 156 | 157 | 155 | 155 | 580,000 |
1983/10/04 | 156 | 157 | 156 | 156 | 263,000 |
1983/10/03 | 155 | 158 | 155 | 156 | 262,000 |
1983/10/01 | 155 | 156 | 154 | 155 | 461,000 |
1983/09/30 | 158 | 159 | 156 | 156 | 329,000 |
1983/09/29 | 157 | 159 | 157 | 159 | 348,000 |
1983/09/28 | 156 | 160 | 156 | 159 | 385,000 |
1983/09/27 | 163 | 165 | 160 | 161 | 1,575,000 |
1983/09/26 | 156 | 159 | 156 | 158 | 479,000 |
1983/09/24 | 157 | 158 | 157 | 157 | 213,000 |
1983/09/22 | 155 | 158 | 155 | 157 | 475,000 |
1983/09/21 | 162 | 162 | 156 | 156 | 1,209,000 |
1983/09/20 | 158 | 163 | 157 | 160 | 1,779,000 |
1983/09/19 | 158 | 160 | 156 | 158 | 375,000 |
1983/09/17 | 158 | 159 | 158 | 158 | 357,000 |
1983/09/16 | 157 | 161 | 157 | 158 | 1,357,000 |
1983/09/14 | 159 | 162 | 158 | 162 | 3,918,000 |
1983/09/13 | 153 | 158 | 153 | 157 | 2,357,000 |
1983/09/12 | 149 | 154 | 149 | 152 | 913,000 |
1983/09/09 | 153 | 153 | 149 | 149 | 879,000 |
1983/09/08 | 155 | 158 | 152 | 153 | 2,705,000 |
1983/09/07 | 148 | 151 | 147 | 151 | 1,654,000 |
1983/09/06 | 149 | 149 | 145 | 145 | 261,000 |
1983/09/05 | 147 | 149 | 145 | 149 | 1,386,000 |
1983/09/03 | 149 | 150 | 147 | 147 | 270,000 |
1983/09/02 | 150 | 152 | 149 | 149 | 318,000 |
1983/09/01 | 149 | 150 | 148 | 149 | 307,000 |
1983/08/31 | 148 | 150 | 148 | 148 | 542,000 |
1983/08/30 | 149 | 150 | 148 | 148 | 233,000 |
1983/08/29 | 152 | 152 | 147 | 147 | 384,000 |
1983/08/27 | 151 | 152 | 151 | 152 | 644,000 |
1983/08/26 | 151 | 151 | 151 | 151 | 315,000 |
1983/08/25 | 150 | 152 | 150 | 151 | 510,000 |
1983/08/24 | 152 | 152 | 150 | 150 | 543,000 |
1983/08/23 | 152 | 153 | 150 | 152 | 672,000 |
1983/08/22 | 154 | 155 | 152 | 152 | 282,000 |
1983/08/20 | 155 | 156 | 154 | 154 | 355,000 |
1983/08/19 | 153 | 156 | 152 | 156 | 1,490,000 |
1983/08/18 | 150 | 152 | 150 | 152 | 568,000 |
1983/08/17 | 151 | 152 | 150 | 150 | 658,000 |
1983/08/16 | 150 | 151 | 150 | 151 | 525,000 |
1983/08/15 | 150 | 151 | 148 | 150 | 507,000 |
1983/08/12 | 149 | 151 | 148 | 150 | 583,000 |
1983/08/11 | 146 | 150 | 146 | 148 | 997,000 |
1983/08/10 | 146 | 149 | 146 | 146 | 460,000 |
1983/08/09 | 145 | 149 | 145 | 146 | 433,000 |
1983/08/08 | 145 | 147 | 145 | 146 | 499,000 |
1983/08/06 | 145 | 147 | 145 | 146 | 573,000 |
1983/08/05 | 147 | 148 | 145 | 145 | 334,000 |
1983/08/04 | 150 | 150 | 147 | 147 | 330,000 |
1983/08/03 | 149 | 150 | 149 | 150 | 200,000 |
1983/08/02 | 153 | 153 | 151 | 151 | 384,000 |
1983/08/01 | 158 | 158 | 152 | 152 | 1,161,000 |
1983/07/30 | 145 | 148 | 145 | 148 | 378,000 |
1983/07/29 | 145 | 148 | 145 | 147 | 411,000 |
1983/07/28 | 144 | 146 | 143 | 143 | 742,000 |
1983/07/27 | 142 | 144 | 141 | 144 | 955,000 |
1983/07/26 | 143 | 144 | 142 | 142 | 471,000 |
1983/07/25 | 143 | 144 | 143 | 143 | 550,000 |
1983/07/23 | 144 | 144 | 143 | 143 | 253,000 |
1983/07/22 | 143 | 145 | 143 | 144 | 519,000 |
1983/07/21 | 143 | 144 | 143 | 143 | 387,000 |
1983/07/20 | 143 | 145 | 142 | 143 | 500,000 |
1983/07/19 | 143 | 145 | 142 | 143 | 551,000 |
1983/07/18 | 145 | 145 | 143 | 143 | 520,000 |
1983/07/15 | 145 | 146 | 144 | 145 | 1,211,000 |
1983/07/14 | 146 | 147 | 145 | 145 | 692,000 |
1983/07/13 | 146 | 147 | 146 | 147 | 573,000 |
1983/07/12 | 147 | 147 | 146 | 147 | 257,000 |
1983/07/11 | 147 | 149 | 147 | 147 | 264,000 |
1983/07/09 | 147 | 149 | 147 | 147 | 282,000 |
1983/07/08 | 148 | 149 | 147 | 148 | 542,000 |
1983/07/07 | 148 | 149 | 147 | 149 | 820,000 |
1983/07/06 | 148 | 149 | 147 | 148 | 637,000 |
1983/07/05 | 147 | 150 | 147 | 147 | 694,000 |
1983/07/04 | 146 | 148 | 146 | 148 | 1,587,000 |
1983/07/02 | 147 | 148 | 145 | 146 | 601,000 |
1983/07/01 | 149 | 150 | 148 | 148 | 720,000 |
1983/06/30 | 149 | 150 | 148 | 149 | 895,000 |
1983/06/29 | 148 | 150 | 148 | 149 | 572,000 |
1983/06/28 | 149 | 150 | 149 | 149 | 486,000 |
1983/06/27 | 150 | 150 | 149 | 149 | 428,000 |
1983/06/25 | 150 | 152 | 149 | 150 | 441,000 |
1983/06/24 | 150 | 151 | 150 | 150 | 666,000 |
1983/06/23 | 150 | 151 | 150 | 150 | 661,000 |
1983/06/22 | 150 | 152 | 150 | 150 | 822,000 |
1983/06/21 | 150 | 151 | 150 | 150 | 640,000 |
1983/06/20 | 150 | 152 | 149 | 152 | 478,000 |
1983/06/17 | 149 | 150 | 149 | 150 | 476,000 |
1983/06/16 | 148 | 150 | 148 | 150 | 583,000 |
1983/06/15 | 149 | 151 | 148 | 148 | 857,000 |
1983/06/14 | 147 | 150 | 147 | 149 | 605,000 |
1983/06/13 | 148 | 150 | 147 | 147 | 247,000 |
1983/06/11 | 146 | 149 | 145 | 149 | 491,000 |
1983/06/10 | 146 | 147 | 145 | 146 | 602,000 |
1983/06/09 | 148 | 149 | 146 | 149 | 423,000 |
1983/06/08 | 148 | 148 | 147 | 147 | 307,000 |
1983/06/07 | 148 | 149 | 148 | 148 | 446,000 |
1983/06/06 | 149 | 150 | 148 | 148 | 469,000 |
1983/06/04 | 149 | 150 | 149 | 149 | 389,000 |
1983/06/03 | 150 | 150 | 149 | 150 | 735,000 |
1983/06/02 | 149 | 150 | 149 | 150 | 405,000 |
1983/06/01 | 151 | 152 | 149 | 149 | 1,231,000 |
1983/05/31 | 153 | 153 | 152 | 152 | 298,000 |
1983/05/30 | 155 | 156 | 152 | 152 | 2,350,000 |
1983/05/28 | 155 | 156 | 152 | 155 | 467,000 |
1983/05/27 | 156 | 160 | 155 | 155 | 438,000 |
1983/05/26 | 152 | 158 | 151 | 155 | 5,200,000 |
1983/05/25 | 152 | 154 | 152 | 153 | 486,000 |
1983/05/24 | 152 | 155 | 151 | 153 | 406,000 |
1983/05/23 | 154 | 154 | 151 | 152 | 459,000 |
1983/05/20 | 156 | 156 | 154 | 155 | 1,230,000 |
1983/05/19 | 158 | 158 | 156 | 156 | 318,000 |
1983/05/18 | 159 | 159 | 158 | 159 | 303,000 |
1983/05/17 | 159 | 160 | 157 | 158 | 375,000 |
1983/05/16 | 160 | 162 | 159 | 159 | 231,000 |
1983/05/14 | 160 | 163 | 159 | 159 | 198,000 |
1983/05/13 | 160 | 162 | 160 | 160 | 386,000 |
1983/05/12 | 165 | 165 | 160 | 162 | 555,000 |
1983/05/11 | 163 | 165 | 161 | 165 | 742,000 |
1983/05/10 | 160 | 164 | 160 | 162 | 480,000 |
1983/05/09 | 160 | 161 | 159 | 159 | 262,000 |
1983/05/07 | 159 | 160 | 159 | 159 | 206,000 |
1983/05/06 | 155 | 161 | 155 | 159 | 663,000 |
1983/05/04 | 160 | 160 | 157 | 158 | 1,075,000 |
1983/05/02 | 163 | 166 | 161 | 161 | 345,000 |
1983/04/30 | 165 | 168 | 163 | 165 | 249,000 |
1983/04/28 | 162 | 167 | 162 | 163 | 684,000 |
1983/04/27 | 165 | 165 | 163 | 165 | 594,000 |
1983/04/26 | 168 | 169 | 166 | 166 | 1,072,000 |
1983/04/25 | 165 | 171 | 165 | 167 | 4,395,000 |
1983/04/23 | 164 | 170 | 160 | 170 | 6,482,000 |
1983/04/22 | 158 | 160 | 157 | 159 | 749,000 |
1983/04/21 | 158 | 161 | 156 | 158 | 308,000 |
1983/04/20 | 161 | 162 | 160 | 162 | 546,000 |
1983/04/19 | 167 | 167 | 161 | 161 | 1,326,000 |
1983/04/18 | 163 | 167 | 160 | 166 | 2,572,000 |
1983/04/15 | 164 | 164 | 160 | 163 | 2,524,000 |
1983/04/14 | 157 | 160 | 157 | 159 | 2,272,000 |
1983/04/13 | 158 | 158 | 153 | 157 | 1,002,000 |
1983/04/12 | 150 | 151 | 150 | 150 | 498,000 |
1983/04/11 | 151 | 153 | 150 | 150 | 1,058,000 |
1983/04/09 | 150 | 152 | 149 | 150 | 151,000 |
1983/04/08 | 150 | 150 | 149 | 149 | 459,000 |
1983/04/07 | 150 | 153 | 149 | 150 | 1,305,000 |
1983/04/06 | 151 | 152 | 150 | 151 | 442,000 |
1983/04/05 | 155 | 157 | 152 | 152 | 512,000 |
1983/04/04 | 154 | 157 | 153 | 155 | 308,000 |
1983/04/02 | 154 | 156 | 152 | 153 | 269,000 |
1983/04/01 | 153 | 157 | 151 | 156 | 710,000 |
1983/03/31 | 156 | 158 | 155 | 158 | 360,000 |
1983/03/30 | 158 | 159 | 155 | 155 | 318,000 |
1983/03/29 | 159 | 160 | 158 | 159 | 448,000 |
1983/03/28 | 158 | 160 | 158 | 159 | 221,000 |
1983/03/26 | 160 | 160 | 156 | 158 | 258,000 |
1983/03/25 | 159 | 160 | 156 | 156 | 1,318,000 |
1983/03/24 | 153 | 159 | 153 | 156 | 823,000 |
1983/03/23 | 152 | 154 | 150 | 153 | 968,000 |
1983/03/22 | 152 | 154 | 151 | 151 | 988,000 |
1983/03/18 | 151 | 152 | 150 | 152 | 931,000 |
1983/03/17 | 148 | 151 | 148 | 150 | 905,000 |
1983/03/16 | 150 | 151 | 148 | 148 | 1,009,000 |
1983/03/15 | 149 | 152 | 149 | 149 | 857,000 |
1983/03/14 | 150 | 150 | 148 | 149 | 1,295,000 |
1983/03/12 | 150 | 150 | 149 | 149 | 286,000 |
1983/03/11 | 149 | 150 | 148 | 149 | 576,000 |
1983/03/10 | 148 | 149 | 148 | 148 | 541,000 |
1983/03/09 | 149 | 150 | 147 | 148 | 775,000 |
1983/03/08 | 149 | 150 | 148 | 148 | 770,000 |
1983/03/07 | 145 | 149 | 145 | 146 | 584,000 |
1983/03/05 | 143 | 145 | 142 | 145 | 745,000 |
1983/03/04 | 143 | 144 | 142 | 144 | 782,000 |
1983/03/03 | 143 | 145 | 142 | 142 | 1,458,000 |
1983/03/02 | 145 | 145 | 144 | 144 | 577,000 |
1983/03/01 | 147 | 147 | 144 | 145 | 2,060,000 |
1983/02/28 | 147 | 150 | 145 | 147 | 783,000 |
1983/02/26 | 146 | 147 | 146 | 147 | 520,000 |
1983/02/25 | 144 | 147 | 143 | 145 | 1,714,000 |
1983/02/24 | 145 | 148 | 139 | 142 | 6,242,000 |
1983/02/23 | 157 | 158 | 155 | 156 | 526,000 |
1983/02/22 | 158 | 158 | 156 | 158 | 741,000 |
1983/02/21 | 160 | 163 | 160 | 160 | 625,000 |
1983/02/18 | 162 | 162 | 160 | 160 | 609,000 |
1983/02/17 | 163 | 163 | 160 | 163 | 574,000 |
1983/02/16 | 165 | 168 | 163 | 163 | 847,000 |
1983/02/15 | 167 | 169 | 165 | 165 | 253,000 |
1983/02/14 | 166 | 169 | 164 | 166 | 264,000 |
1983/02/12 | 165 | 166 | 163 | 164 | 208,000 |
1983/02/10 | 168 | 169 | 165 | 165 | 398,000 |
1983/02/09 | 169 | 170 | 168 | 169 | 428,000 |
1983/02/08 | 169 | 170 | 169 | 169 | 302,000 |
1983/02/07 | 168 | 170 | 168 | 169 | 413,000 |
1983/02/05 | 168 | 170 | 167 | 167 | 817,000 |
1983/02/04 | 169 | 169 | 167 | 167 | 565,000 |
1983/02/03 | 172 | 173 | 169 | 169 | 1,132,000 |
1983/02/02 | 174 | 178 | 170 | 170 | 2,290,000 |
1983/02/01 | 168 | 169 | 165 | 168 | 486,000 |
1983/01/31 | 170 | 170 | 168 | 169 | 1,147,000 |
1983/01/29 | 166 | 170 | 166 | 169 | 668,000 |
1983/01/28 | 163 | 167 | 162 | 165 | 424,000 |
1983/01/27 | 167 | 169 | 163 | 163 | 570,000 |
1983/01/26 | 168 | 170 | 165 | 166 | 562,000 |
1983/01/25 | 162 | 165 | 162 | 163 | 423,000 |
1983/01/24 | 167 | 167 | 164 | 164 | 544,000 |
1983/01/22 | 169 | 170 | 168 | 168 | 512,000 |
1983/01/21 | 169 | 171 | 169 | 169 | 361,000 |
1983/01/20 | 169 | 170 | 169 | 169 | 661,000 |
1983/01/19 | 170 | 171 | 167 | 169 | 397,000 |
1983/01/18 | 174 | 175 | 169 | 173 | 559,000 |
1983/01/17 | 179 | 179 | 175 | 176 | 1,561,000 |
1983/01/14 | 168 | 178 | 167 | 177 | 2,904,000 |
1983/01/13 | 167 | 170 | 167 | 169 | 745,000 |
1983/01/12 | 173 | 173 | 167 | 167 | 499,000 |
1983/01/11 | 171 | 173 | 166 | 171 | 839,000 |
1983/01/10 | 175 | 175 | 170 | 171 | 1,412,000 |
1983/01/08 | 176 | 176 | 171 | 171 | 690,000 |
1983/01/07 | 178 | 181 | 172 | 174 | 5,167,000 |
1983/01/06 | 172 | 179 | 171 | 177 | 3,832,000 |
1983/01/05 | 171 | 175 | 170 | 173 | 779,000 |
1983/01/04 | 179 | 179 | 175 | 175 | 1,734,000 |