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 |
---|---|---|---|---|---|
1985/12/28 | 165 | 166 | 163 | 165 | 354,000 |
1985/12/27 | 168 | 169 | 165 | 165 | 399,000 |
1985/12/26 | 169 | 170 | 165 | 168 | 489,000 |
1985/12/25 | 165 | 170 | 165 | 170 | 241,000 |
1985/12/24 | 166 | 167 | 165 | 166 | 522,000 |
1985/12/23 | 164 | 167 | 163 | 166 | 328,000 |
1985/12/21 | 163 | 166 | 162 | 164 | 375,000 |
1985/12/20 | 165 | 166 | 163 | 165 | 595,000 |
1985/12/19 | 165 | 166 | 163 | 164 | 470,000 |
1985/12/18 | 168 | 168 | 165 | 165 | 705,000 |
1985/12/17 | 167 | 169 | 166 | 168 | 620,000 |
1985/12/16 | 170 | 170 | 167 | 167 | 324,000 |
1985/12/13 | 170 | 170 | 168 | 170 | 589,000 |
1985/12/12 | 171 | 173 | 168 | 170 | 1,993,000 |
1985/12/11 | 169 | 172 | 169 | 171 | 472,000 |
1985/12/10 | 169 | 170 | 169 | 170 | 388,000 |
1985/12/09 | 168 | 171 | 168 | 170 | 324,000 |
1985/12/07 | 169 | 170 | 167 | 168 | 432,000 |
1985/12/06 | 170 | 173 | 169 | 169 | 544,000 |
1985/12/05 | 168 | 170 | 168 | 169 | 187,000 |
1985/12/04 | 168 | 170 | 167 | 167 | 343,000 |
1985/12/03 | 170 | 171 | 168 | 170 | 575,000 |
1985/12/02 | 171 | 175 | 168 | 174 | 1,262,000 |
1985/11/30 | 171 | 174 | 171 | 173 | 78,000 |
1985/11/29 | 170 | 174 | 169 | 173 | 288,000 |
1985/11/28 | 173 | 176 | 170 | 170 | 225,000 |
1985/11/27 | 176 | 177 | 173 | 176 | 586,000 |
1985/11/26 | 179 | 179 | 175 | 177 | 558,000 |
1985/11/25 | 179 | 181 | 178 | 180 | 459,000 |
1985/11/22 | 173 | 178 | 172 | 175 | 1,158,000 |
1985/11/21 | 168 | 175 | 166 | 171 | 1,092,000 |
1985/11/20 | 165 | 169 | 165 | 168 | 1,401,000 |
1985/11/19 | 164 | 165 | 164 | 164 | 554,000 |
1985/11/18 | 165 | 166 | 164 | 164 | 537,000 |
1985/11/16 | 167 | 167 | 161 | 165 | 1,021,000 |
1985/11/15 | 167 | 168 | 166 | 166 | 493,000 |
1985/11/14 | 168 | 169 | 167 | 167 | 636,000 |
1985/11/13 | 170 | 174 | 168 | 168 | 1,945,000 |
1985/11/12 | 170 | 172 | 168 | 168 | 1,715,000 |
1985/11/11 | 170 | 171 | 168 | 169 | 858,000 |
1985/11/08 | 175 | 176 | 169 | 169 | 1,140,000 |
1985/11/07 | 179 | 180 | 175 | 175 | 1,406,000 |
1985/11/06 | 175 | 178 | 175 | 176 | 1,061,000 |
1985/11/05 | 180 | 185 | 175 | 178 | 1,570,000 |
1985/11/02 | 185 | 185 | 175 | 179 | 2,081,000 |
1985/11/01 | 200 | 202 | 198 | 198 | 1,924,000 |
1985/10/31 | 201 | 205 | 198 | 199 | 1,460,000 |
1985/10/30 | 200 | 203 | 198 | 201 | 996,000 |
1985/10/29 | 196 | 198 | 195 | 196 | 1,970,000 |
1985/10/28 | 198 | 199 | 196 | 196 | 1,174,000 |
1985/10/26 | 195 | 199 | 191 | 198 | 3,017,000 |
1985/10/25 | 208 | 210 | 203 | 205 | 2,648,000 |
1985/10/24 | 212 | 214 | 201 | 208 | 3,619,000 |
1985/10/23 | 221 | 223 | 217 | 217 | 1,989,000 |
1985/10/22 | 228 | 229 | 223 | 223 | 1,213,000 |
1985/10/21 | 228 | 231 | 228 | 229 | 1,738,000 |
1985/10/19 | 226 | 230 | 226 | 228 | 588,000 |
1985/10/18 | 227 | 228 | 224 | 228 | 948,000 |
1985/10/17 | 222 | 225 | 221 | 225 | 1,566,000 |
1985/10/16 | 231 | 233 | 221 | 221 | 1,918,000 |
1985/10/15 | 239 | 240 | 231 | 231 | 1,679,000 |
1985/10/14 | 229 | 238 | 229 | 235 | 1,656,000 |
1985/10/11 | 229 | 230 | 228 | 229 | 1,576,000 |
1985/10/09 | 230 | 230 | 228 | 230 | 2,374,000 |
1985/10/08 | 230 | 231 | 228 | 229 | 2,728,000 |
1985/10/07 | 232 | 232 | 229 | 231 | 1,042,000 |
1985/10/05 | 233 | 234 | 231 | 232 | 962,000 |
1985/10/04 | 228 | 234 | 228 | 233 | 1,631,000 |
1985/10/03 | 232 | 233 | 227 | 228 | 3,470,000 |
1985/10/02 | 240 | 242 | 231 | 233 | 5,669,000 |
1985/10/01 | 250 | 250 | 238 | 239 | 10,233,000 |
1985/09/30 | 242 | 251 | 242 | 247 | 10,085,000 |
1985/09/28 | 236 | 242 | 236 | 242 | 1,266,000 |
1985/09/27 | 247 | 250 | 238 | 240 | 11,914,000 |
1985/09/26 | 243 | 252 | 240 | 244 | 32,342,000 |
1985/09/25 | 242 | 244 | 238 | 240 | 7,517,000 |
1985/09/24 | 243 | 245 | 239 | 242 | 11,998,000 |
1985/09/21 | 233 | 240 | 233 | 238 | 6,537,000 |
1985/09/20 | 235 | 236 | 231 | 233 | 5,822,000 |
1985/09/19 | 237 | 241 | 235 | 236 | 14,617,000 |
1985/09/18 | 237 | 240 | 234 | 236 | 29,869,000 |
1985/09/17 | 222 | 233 | 220 | 232 | 19,502,000 |
1985/09/13 | 213 | 222 | 213 | 217 | 4,012,000 |
1985/09/12 | 210 | 217 | 210 | 214 | 2,316,000 |
1985/09/11 | 210 | 217 | 210 | 213 | 1,614,000 |
1985/09/10 | 203 | 210 | 203 | 205 | 1,227,000 |
1985/09/09 | 209 | 209 | 203 | 203 | 590,000 |
1985/09/07 | 204 | 209 | 203 | 209 | 1,230,000 |
1985/09/06 | 203 | 207 | 203 | 205 | 598,000 |
1985/09/05 | 210 | 210 | 208 | 208 | 895,000 |
1985/09/04 | 215 | 215 | 209 | 212 | 1,966,000 |
1985/09/03 | 223 | 224 | 213 | 215 | 3,826,000 |
1985/09/02 | 219 | 226 | 219 | 220 | 4,184,000 |
1985/08/31 | 220 | 220 | 217 | 219 | 2,290,000 |
1985/08/30 | 221 | 223 | 220 | 220 | 2,761,000 |
1985/08/29 | 220 | 226 | 220 | 220 | 7,971,000 |
1985/08/28 | 222 | 227 | 218 | 222 | 8,686,000 |
1985/08/27 | 222 | 229 | 216 | 227 | 12,512,000 |
1985/08/26 | 225 | 232 | 223 | 227 | 29,322,000 |
1985/08/24 | 208 | 220 | 207 | 220 | 10,999,000 |
1985/08/23 | 210 | 211 | 207 | 209 | 7,706,000 |
1985/08/22 | 204 | 213 | 203 | 209 | 22,556,000 |
1985/08/21 | 198 | 203 | 198 | 203 | 6,290,000 |
1985/08/20 | 195 | 203 | 193 | 203 | 8,396,000 |
1985/08/19 | 191 | 197 | 191 | 193 | 6,000,000 |
1985/08/17 | 192 | 194 | 191 | 191 | 994,000 |
1985/08/16 | 187 | 195 | 187 | 194 | 1,739,000 |
1985/08/15 | 184 | 188 | 184 | 188 | 436,000 |
1985/08/14 | 184 | 187 | 184 | 187 | 464,000 |
1985/08/13 | 186 | 187 | 184 | 185 | 716,000 |
1985/08/12 | 186 | 189 | 186 | 187 | 544,000 |
1985/08/09 | 190 | 191 | 189 | 189 | 354,000 |
1985/08/08 | 190 | 192 | 189 | 190 | 718,000 |
1985/08/07 | 184 | 190 | 184 | 189 | 1,065,000 |
1985/08/06 | 189 | 190 | 188 | 189 | 526,000 |
1985/08/05 | 194 | 194 | 189 | 189 | 563,000 |
1985/08/03 | 196 | 196 | 194 | 194 | 429,000 |
1985/08/02 | 198 | 198 | 196 | 196 | 1,241,000 |
1985/08/01 | 192 | 198 | 192 | 198 | 2,396,000 |
1985/07/31 | 195 | 197 | 189 | 189 | 1,947,000 |
1985/07/30 | 198 | 201 | 194 | 196 | 6,565,000 |
1985/07/29 | 200 | 204 | 197 | 200 | 13,394,000 |
1985/07/27 | 195 | 201 | 195 | 198 | 10,217,000 |
1985/07/26 | 195 | 195 | 192 | 192 | 4,616,000 |
1985/07/25 | 184 | 193 | 184 | 192 | 6,651,000 |
1985/07/24 | 184 | 188 | 184 | 185 | 992,000 |
1985/07/23 | 186 | 187 | 184 | 184 | 834,000 |
1985/07/22 | 186 | 190 | 186 | 186 | 725,000 |
1985/07/20 | 186 | 187 | 185 | 186 | 456,000 |
1985/07/19 | 187 | 188 | 185 | 187 | 1,864,000 |
1985/07/18 | 191 | 192 | 187 | 187 | 2,693,000 |
1985/07/17 | 185 | 191 | 182 | 189 | 4,751,000 |
1985/07/16 | 189 | 189 | 184 | 184 | 1,919,000 |
1985/07/15 | 186 | 189 | 181 | 184 | 2,983,000 |
1985/07/12 | 183 | 184 | 180 | 181 | 1,376,000 |
1985/07/11 | 184 | 185 | 179 | 179 | 1,290,000 |
1985/07/10 | 183 | 184 | 178 | 179 | 2,526,000 |
1985/07/09 | 184 | 186 | 180 | 181 | 2,853,000 |
1985/07/08 | 184 | 185 | 182 | 184 | 2,165,000 |
1985/07/06 | 178 | 183 | 177 | 181 | 1,055,000 |
1985/07/05 | 175 | 179 | 175 | 178 | 496,000 |
1985/07/04 | 171 | 179 | 171 | 176 | 960,000 |
1985/07/03 | 177 | 179 | 173 | 175 | 1,369,000 |
1985/07/02 | 181 | 182 | 175 | 175 | 999,000 |
1985/07/01 | 185 | 185 | 181 | 181 | 1,538,000 |
1985/06/29 | 179 | 182 | 179 | 181 | 446,000 |
1985/06/28 | 177 | 183 | 177 | 180 | 648,000 |
1985/06/27 | 177 | 180 | 175 | 179 | 584,000 |
1985/06/26 | 180 | 182 | 178 | 179 | 1,651,000 |
1985/06/25 | 179 | 182 | 178 | 179 | 1,621,000 |
1985/06/24 | 181 | 182 | 178 | 178 | 632,000 |
1985/06/22 | 185 | 185 | 182 | 182 | 1,143,000 |
1985/06/21 | 183 | 186 | 182 | 182 | 1,654,000 |
1985/06/20 | 191 | 191 | 186 | 188 | 3,336,000 |
1985/06/19 | 194 | 196 | 189 | 189 | 12,685,000 |
1985/06/18 | 193 | 196 | 190 | 194 | 17,517,000 |
1985/06/17 | 189 | 196 | 188 | 189 | 14,326,000 |
1985/06/15 | 186 | 188 | 185 | 187 | 1,682,000 |
1985/06/14 | 194 | 196 | 186 | 186 | 22,310,000 |
1985/06/13 | 186 | 195 | 183 | 195 | 44,885,000 |
1985/06/12 | 175 | 190 | 174 | 186 | 21,936,000 |
1985/06/11 | 163 | 175 | 160 | 174 | 3,503,000 |
1985/06/10 | 164 | 165 | 163 | 163 | 949,000 |
1985/06/07 | 165 | 169 | 163 | 164 | 3,253,000 |
1985/06/06 | 157 | 162 | 157 | 162 | 946,000 |
1985/06/05 | 158 | 158 | 156 | 156 | 368,000 |
1985/06/04 | 157 | 158 | 156 | 158 | 737,000 |
1985/06/03 | 160 | 160 | 155 | 155 | 1,277,000 |
1985/06/01 | 159 | 160 | 158 | 159 | 444,000 |
1985/05/31 | 158 | 160 | 158 | 158 | 477,000 |
1985/05/30 | 159 | 160 | 158 | 159 | 938,000 |
1985/05/29 | 160 | 161 | 158 | 158 | 1,035,000 |
1985/05/28 | 161 | 162 | 160 | 160 | 520,000 |
1985/05/27 | 159 | 161 | 159 | 161 | 687,000 |
1985/05/25 | 160 | 161 | 159 | 160 | 329,000 |
1985/05/24 | 159 | 160 | 158 | 160 | 870,000 |
1985/05/23 | 160 | 160 | 159 | 159 | 819,000 |
1985/05/22 | 155 | 159 | 155 | 159 | 975,000 |
1985/05/21 | 156 | 157 | 152 | 153 | 1,014,000 |
1985/05/20 | 154 | 155 | 153 | 155 | 151,000 |
1985/05/18 | 150 | 154 | 150 | 153 | 404,000 |
1985/05/17 | 152 | 153 | 150 | 150 | 427,000 |
1985/05/16 | 153 | 154 | 152 | 153 | 315,000 |
1985/05/15 | 153 | 154 | 153 | 153 | 348,000 |
1985/05/14 | 153 | 155 | 153 | 153 | 299,000 |
1985/05/13 | 153 | 155 | 153 | 153 | 210,000 |
1985/05/10 | 153 | 155 | 152 | 152 | 584,000 |
1985/05/09 | 154 | 154 | 153 | 153 | 289,000 |
1985/05/08 | 154 | 155 | 153 | 153 | 192,000 |
1985/05/07 | 153 | 155 | 153 | 153 | 142,000 |
1985/05/04 | 152 | 155 | 152 | 153 | 95,000 |
1985/05/02 | 153 | 155 | 152 | 152 | 195,000 |
1985/05/01 | 156 | 157 | 153 | 153 | 195,000 |
1985/04/30 | 156 | 158 | 156 | 156 | 207,000 |
1985/04/27 | 156 | 156 | 155 | 156 | 166,000 |
1985/04/26 | 156 | 157 | 156 | 156 | 373,000 |
1985/04/25 | 155 | 157 | 155 | 157 | 245,000 |
1985/04/24 | 155 | 157 | 155 | 155 | 205,000 |
1985/04/23 | 156 | 156 | 155 | 155 | 365,000 |
1985/04/22 | 155 | 157 | 155 | 156 | 569,000 |
1985/04/20 | 157 | 158 | 155 | 157 | 301,000 |
1985/04/19 | 155 | 158 | 155 | 158 | 457,000 |
1985/04/18 | 157 | 157 | 155 | 155 | 378,000 |
1985/04/17 | 155 | 157 | 155 | 155 | 427,000 |
1985/04/16 | 158 | 158 | 155 | 155 | 492,000 |
1985/04/15 | 160 | 160 | 157 | 157 | 450,000 |
1985/04/12 | 160 | 161 | 159 | 160 | 1,128,000 |
1985/04/11 | 158 | 161 | 157 | 161 | 968,000 |
1985/04/10 | 158 | 159 | 157 | 157 | 241,000 |
1985/04/09 | 160 | 160 | 158 | 159 | 339,000 |
1985/04/08 | 158 | 160 | 157 | 157 | 574,000 |
1985/04/06 | 155 | 156 | 155 | 156 | 151,000 |
1985/04/05 | 156 | 156 | 155 | 156 | 211,000 |
1985/04/04 | 155 | 160 | 155 | 156 | 562,000 |
1985/04/03 | 155 | 158 | 155 | 155 | 255,000 |
1985/04/02 | 157 | 159 | 155 | 157 | 366,000 |
1985/04/01 | 159 | 159 | 158 | 158 | 574,000 |
1985/03/30 | 158 | 160 | 158 | 160 | 171,000 |
1985/03/29 | 156 | 160 | 155 | 160 | 624,000 |
1985/03/28 | 159 | 159 | 157 | 157 | 1,552,000 |
1985/03/27 | 160 | 161 | 158 | 158 | 872,000 |
1985/03/26 | 158 | 160 | 157 | 158 | 1,971,000 |
1985/03/25 | 158 | 159 | 158 | 158 | 229,000 |
1985/03/23 | 158 | 159 | 158 | 158 | 382,000 |
1985/03/22 | 158 | 159 | 158 | 158 | 618,000 |
1985/03/20 | 159 | 161 | 158 | 159 | 1,181,000 |
1985/03/19 | 158 | 159 | 158 | 158 | 1,264,000 |
1985/03/18 | 159 | 160 | 159 | 160 | 600,000 |
1985/03/16 | 160 | 162 | 159 | 160 | 421,000 |
1985/03/15 | 161 | 163 | 160 | 162 | 1,547,000 |
1985/03/14 | 161 | 163 | 157 | 163 | 1,166,000 |
1985/03/13 | 155 | 164 | 155 | 163 | 2,913,000 |
1985/03/12 | 153 | 156 | 153 | 156 | 626,000 |
1985/03/11 | 153 | 153 | 149 | 153 | 593,000 |
1985/03/08 | 153 | 153 | 150 | 153 | 770,000 |
1985/03/07 | 151 | 155 | 151 | 152 | 926,000 |
1985/03/06 | 147 | 150 | 146 | 150 | 304,000 |
1985/03/05 | 148 | 150 | 147 | 147 | 476,000 |
1985/03/04 | 150 | 151 | 149 | 149 | 726,000 |
1985/03/02 | 149 | 150 | 147 | 150 | 456,000 |
1985/03/01 | 145 | 149 | 145 | 147 | 897,000 |
1985/02/28 | 145 | 146 | 145 | 145 | 770,000 |
1985/02/27 | 146 | 147 | 145 | 147 | 219,000 |
1985/02/26 | 145 | 147 | 145 | 146 | 185,000 |
1985/02/25 | 147 | 148 | 144 | 145 | 400,000 |
1985/02/23 | 145 | 147 | 144 | 147 | 261,000 |
1985/02/22 | 147 | 147 | 144 | 144 | 1,345,000 |
1985/02/21 | 148 | 148 | 145 | 147 | 1,133,000 |
1985/02/20 | 148 | 148 | 146 | 148 | 5,703,000 |
1985/02/19 | 149 | 149 | 148 | 148 | 230,000 |
1985/02/18 | 150 | 150 | 148 | 150 | 245,000 |
1985/02/16 | 149 | 150 | 148 | 150 | 201,000 |
1985/02/15 | 147 | 149 | 146 | 147 | 695,000 |
1985/02/14 | 146 | 148 | 146 | 146 | 295,000 |
1985/02/13 | 148 | 148 | 146 | 147 | 470,000 |
1985/02/12 | 149 | 149 | 148 | 149 | 253,000 |
1985/02/08 | 148 | 149 | 148 | 149 | 231,000 |
1985/02/07 | 148 | 149 | 147 | 148 | 522,000 |
1985/02/06 | 150 | 150 | 149 | 149 | 360,000 |
1985/02/05 | 150 | 155 | 150 | 151 | 1,054,000 |
1985/02/04 | 149 | 153 | 148 | 153 | 170,000 |
1985/02/02 | 148 | 150 | 148 | 149 | 173,000 |
1985/02/01 | 147 | 149 | 146 | 147 | 763,000 |
1985/01/31 | 147 | 147 | 146 | 147 | 650,000 |
1985/01/30 | 148 | 149 | 147 | 147 | 327,000 |
1985/01/29 | 147 | 150 | 147 | 148 | 675,000 |
1985/01/28 | 150 | 150 | 146 | 150 | 1,293,000 |
1985/01/26 | 150 | 152 | 147 | 147 | 706,000 |
1985/01/25 | 153 | 154 | 148 | 150 | 1,507,000 |
1985/01/24 | 154 | 155 | 153 | 154 | 355,000 |
1985/01/23 | 153 | 154 | 153 | 153 | 175,000 |
1985/01/22 | 156 | 156 | 153 | 153 | 593,000 |
1985/01/21 | 157 | 157 | 154 | 155 | 427,000 |
1985/01/19 | 155 | 157 | 154 | 154 | 321,000 |
1985/01/18 | 154 | 155 | 153 | 155 | 335,000 |
1985/01/17 | 155 | 156 | 154 | 154 | 643,000 |
1985/01/16 | 155 | 157 | 155 | 155 | 307,000 |
1985/01/14 | 157 | 158 | 154 | 154 | 620,000 |
1985/01/11 | 158 | 159 | 157 | 157 | 1,242,000 |
1985/01/10 | 158 | 159 | 157 | 158 | 484,000 |
1985/01/09 | 159 | 159 | 157 | 158 | 415,000 |
1985/01/08 | 161 | 162 | 158 | 160 | 852,000 |
1985/01/07 | 157 | 160 | 157 | 160 | 942,000 |
1985/01/05 | 160 | 160 | 156 | 157 | 298,000 |
1985/01/04 | 161 | 163 | 160 | 163 | 412,000 |