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
1986/12/27 178 180 177 177 483,000
1986/12/26 180 182 178 180 827,000
1986/12/25 179 183 179 180 774,000
1986/12/24 179 182 178 179 797,000
1986/12/23 180 182 179 179 754,000
1986/12/22 178 182 177 179 3,144,000
1986/12/19 179 182 179 179 1,202,000
1986/12/18 179 180 177 177 545,000
1986/12/17 180 182 179 179 661,000
1986/12/16 181 183 180 180 646,000
1986/12/15 184 184 180 180 793,000
1986/12/12 183 185 179 180 1,822,000
1986/12/11 183 185 180 180 1,061,000
1986/12/10 188 188 182 183 1,506,000
1986/12/09 187 190 184 188 2,032,000
1986/12/08 190 193 185 185 1,529,000
1986/12/06 193 193 188 189 1,194,000
1986/12/05 195 195 189 191 3,331,000
1986/12/04 190 196 187 190 7,382,000
1986/12/03 184 190 180 189 3,489,000
1986/12/02 181 184 179 179 1,954,000
1986/12/01 190 192 180 185 2,092,000
1986/11/29 187 188 186 188 576,000
1986/11/28 181 185 181 182 1,486,000
1986/11/27 185 185 180 180 599,000
1986/11/26 180 187 180 181 1,383,000
1986/11/25 186 190 185 185 432,000
1986/11/22 184 187 182 185 364,000
1986/11/21 189 191 182 182 1,440,000
1986/11/20 193 193 187 187 1,116,000
1986/11/19 192 202 190 190 4,760,000
1986/11/18 186 193 186 193 2,070,000
1986/11/17 196 197 180 186 3,677,000
1986/11/14 200 200 195 196 2,940,000
1986/11/13 213 215 201 202 10,599,000
1986/11/12 231 242 216 216 33,436,000
1986/11/11 178 226 177 226 12,859,000
1986/11/10 175 180 175 176 1,821,000
1986/11/07 170 177 168 175 1,169,000
1986/11/06 170 170 166 167 484,000
1986/11/05 167 170 166 170 580,000
1986/11/04 170 173 165 166 582,000
1986/11/01 175 175 165 170 1,120,000
1986/10/31 183 183 174 175 762,000
1986/10/30 166 180 166 179 673,000
1986/10/29 170 171 165 165 653,000
1986/10/28 164 175 164 175 497,000
1986/10/27 169 169 163 167 260,000
1986/10/25 165 169 163 163 681,000
1986/10/24 180 183 170 170 1,314,000
1986/10/23 164 180 163 176 952,000
1986/10/22 168 169 163 165 1,370,000
1986/10/21 168 170 163 166 1,197,000
1986/10/20 166 176 166 170 617,000
1986/10/17 183 185 176 176 1,686,000
1986/10/16 186 186 182 185 1,364,000
1986/10/15 185 187 185 186 863,000
1986/10/14 190 192 185 186 920,000
1986/10/13 195 195 185 186 925,000
1986/10/09 196 198 193 195 1,567,000
1986/10/08 207 208 194 196 1,606,000
1986/10/07 211 212 208 209 3,563,000
1986/10/06 213 214 212 213 1,161,000
1986/10/04 213 215 211 213 754,000
1986/10/03 213 215 210 213 2,252,000
1986/10/02 217 217 214 216 3,264,000
1986/10/01 219 222 217 217 2,901,000
1986/09/30 220 225 217 220 4,174,000
1986/09/29 224 228 218 220 4,395,000
1986/09/27 223 225 218 223 1,301,000
1986/09/26 221 228 215 220 4,304,000
1986/09/25 238 238 228 231 2,847,000
1986/09/24 230 233 225 233 1,767,000
1986/09/22 215 219 215 218 542,000
1986/09/19 215 216 210 215 2,828,000
1986/09/18 215 219 210 213 2,097,000
1986/09/17 220 225 216 216 2,687,000
1986/09/16 229 230 216 216 1,690,000
1986/09/12 215 231 215 225 4,659,000
1986/09/11 230 250 230 239 5,498,000
1986/09/10 228 235 225 230 1,270,000
1986/09/09 220 229 216 229 1,598,000
1986/09/08 245 245 230 230 1,463,000
1986/09/06 242 250 239 242 4,563,000
1986/09/05 240 247 231 247 4,253,000
1986/09/04 226 234 221 233 1,467,000
1986/09/03 220 230 213 226 3,290,000
1986/09/02 239 239 231 233 1,582,000
1986/09/01 245 249 241 241 1,672,000
1986/08/30 245 250 242 242 1,445,000
1986/08/29 236 248 231 242 4,180,000
1986/08/28 255 255 240 241 3,558,000
1986/08/27 263 263 245 245 8,655,000
1986/08/26 270 271 257 260 16,356,000
1986/08/25 233 250 233 244 4,287,000
1986/08/23 230 233 228 230 3,215,000
1986/08/22 269 270 249 249 19,545,000
1986/08/21 267 268 255 259 20,631,000
1986/08/20 245 263 243 254 20,247,000
1986/08/19 259 262 240 240 9,272,000
1986/08/18 270 270 260 261 8,484,000
1986/08/15 269 270 258 270 25,291,000
1986/08/14 265 275 262 270 57,482,000
1986/08/13 225 250 223 250 52,747,000
1986/08/12 197 215 195 214 20,483,000
1986/08/11 190 195 188 192 1,326,000
1986/08/08 188 190 186 187 1,385,000
1986/08/07 190 190 186 186 560,000
1986/08/06 191 192 185 186 1,191,000
1986/08/05 180 190 180 186 1,053,000
1986/08/04 181 184 178 179 1,416,000
1986/08/02 184 186 181 181 857,000
1986/08/01 192 195 185 185 1,380,000
1986/07/31 200 203 191 193 6,945,000
1986/07/30 186 196 185 196 2,555,000
1986/07/29 195 195 188 189 2,243,000
1986/07/28 188 195 188 192 1,058,000
1986/07/26 189 190 186 186 622,000
1986/07/25 195 195 188 188 4,288,000
1986/07/24 195 196 193 195 1,841,000
1986/07/23 186 196 186 193 1,904,000
1986/07/22 185 190 184 186 632,000
1986/07/21 194 195 185 185 1,297,000
1986/07/19 192 195 191 194 937,000
1986/07/18 190 195 187 190 4,021,000
1986/07/17 190 192 186 187 1,498,000
1986/07/16 197 197 186 188 2,353,000
1986/07/15 198 200 198 198 3,019,000
1986/07/14 202 203 198 198 4,885,000
1986/07/11 202 203 197 197 14,323,000
1986/07/10 193 200 190 198 28,706,000
1986/07/09 180 188 180 188 7,421,000
1986/07/08 178 180 177 180 1,207,000
1986/07/07 179 180 178 180 878,000
1986/07/05 176 179 176 178 440,000
1986/07/04 180 180 176 176 1,442,000
1986/07/03 179 180 178 180 1,578,000
1986/07/02 178 180 177 178 586,000
1986/07/01 180 182 178 179 1,772,000
1986/06/30 177 180 176 180 1,313,000
1986/06/28 170 175 170 172 731,000
1986/06/27 173 177 169 171 2,547,000
1986/06/26 180 180 177 178 1,207,000
1986/06/25 180 182 177 180 1,465,000
1986/06/24 184 188 180 180 4,232,000
1986/06/23 184 184 181 183 2,605,000
1986/06/21 181 184 181 184 2,707,000
1986/06/20 180 182 177 180 8,844,000
1986/06/19 170 179 169 179 7,051,000
1986/06/18 169 170 168 169 2,157,000
1986/06/17 169 170 168 168 1,916,000
1986/06/16 171 171 169 169 3,711,000
1986/06/13 168 171 166 170 5,572,000
1986/06/12 169 170 167 167 2,065,000
1986/06/11 167 169 167 168 1,670,000
1986/06/10 167 168 165 167 970,000
1986/06/09 165 168 165 167 1,360,000
1986/06/07 167 168 165 165 838,000
1986/06/06 168 169 167 168 724,000
1986/06/05 169 170 166 166 1,292,000
1986/06/04 169 169 166 169 1,531,000
1986/06/03 167 173 165 168 8,644,000
1986/06/02 161 167 160 166 5,047,000
1986/05/31 160 161 158 161 657,000
1986/05/30 161 162 158 161 2,016,000
1986/05/29 155 161 155 160 2,158,000
1986/05/28 154 155 154 154 1,700,000
1986/05/27 155 155 153 154 708,000
1986/05/26 155 156 155 155 962,000
1986/05/24 156 156 155 155 350,000
1986/05/23 155 156 154 156 939,000
1986/05/22 155 155 154 154 2,025,000
1986/05/21 155 156 155 155 596,000
1986/05/20 155 157 154 155 879,000
1986/05/19 154 155 152 153 387,000
1986/05/17 153 155 152 154 183,000
1986/05/16 156 157 152 154 1,372,000
1986/05/15 155 157 155 155 700,000
1986/05/14 155 156 155 155 388,000
1986/05/13 156 157 155 156 675,000
1986/05/12 157 158 156 157 680,000
1986/05/09 156 159 156 158 782,000
1986/05/08 153 158 152 155 1,443,000
1986/05/07 155 155 152 153 490,000
1986/05/06 152 155 151 155 669,000
1986/05/02 153 153 151 151 761,000
1986/05/01 151 153 151 153 1,025,000
1986/04/30 153 153 151 151 770,000
1986/04/28 153 154 152 152 860,000
1986/04/26 152 154 152 153 500,000
1986/04/25 153 154 152 152 783,000
1986/04/24 153 153 152 153 614,000
1986/04/23 153 153 152 153 982,000
1986/04/22 153 154 153 153 1,818,000
1986/04/21 154 154 153 153 1,138,000
1986/04/19 154 154 153 153 477,000
1986/04/18 154 155 153 153 1,157,000
1986/04/17 155 158 153 153 2,160,000
1986/04/16 158 158 154 154 525,000
1986/04/15 155 157 153 153 1,419,000
1986/04/14 157 158 156 156 354,000
1986/04/11 158 158 156 157 489,000
1986/04/10 158 160 156 156 644,000
1986/04/09 156 158 155 155 338,000
1986/04/08 157 158 155 156 308,000
1986/04/07 156 159 153 157 569,000
1986/04/05 153 154 150 151 2,702,000
1986/04/04 156 159 150 152 2,820,000
1986/04/03 160 160 156 160 403,000
1986/04/02 160 162 158 160 1,200,000
1986/04/01 170 171 162 162 6,835,000
1986/03/31 160 170 158 170 4,071,000
1986/03/29 157 160 157 160 529,000
1986/03/28 160 162 158 160 1,523,000
1986/03/27 160 165 158 160 3,517,000
1986/03/26 150 157 150 153 2,239,000
1986/03/25 151 152 150 150 1,720,000
1986/03/24 151 153 151 151 1,692,000
1986/03/22 155 155 152 152 1,485,000
1986/03/20 159 160 155 155 1,588,000
1986/03/19 160 161 158 158 1,287,000
1986/03/18 159 166 159 160 2,170,000
1986/03/17 162 162 159 159 3,020,000
1986/03/15 165 165 163 163 2,279,000
1986/03/14 167 168 162 165 3,421,000
1986/03/13 167 170 166 167 4,941,000
1986/03/12 163 167 163 166 2,800,000
1986/03/11 162 164 161 163 1,273,000
1986/03/10 162 163 161 162 877,000
1986/03/07 165 166 161 161 1,519,000
1986/03/06 163 164 161 162 435,000
1986/03/05 161 166 160 162 914,000
1986/03/04 163 163 161 161 563,000
1986/03/03 167 167 164 164 1,283,000
1986/03/01 166 167 166 167 1,143,000
1986/02/28 164 166 161 163 2,010,000
1986/02/27 159 163 158 163 1,033,000
1986/02/26 161 164 159 159 1,027,000
1986/02/25 156 160 155 158 816,000
1986/02/24 160 160 155 155 913,000
1986/02/22 161 161 160 161 410,000
1986/02/21 161 162 159 160 1,019,000
1986/02/20 164 165 160 162 3,311,000
1986/02/19 152 163 152 162 4,474,000
1986/02/18 151 154 151 153 1,593,000
1986/02/17 150 152 150 150 2,051,000
1986/02/15 150 151 149 150 1,201,000
1986/02/14 150 151 149 149 3,298,000
1986/02/13 150 151 149 149 2,343,000
1986/02/12 150 150 149 150 973,000
1986/02/10 149 152 149 150 741,000
1986/02/07 152 152 149 150 2,086,000
1986/02/06 153 154 151 152 1,078,000
1986/02/05 151 154 151 153 578,000
1986/02/04 152 152 150 151 443,000
1986/02/03 154 154 150 152 392,000
1986/02/01 150 154 149 154 646,000
1986/01/31 150 150 149 150 775,000
1986/01/30 152 152 149 149 844,000
1986/01/29 153 154 151 152 642,000
1986/01/28 153 155 152 154 604,000
1986/01/27 155 155 153 153 966,000
1986/01/25 155 155 153 155 397,000
1986/01/24 152 153 151 153 332,000
1986/01/23 154 155 152 152 411,000
1986/01/22 157 157 154 155 417,000
1986/01/21 159 159 158 158 336,000
1986/01/20 159 160 158 159 209,000
1986/01/18 159 160 159 159 208,000
1986/01/17 158 160 158 159 314,000
1986/01/16 161 161 159 159 845,000
1986/01/14 161 162 161 161 199,000
1986/01/13 163 164 161 162 265,000
1986/01/10 163 164 162 163 327,000
1986/01/09 162 165 161 164 451,000
1986/01/08 160 163 160 162 444,000
1986/01/07 162 162 160 160 456,000
1986/01/06 164 164 162 162 341,000
1986/01/04 164 169 163 164 153,000

このページの先頭へ