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
1988/12/28 860 860 845 847 1,551,000
1988/12/27 867 879 851 855 2,255,000
1988/12/26 840 859 840 857 2,494,000
1988/12/24 851 855 840 846 2,406,000
1988/12/23 880 884 860 861 2,909,000
1988/12/22 895 897 861 875 4,991,000
1988/12/21 863 900 853 900 7,653,000
1988/12/20 855 869 853 861 6,078,000
1988/12/19 873 879 857 859 3,401,000
1988/12/16 900 905 865 883 9,172,000
1988/12/15 923 925 910 910 4,962,000
1988/12/14 938 940 915 926 8,027,000
1988/12/13 935 940 906 930 6,941,000
1988/12/12 930 942 924 935 9,052,000
1988/12/09 911 943 911 933 16,046,000
1988/12/08 914 919 905 918 10,991,000
1988/12/07 940 944 922 922 5,709,000
1988/12/06 949 950 930 936 8,987,000
1988/12/05 935 950 926 940 8,985,000
1988/12/03 949 958 945 945 10,758,000
1988/12/02 945 960 941 950 25,791,000
1988/12/01 960 968 946 948 56,599,000
1988/11/30 949 960 942 960 91,233,000
1988/11/29 920 947 905 945 94,300,000
1988/11/28 920 930 893 914 124,253,000
1988/11/26 855 900 851 900 40,166,000
1988/11/25 850 860 835 860 5,325,000
1988/11/24 866 868 842 842 19,558,000
1988/11/22 845 856 831 856 15,572,000
1988/11/21 857 862 841 841 32,608,000
1988/11/18 819 855 818 850 37,819,000
1988/11/17 819 830 815 818 7,471,000
1988/11/16 830 834 818 818 10,239,000
1988/11/15 810 827 806 818 12,950,000
1988/11/14 810 815 808 810 6,915,000
1988/11/11 824 830 815 820 5,246,000
1988/11/10 841 850 821 824 11,122,000
1988/11/09 810 841 810 828 8,876,000
1988/11/08 805 814 804 812 4,871,000
1988/11/07 828 828 815 815 5,375,000
1988/11/05 831 831 823 827 6,084,000
1988/11/04 833 845 827 832 15,023,000
1988/11/02 847 848 827 830 13,026,000
1988/11/01 832 845 820 838 17,465,000
1988/10/31 831 848 821 830 17,472,000
1988/10/29 845 845 833 833 11,037,000
1988/10/28 840 860 839 845 80,235,000
1988/10/27 809 845 809 843 66,248,000
1988/10/26 791 820 791 803 91,919,000
1988/10/25 753 794 753 793 98,778,000
1988/10/24 753 757 741 752 6,120,000
1988/10/22 763 763 746 750 5,775,000
1988/10/21 765 765 752 763 28,847,000
1988/10/20 748 767 746 750 59,292,000
1988/10/19 738 749 733 735 16,176,000
1988/10/18 744 749 725 728 11,906,000
1988/10/17 755 757 744 744 13,733,000
1988/10/14 764 769 750 755 80,299,000
1988/10/13 705 760 699 750 123,197,000
1988/10/12 710 712 692 712 9,930,000
1988/10/11 710 714 696 705 4,428,000
1988/10/07 680 700 667 700 4,001,000
1988/10/06 700 709 671 673 5,626,000
1988/10/05 722 728 695 700 23,264,000
1988/10/04 703 720 697 720 26,393,000
1988/10/03 702 715 692 698 16,738,000
1988/10/01 710 712 690 692 6,855,000
1988/09/30 709 710 695 704 10,698,000
1988/09/29 700 709 688 690 9,528,000
1988/09/28 710 719 690 700 29,223,000
1988/09/27 676 703 673 699 17,187,000
1988/09/26 663 680 656 673 3,844,000
1988/09/24 664 664 656 659 1,781,000
1988/09/22 685 685 662 664 4,286,000
1988/09/21 686 688 660 675 8,952,000
1988/09/20 694 695 675 691 4,553,000
1988/09/19 699 705 694 695 9,353,000
1988/09/16 664 697 664 690 14,357,000
1988/09/14 650 665 640 654 6,189,000
1988/09/13 662 665 647 650 6,125,000
1988/09/12 630 655 625 652 2,820,000
1988/09/09 625 638 625 628 2,256,000
1988/09/08 640 647 626 626 3,766,000
1988/09/07 604 640 596 636 6,582,000
1988/09/06 590 600 585 594 1,797,000
1988/09/05 625 629 592 595 1,538,000
1988/09/03 605 620 605 615 4,863,000
1988/09/02 539 580 530 580 3,796,000
1988/09/01 545 555 533 549 4,968,000
1988/08/31 601 609 574 574 3,037,000
1988/08/30 610 619 593 602 3,120,000
1988/08/29 640 640 608 608 2,937,000
1988/08/27 624 635 623 634 1,512,000
1988/08/26 623 629 610 622 4,952,000
1988/08/25 645 649 633 643 2,038,000
1988/08/24 660 660 635 635 2,448,000
1988/08/23 665 669 641 660 1,620,000
1988/08/22 681 686 673 673 2,037,000
1988/08/19 671 688 671 677 5,613,000
1988/08/18 678 685 665 675 2,965,000
1988/08/17 671 687 666 678 4,386,000
1988/08/16 655 665 655 661 1,307,000
1988/08/15 660 665 658 665 16,571,000
1988/08/12 665 668 656 660 17,368,000
1988/08/11 655 670 655 655 4,992,000
1988/08/10 685 700 650 665 7,051,000
1988/08/09 720 720 701 705 5,238,000
1988/08/08 710 720 700 720 4,277,000
1988/08/06 695 708 691 705 2,520,000
1988/08/05 720 724 705 705 8,184,000
1988/08/04 730 732 713 720 14,568,000
1988/08/03 737 744 725 730 39,920,000
1988/08/02 730 740 722 737 29,170,000
1988/08/01 720 740 715 730 69,103,000
1988/07/30 725 730 705 720 33,510,000
1988/07/29 685 705 681 705 12,422,000
1988/07/28 695 710 679 685 13,119,000
1988/07/27 725 728 696 700 28,311,000
1988/07/26 688 719 675 719 26,981,000
1988/07/25 658 684 656 680 8,071,000
1988/07/23 675 682 660 668 6,028,000
1988/07/22 716 740 676 685 24,628,000
1988/07/21 661 717 655 713 35,224,000
1988/07/20 710 715 660 660 22,677,000
1988/07/19 749 755 692 700 43,229,000
1988/07/18 743 751 735 750 63,678,000
1988/07/15 735 746 725 735 53,817,000
1988/07/14 735 743 730 739 123,603,000
1988/07/13 692 711 682 711 45,871,000
1988/07/12 692 703 681 688 20,805,000
1988/07/11 700 710 680 682 19,499,000
1988/07/08 671 700 666 700 23,470,000
1988/07/07 680 703 662 672 25,507,000
1988/07/06 721 729 690 690 100,230,000
1988/07/05 657 695 657 691 70,032,000
1988/07/04 630 663 621 647 31,847,000
1988/07/02 680 685 635 640 22,220,000
1988/07/01 690 709 670 670 97,125,000
1988/06/30 641 680 640 679 125,503,000
1988/06/29 635 642 616 633 142,473,000
1988/06/28 524 575 524 575 150,090,000
1988/06/27 528 531 518 525 10,351,000
1988/06/25 519 529 516 521 9,239,000
1988/06/24 510 535 510 519 27,095,000
1988/06/23 502 509 495 505 17,001,000
1988/06/22 521 525 501 501 9,512,000
1988/06/21 520 524 516 517 8,668,000
1988/06/20 537 538 520 524 19,051,000
1988/06/17 519 540 517 536 25,620,000
1988/06/16 530 539 519 525 20,417,000
1988/06/15 548 550 530 530 92,338,000
1988/06/14 525 540 512 538 26,825,000
1988/06/13 535 543 520 525 63,133,000
1988/06/10 530 538 525 532 127,314,000
1988/06/09 498 525 493 520 123,225,000
1988/06/08 493 503 488 488 41,798,000
1988/06/07 471 500 469 496 56,696,000
1988/06/06 486 488 469 469 27,759,000
1988/06/04 475 487 473 484 81,305,000
1988/06/03 446 464 443 464 35,709,000
1988/06/02 456 459 446 449 12,829,000
1988/06/01 460 460 451 456 47,167,000
1988/05/31 448 451 437 451 57,590,000
1988/05/30 434 444 433 443 10,285,000
1988/05/28 441 442 437 438 34,709,000
1988/05/27 440 446 436 443 46,102,000
1988/05/26 435 442 432 441 35,050,000
1988/05/25 433 439 432 435 67,996,000
1988/05/24 410 428 410 428 24,891,000
1988/05/23 417 418 409 410 2,955,000
1988/05/20 415 417 411 412 4,535,000
1988/05/19 419 422 408 408 13,254,000
1988/05/18 424 425 418 419 14,053,000
1988/05/17 426 430 422 424 52,184,000
1988/05/16 418 426 414 426 32,153,000
1988/05/13 417 425 415 418 84,408,000
1988/05/12 387 414 386 413 55,886,000
1988/05/11 384 405 380 390 24,889,000
1988/05/10 375 380 375 379 1,453,000
1988/05/09 381 384 376 378 999,000
1988/05/07 381 383 376 383 980,000
1988/05/06 381 385 380 381 1,102,000
1988/05/02 378 388 376 386 2,309,000
1988/04/30 368 376 367 376 2,121,000
1988/04/28 370 375 368 369 2,530,000
1988/04/27 377 378 371 371 1,165,000
1988/04/26 376 379 375 377 2,156,000
1988/04/25 379 381 373 373 3,756,000
1988/04/23 375 379 375 377 779,000
1988/04/22 372 380 370 371 1,881,000
1988/04/21 381 384 372 372 2,706,000
1988/04/20 380 388 380 381 3,411,000
1988/04/19 380 384 378 384 1,799,000
1988/04/18 378 384 378 384 2,765,000
1988/04/15 381 386 379 380 6,390,000
1988/04/14 399 402 386 386 4,835,000
1988/04/13 381 391 380 391 3,364,000
1988/04/12 386 390 381 381 3,429,000
1988/04/11 391 395 386 386 2,666,000
1988/04/08 395 399 390 390 5,265,000
1988/04/07 407 408 396 400 12,206,000
1988/04/06 398 407 395 403 15,939,000
1988/04/05 404 407 391 393 7,638,000
1988/04/04 416 417 401 403 32,734,000
1988/04/02 405 413 403 413 16,965,000
1988/04/01 411 415 405 407 77,347,000
1988/03/31 393 408 393 406 62,836,000
1988/03/30 384 396 379 396 21,186,000
1988/03/29 380 384 379 379 8,047,000
1988/03/28 375 387 367 385 9,645,000
1988/03/26 368 370 356 365 6,181,000
1988/03/25 380 382 370 373 9,274,000
1988/03/24 390 392 381 384 13,047,000
1988/03/23 400 405 391 391 75,590,000
1988/03/22 358 390 357 390 82,128,000
1988/03/18 351 359 350 358 8,084,000
1988/03/17 352 359 350 350 5,269,000
1988/03/16 365 368 351 352 18,802,000
1988/03/15 350 364 349 364 18,342,000
1988/03/14 356 360 353 353 4,072,000
1988/03/11 354 362 354 361 40,984,000
1988/03/10 354 362 352 354 66,787,000
1988/03/09 337 349 337 349 37,402,000
1988/03/08 338 342 337 340 8,264,000
1988/03/07 337 344 336 342 15,524,000
1988/03/05 338 341 337 338 7,172,000
1988/03/04 332 340 332 335 7,934,000
1988/03/03 335 342 332 333 16,460,000
1988/03/02 334 344 330 340 38,080,000
1988/03/01 330 334 325 330 23,249,000
1988/02/29 327 329 323 329 5,594,000
1988/02/27 327 328 323 324 7,169,000
1988/02/26 324 331 321 329 33,394,000
1988/02/25 319 325 316 324 10,295,000
1988/02/24 323 324 315 316 22,427,000
1988/02/23 316 324 314 323 22,248,000
1988/02/22 313 319 312 316 5,109,000
1988/02/19 315 316 311 312 6,024,000
1988/02/18 310 314 308 310 4,089,000
1988/02/17 312 314 306 306 5,735,000
1988/02/16 316 318 311 311 6,445,000
1988/02/15 316 318 314 314 5,879,000
1988/02/12 319 319 313 313 10,442,000
1988/02/10 318 320 316 316 18,780,000
1988/02/09 312 316 310 313 3,685,000
1988/02/08 318 318 310 312 4,565,000
1988/02/06 314 319 313 314 8,822,000
1988/02/05 314 320 312 319 30,267,000
1988/02/04 306 314 306 309 6,027,000
1988/02/03 308 310 305 305 4,866,000
1988/02/02 311 314 305 307 7,518,000
1988/02/01 320 321 313 316 25,423,000
1988/01/30 312 319 311 317 45,332,000
1988/01/29 300 312 299 308 86,660,000
1988/01/28 287 299 287 297 12,953,000
1988/01/27 285 294 285 287 2,815,000
1988/01/26 297 297 284 284 2,827,000
1988/01/25 290 299 287 292 5,544,000
1988/01/23 291 293 285 286 2,534,000
1988/01/22 288 293 285 288 3,655,000
1988/01/21 289 293 285 290 4,756,000
1988/01/20 298 299 289 293 10,110,000
1988/01/19 287 302 287 296 24,400,000
1988/01/18 293 293 287 289 4,052,000
1988/01/14 288 293 285 285 5,579,000
1988/01/13 292 292 282 289 6,774,000
1988/01/12 294 297 285 292 20,294,000
1988/01/11 282 295 282 284 12,841,000
1988/01/08 285 298 285 286 28,279,000
1988/01/07 275 282 269 280 8,481,000
1988/01/06 255 270 250 270 3,038,000
1988/01/05 240 249 240 244 854,000
1988/01/04 240 241 235 235 499,000

このページの先頭へ