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
1993/12/30 350 350 342 349 280,000
1993/12/29 350 357 341 345 997,000
1993/12/28 340 355 335 350 982,000
1993/12/27 341 341 330 340 780,000
1993/12/24 345 347 340 344 1,694,000
1993/12/22 336 352 333 350 3,888,000
1993/12/21 331 335 325 330 544,000
1993/12/20 337 339 326 326 635,000
1993/12/17 326 344 324 344 1,585,000
1993/12/16 328 333 320 321 1,681,000
1993/12/15 327 328 322 323 759,000
1993/12/14 334 335 324 324 775,000
1993/12/13 332 335 330 331 502,000
1993/12/10 328 343 325 335 2,592,000
1993/12/09 333 338 326 338 845,000
1993/12/08 330 330 320 324 690,000
1993/12/07 322 335 322 333 1,244,000
1993/12/06 338 339 323 323 603,000
1993/12/03 340 350 338 348 566,000
1993/12/02 341 365 332 350 1,300,000
1993/12/01 335 345 323 340 842,000
1993/11/30 318 334 310 334 1,257,000
1993/11/29 321 322 302 313 1,188,000
1993/11/26 339 341 324 325 1,127,000
1993/11/25 334 339 330 339 1,129,000
1993/11/24 342 348 324 329 926,000
1993/11/22 353 353 335 339 1,318,000
1993/11/19 357 368 351 353 620,000
1993/11/18 362 364 354 355 1,409,000
1993/11/17 371 373 357 362 859,000
1993/11/16 370 376 365 374 1,267,000
1993/11/15 378 378 361 375 965,000
1993/11/12 363 382 362 379 1,596,000
1993/11/11 364 366 360 363 1,453,000
1993/11/10 369 369 351 355 936,000
1993/11/09 382 383 360 365 1,364,000
1993/11/08 369 383 368 380 1,131,000
1993/11/05 384 384 364 374 1,584,000
1993/11/04 391 394 385 385 861,000
1993/11/02 391 398 390 391 692,000
1993/11/01 392 396 391 391 927,000
1993/10/29 395 402 390 395 632,000
1993/10/28 402 402 387 387 1,261,000
1993/10/27 407 414 393 402 1,032,000
1993/10/26 411 415 404 407 1,215,000
1993/10/25 417 419 413 413 1,477,000
1993/10/22 409 412 409 412 1,595,000
1993/10/21 407 409 404 409 776,000
1993/10/20 403 405 401 402 797,000
1993/10/19 405 405 400 401 699,000
1993/10/18 400 406 399 400 795,000
1993/10/15 399 409 396 403 1,421,000
1993/10/14 394 400 391 400 819,000
1993/10/13 401 401 394 396 583,000
1993/10/12 404 404 398 402 719,000
1993/10/08 401 409 399 409 1,205,000
1993/10/07 406 410 405 405 1,178,000
1993/10/06 392 409 392 404 1,937,000
1993/10/05 398 398 391 392 753,000
1993/10/04 395 397 386 390 710,000
1993/10/01 399 402 395 398 841,000
1993/09/30 396 397 390 396 388,000
1993/09/29 404 404 389 394 743,000
1993/09/28 404 405 400 400 1,319,000
1993/09/27 410 414 400 400 1,070,000
1993/09/24 410 415 407 415 1,233,000
1993/09/22 407 410 406 410 1,748,000
1993/09/21 411 414 409 410 2,255,000
1993/09/20 414 414 408 408 545,000
1993/09/17 416 417 410 410 1,087,000
1993/09/16 425 425 415 416 998,000
1993/09/14 424 427 420 420 1,663,000
1993/09/13 421 423 418 422 2,329,000
1993/09/10 413 421 413 417 2,825,000
1993/09/09 419 420 418 418 1,017,000
1993/09/08 417 418 415 418 607,000
1993/09/07 423 423 416 416 830,000
1993/09/06 418 424 418 423 2,106,000
1993/09/03 419 425 417 420 1,788,000
1993/09/02 419 420 416 418 752,000
1993/09/01 420 420 416 416 740,000
1993/08/31 421 422 415 420 1,107,000
1993/08/30 422 422 416 420 1,091,000
1993/08/27 420 421 414 419 898,000
1993/08/26 421 425 416 420 360,000
1993/08/25 424 424 420 421 906,000
1993/08/24 423 430 422 424 708,000
1993/08/23 427 435 427 428 468,000
1993/08/20 430 432 427 430 305,000
1993/08/19 430 430 422 427 503,000
1993/08/18 427 433 425 430 546,000
1993/08/17 436 439 428 430 1,580,000
1993/08/16 434 434 429 434 589,000
1993/08/13 431 439 430 432 2,891,000
1993/08/12 425 432 418 427 3,767,000
1993/08/11 414 420 413 420 1,291,000
1993/08/10 417 419 413 416 783,000
1993/08/09 412 417 411 413 498,000
1993/08/06 412 415 409 410 645,000
1993/08/05 417 419 414 417 617,000
1993/08/04 419 420 415 419 669,000
1993/08/03 419 421 417 419 769,000
1993/08/02 420 420 415 417 649,000
1993/07/30 419 422 416 420 1,349,000
1993/07/29 415 419 412 419 1,593,000
1993/07/28 412 412 409 409 728,000
1993/07/27 407 409 405 409 801,000
1993/07/26 406 407 403 404 1,748,000
1993/07/23 407 413 407 410 1,032,000
1993/07/22 425 430 422 426 906,000
1993/07/21 428 429 423 425 1,094,000
1993/07/20 423 426 421 423 455,000
1993/07/19 427 434 422 428 1,661,000
1993/07/16 417 423 414 422 1,415,000
1993/07/15 420 423 418 418 2,074,000
1993/07/14 420 424 416 424 1,503,000
1993/07/13 413 420 413 415 3,953,000
1993/07/12 415 415 412 413 1,002,000
1993/07/09 413 417 413 413 2,080,000
1993/07/08 415 417 412 413 1,763,000
1993/07/07 422 422 413 415 5,234,000
1993/07/06 415 421 415 417 573,000
1993/07/05 427 427 415 415 399,000
1993/07/02 428 430 420 422 673,000
1993/07/01 420 428 417 428 642,000
1993/06/30 420 424 409 415 1,504,000
1993/06/29 426 428 422 425 1,198,000
1993/06/28 432 434 425 430 1,109,000
1993/06/25 434 434 422 422 1,353,000
1993/06/24 430 435 428 435 1,310,000
1993/06/23 435 436 425 430 954,000
1993/06/22 427 435 425 430 1,914,000
1993/06/21 439 441 420 425 3,702,000
1993/06/18 449 460 447 454 3,091,000
1993/06/17 446 455 440 454 2,529,000
1993/06/16 455 458 449 450 2,256,000
1993/06/15 473 473 458 458 2,559,000
1993/06/14 474 479 470 475 3,060,000
1993/06/11 468 481 462 474 8,320,000
1993/06/10 459 469 459 469 1,841,000
1993/06/08 465 465 455 462 1,466,000
1993/06/07 458 464 458 462 800,000
1993/06/04 460 465 457 458 1,981,000
1993/06/03 451 462 450 461 987,000
1993/06/02 451 456 447 450 663,000
1993/06/01 452 455 450 451 812,000
1993/05/31 453 460 451 458 1,019,000
1993/05/28 456 459 455 455 1,087,000
1993/05/27 468 470 455 461 2,428,000
1993/05/26 457 464 455 463 795,000
1993/05/25 465 467 456 462 2,443,000
1993/05/24 466 473 462 464 3,310,000
1993/05/21 453 469 450 461 2,751,000
1993/05/20 450 454 445 450 1,080,000
1993/05/19 452 453 448 450 1,953,000
1993/05/18 453 459 448 450 2,300,000
1993/05/17 449 454 449 450 846,000
1993/05/14 451 454 448 449 1,366,000
1993/05/13 463 463 454 454 1,407,000
1993/05/12 466 466 453 461 1,825,000
1993/05/11 475 479 466 466 3,781,000
1993/05/10 469 475 466 475 3,116,000
1993/05/07 465 472 463 467 2,550,000
1993/05/06 470 474 463 465 2,969,000
1993/04/30 463 468 456 467 1,761,000
1993/04/28 465 467 455 455 2,753,000
1993/04/27 444 457 436 455 3,081,000
1993/04/26 430 439 429 439 865,000
1993/04/23 430 433 425 425 1,393,000
1993/04/22 441 445 430 430 2,145,000
1993/04/21 440 444 433 436 1,470,000
1993/04/20 447 449 443 444 1,829,000
1993/04/19 449 450 444 449 1,194,000
1993/04/16 460 460 450 450 1,705,000
1993/04/15 462 465 453 460 2,117,000
1993/04/14 477 477 465 465 3,236,000
1993/04/13 450 479 450 479 6,137,000
1993/04/12 457 457 449 450 1,319,000
1993/04/09 460 464 450 457 4,566,000
1993/04/08 461 468 446 459 4,563,000
1993/04/07 460 470 454 458 5,487,000
1993/04/06 463 470 451 458 8,778,000
1993/04/05 440 480 436 463 20,608,000
1993/04/02 410 439 408 430 15,387,000
1993/04/01 391 405 378 405 2,602,000
1993/03/31 404 409 390 391 2,960,000
1993/03/30 415 416 401 401 3,019,000
1993/03/29 405 414 399 414 3,812,000
1993/03/26 390 406 389 395 6,588,000
1993/03/25 378 388 376 384 2,205,000
1993/03/24 381 384 376 379 1,361,000
1993/03/23 371 388 370 382 3,578,000
1993/03/22 371 379 371 377 1,603,000
1993/03/19 372 378 370 370 3,389,000
1993/03/18 360 374 359 367 3,346,000
1993/03/17 350 357 350 357 1,157,000
1993/03/16 350 354 348 349 607,000
1993/03/15 359 359 349 354 1,093,000
1993/03/12 355 358 349 354 3,665,000
1993/03/11 346 354 344 353 2,470,000
1993/03/10 350 352 343 343 1,609,000
1993/03/09 351 354 349 351 2,616,000
1993/03/08 335 347 334 344 1,761,000
1993/03/05 330 332 327 330 1,488,000
1993/03/04 333 335 323 326 1,478,000
1993/03/03 336 339 335 335 739,000
1993/03/02 339 340 336 336 711,000
1993/03/01 342 343 339 339 408,000
1993/02/26 346 347 342 344 883,000
1993/02/25 348 349 346 348 990,000
1993/02/24 346 347 343 347 1,399,000
1993/02/23 345 346 343 346 413,000
1993/02/22 345 349 344 346 561,000
1993/02/19 350 354 343 344 696,000
1993/02/18 346 350 345 346 296,000
1993/02/17 347 349 345 348 510,000
1993/02/16 342 349 342 347 1,166,000
1993/02/15 345 347 342 345 838,000
1993/02/12 349 349 342 344 1,078,000
1993/02/10 348 350 344 347 877,000
1993/02/09 354 354 344 344 665,000
1993/02/08 352 352 346 350 975,000
1993/02/05 350 355 350 353 763,000
1993/02/04 358 358 349 350 656,000
1993/02/03 359 360 352 359 996,000
1993/02/02 363 363 354 354 1,214,000
1993/02/01 357 361 355 361 617,000
1993/01/29 359 360 352 354 1,512,000
1993/01/28 345 359 344 359 1,993,000
1993/01/27 340 344 336 344 1,448,000
1993/01/26 341 344 337 339 862,000
1993/01/25 345 345 341 341 1,246,000
1993/01/22 345 348 343 345 1,104,000
1993/01/21 347 350 343 343 575,000
1993/01/20 354 354 349 349 383,000
1993/01/19 351 352 347 349 855,000
1993/01/18 348 350 347 350 254,000
1993/01/14 349 352 348 350 462,000
1993/01/13 352 353 347 348 953,000
1993/01/12 353 354 350 351 551,000
1993/01/11 354 354 350 352 331,000
1993/01/08 350 359 350 355 695,000
1993/01/07 355 362 351 355 746,000
1993/01/06 355 356 351 354 638,000
1993/01/05 358 360 350 353 497,000
1993/01/04 359 363 357 358 265,000

このページの先頭へ