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
1997/12/30 201 202 200 202 524,000
1997/12/29 195 200 192 200 653,000
1997/12/26 200 202 199 199 669,000
1997/12/25 195 199 191 195 6,725,000
1997/12/24 195 202 195 199 1,668,000
1997/12/22 219 220 190 199 1,798,000
1997/12/19 230 230 215 225 1,718,000
1997/12/18 245 250 240 240 1,525,000
1997/12/17 239 255 230 245 1,484,000
1997/12/16 229 239 227 234 932,000
1997/12/15 245 247 211 226 2,615,000
1997/12/12 268 268 254 255 3,312,000
1997/12/11 270 272 269 269 1,938,000
1997/12/10 262 270 262 270 894,000
1997/12/09 259 268 257 262 1,303,000
1997/12/08 267 269 251 258 3,038,000
1997/12/05 280 284 272 272 1,105,000
1997/12/04 290 291 280 284 1,380,000
1997/12/03 300 300 295 296 577,000
1997/12/02 309 312 302 302 942,000
1997/12/01 313 320 308 314 966,000
1997/11/28 308 322 307 313 873,000
1997/11/27 306 320 305 314 802,000
1997/11/26 296 313 296 306 1,202,000
1997/11/25 272 299 272 296 3,076,000
1997/11/21 338 338 317 317 2,284,000
1997/11/20 327 343 322 328 3,046,000
1997/11/19 320 320 310 315 1,252,000
1997/11/18 308 327 308 325 1,696,000
1997/11/17 299 319 293 318 2,443,000
1997/11/14 289 291 285 289 2,405,000
1997/11/13 285 298 280 293 3,072,000
1997/11/12 294 294 285 290 3,738,000
1997/11/11 291 294 285 288 1,987,000
1997/11/10 279 291 279 291 1,715,000
1997/11/07 291 292 280 281 1,472,000
1997/11/06 293 297 293 297 1,908,000
1997/11/05 293 296 291 293 1,778,000
1997/11/04 290 291 286 288 2,772,000
1997/10/31 292 294 270 280 5,596,000
1997/10/30 316 317 306 306 3,939,000
1997/10/29 320 324 315 320 3,390,000
1997/10/28 323 328 305 310 3,086,000
1997/10/27 317 335 317 335 4,105,000
1997/10/24 335 336 315 321 6,085,000
1997/10/23 358 360 337 340 5,719,000
1997/10/22 361 362 356 357 3,188,000
1997/10/21 349 358 349 356 1,571,000
1997/10/20 345 352 340 348 1,404,000
1997/10/17 352 352 341 342 3,781,000
1997/10/16 351 353 350 352 5,252,000
1997/10/15 361 364 360 363 2,122,000
1997/10/14 355 364 352 360 2,131,000
1997/10/13 355 360 354 357 1,240,000
1997/10/09 368 370 359 365 2,902,000
1997/10/08 381 388 381 384 779,000
1997/10/07 379 388 376 381 936,000
1997/10/06 369 376 369 374 1,440,000
1997/10/03 383 388 369 369 3,369,000
1997/10/02 402 404 376 383 3,388,000
1997/10/01 412 413 407 409 1,740,000
1997/09/30 419 422 415 417 1,107,000
1997/09/29 418 424 415 424 649,000
1997/09/26 430 437 418 418 717,000
1997/09/25 429 435 427 431 623,000
1997/09/24 432 434 428 433 1,090,000
1997/09/22 411 425 407 424 1,404,000
1997/09/19 417 418 405 406 2,964,000
1997/09/18 430 432 422 427 3,855,000
1997/09/17 451 451 444 445 1,141,000
1997/09/16 452 452 445 451 1,680,000
1997/09/12 460 460 451 454 3,502,000
1997/09/11 454 455 450 455 1,565,000
1997/09/10 450 455 448 451 1,447,000
1997/09/09 451 455 450 455 1,085,000
1997/09/08 449 454 449 450 1,025,000
1997/09/05 453 453 448 449 1,544,000
1997/09/04 456 459 452 454 1,719,000
1997/09/03 462 466 455 462 3,061,000
1997/09/02 462 463 456 463 2,196,000
1997/09/01 468 473 468 471 414,000
1997/08/29 471 472 465 471 759,000
1997/08/28 479 479 472 472 321,000
1997/08/27 480 481 473 475 577,000
1997/08/26 483 490 478 489 1,067,000
1997/08/25 485 485 473 473 1,162,000
1997/08/22 482 482 470 470 996,000
1997/08/21 479 482 476 482 1,458,000
1997/08/20 463 474 463 474 753,000
1997/08/19 470 472 458 470 1,662,000
1997/08/18 463 475 460 475 966,000
1997/08/15 473 474 466 466 1,304,000
1997/08/14 469 474 466 471 780,000
1997/08/13 473 473 466 467 1,101,000
1997/08/12 467 477 465 477 1,930,000
1997/08/11 473 477 466 466 1,627,000
1997/08/08 471 482 471 482 1,369,000
1997/08/07 480 485 475 476 1,104,000
1997/08/06 471 480 470 480 1,069,000
1997/08/05 471 476 468 471 1,079,000
1997/08/04 480 480 466 470 2,041,000
1997/08/01 486 489 471 475 2,257,000
1997/07/31 490 494 485 485 1,971,000
1997/07/30 500 501 488 496 2,865,000
1997/07/29 520 520 510 510 1,042,000
1997/07/28 525 530 517 520 637,000
1997/07/25 523 525 516 525 1,291,000
1997/07/24 521 521 517 521 532,000
1997/07/23 535 535 511 521 827,000
1997/07/22 518 525 517 525 982,000
1997/07/18 526 527 516 516 1,768,000
1997/07/17 539 540 520 528 984,000
1997/07/16 539 541 527 539 1,219,000
1997/07/15 544 544 539 539 1,339,000
1997/07/14 541 543 536 543 2,096,000
1997/07/11 530 536 530 531 2,342,000
1997/07/10 526 530 519 529 1,436,000
1997/07/09 518 520 514 518 1,261,000
1997/07/08 510 514 510 510 823,000
1997/07/07 512 518 508 510 1,205,000
1997/07/04 516 521 514 521 742,000
1997/07/03 522 523 518 520 1,385,000
1997/07/02 522 523 517 521 1,767,000
1997/07/01 533 533 513 517 1,700,000
1997/06/30 543 543 531 533 666,000
1997/06/27 541 542 532 533 978,000
1997/06/26 540 551 540 541 5,223,000
1997/06/25 530 537 523 536 2,685,000
1997/06/24 516 520 510 520 2,250,000
1997/06/23 523 523 514 522 1,139,000
1997/06/20 513 522 513 514 951,000
1997/06/19 512 517 510 517 1,136,000
1997/06/18 521 521 515 515 1,158,000
1997/06/17 528 530 525 530 1,803,000
1997/06/16 535 535 529 535 606,000
1997/06/13 533 535 528 530 3,435,000
1997/06/12 533 537 531 531 1,691,000
1997/06/11 529 532 523 531 3,101,000
1997/06/10 522 526 519 525 1,179,000
1997/06/09 520 522 518 519 1,514,000
1997/06/06 514 522 514 518 1,067,000
1997/06/05 518 518 509 510 1,037,000
1997/06/04 520 522 515 520 1,108,000
1997/06/03 510 521 510 511 1,402,000
1997/06/02 506 517 504 516 827,000
1997/05/30 514 514 504 504 1,286,000
1997/05/29 527 530 516 517 1,704,000
1997/05/28 523 537 521 535 1,860,000
1997/05/27 530 530 520 520 966,000
1997/05/26 528 533 528 533 1,081,000
1997/05/23 533 536 531 531 1,549,000
1997/05/22 534 534 523 531 1,399,000
1997/05/21 540 543 530 530 780,000
1997/05/20 545 545 538 545 2,134,000
1997/05/19 536 540 535 540 938,000
1997/05/16 533 543 530 542 2,350,000
1997/05/15 543 544 532 537 2,996,000
1997/05/14 535 545 532 544 5,067,000
1997/05/13 538 540 526 534 3,511,000
1997/05/12 509 528 509 528 1,659,000
1997/05/09 530 533 517 523 2,150,000
1997/05/08 530 535 527 532 3,908,000
1997/05/07 527 541 526 535 2,972,000
1997/05/06 541 541 526 530 3,659,000
1997/05/02 519 525 518 522 3,777,000
1997/05/01 502 518 502 516 3,710,000
1997/04/30 500 504 497 501 554,000
1997/04/28 499 499 493 496 1,019,000
1997/04/25 504 509 495 496 1,484,000
1997/04/24 502 511 500 505 2,221,000
1997/04/23 498 500 496 497 963,000
1997/04/22 497 504 496 498 2,536,000
1997/04/21 498 503 492 496 2,545,000
1997/04/18 496 502 495 501 2,151,000
1997/04/17 495 500 494 500 841,000
1997/04/16 498 499 492 499 1,557,000
1997/04/15 498 502 495 498 1,465,000
1997/04/14 498 504 494 498 1,560,000
1997/04/11 498 504 496 502 1,541,000
1997/04/10 500 500 495 495 1,461,000
1997/04/09 497 500 495 500 1,657,000
1997/04/08 490 497 489 495 1,355,000
1997/04/07 498 498 489 489 1,842,000
1997/04/04 499 499 491 494 3,951,000
1997/04/03 480 488 479 484 1,590,000
1997/04/02 480 482 476 479 1,948,000
1997/04/01 471 479 470 475 1,009,000
1997/03/31 482 485 475 481 415,000
1997/03/28 478 485 475 485 645,000
1997/03/27 490 491 480 481 2,652,000
1997/03/26 480 489 476 480 819,000
1997/03/25 480 494 475 479 1,535,000
1997/03/24 495 495 475 475 1,589,000
1997/03/21 488 489 481 488 915,000
1997/03/19 486 490 476 490 972,000
1997/03/18 473 485 472 485 1,953,000
1997/03/17 473 475 470 474 1,234,000
1997/03/14 459 476 458 473 2,843,000
1997/03/13 479 479 463 469 2,089,000
1997/03/12 483 485 476 480 1,105,000
1997/03/11 478 485 475 479 1,423,000
1997/03/10 478 479 470 479 855,000
1997/03/07 474 484 472 484 1,483,000
1997/03/06 478 485 475 475 1,562,000
1997/03/05 488 490 475 478 3,507,000
1997/03/04 496 498 488 488 1,218,000
1997/03/03 500 500 493 498 1,393,000
1997/02/28 506 509 492 500 1,336,000
1997/02/27 501 513 501 513 802,000
1997/02/26 522 522 505 511 3,611,000
1997/02/25 515 522 514 519 4,576,000
1997/02/24 529 535 514 521 2,383,000
1997/02/21 532 536 530 533 2,047,000
1997/02/20 530 543 525 536 5,847,000
1997/02/19 509 523 505 523 4,586,000
1997/02/18 515 517 495 506 1,864,000
1997/02/17 496 520 493 520 3,625,000
1997/02/14 492 495 484 493 4,219,000
1997/02/13 498 500 492 492 1,496,000
1997/02/12 492 497 487 488 1,209,000
1997/02/10 475 488 475 487 2,277,000
1997/02/07 464 477 463 472 2,558,000
1997/02/06 460 460 455 455 1,391,000
1997/02/05 462 462 457 460 1,959,000
1997/02/04 467 474 464 466 1,225,000
1997/02/03 470 470 458 458 540,000
1997/01/31 467 475 466 473 1,567,000
1997/01/30 463 468 455 457 1,029,000
1997/01/29 448 470 445 468 1,722,000
1997/01/28 435 446 431 443 2,303,000
1997/01/27 451 454 437 440 808,000
1997/01/24 457 458 451 456 984,000
1997/01/23 459 464 452 457 1,563,000
1997/01/22 458 468 457 463 1,571,000
1997/01/21 456 464 455 462 1,108,000
1997/01/20 466 466 453 457 1,318,000
1997/01/17 460 469 460 469 1,135,000
1997/01/16 466 466 460 465 1,069,000
1997/01/14 446 456 435 456 2,767,000
1997/01/13 435 454 433 449 3,171,000
1997/01/10 440 444 433 433 3,793,000
1997/01/09 442 449 437 438 2,521,000
1997/01/08 462 463 442 442 2,993,000
1997/01/07 478 478 462 462 2,116,000
1997/01/06 479 479 466 473 459,000

このページの先頭へ