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 |
---|---|---|---|---|---|
1998/12/30 | 267 | 272 | 265 | 265 | 176,000 |
1998/12/29 | 271 | 271 | 262 | 267 | 335,000 |
1998/12/28 | 281 | 281 | 265 | 266 | 798,000 |
1998/12/25 | 267 | 279 | 264 | 276 | 826,000 |
1998/12/24 | 263 | 264 | 260 | 263 | 647,000 |
1998/12/22 | 269 | 276 | 262 | 263 | 1,351,000 |
1998/12/21 | 271 | 276 | 268 | 270 | 585,000 |
1998/12/18 | 286 | 286 | 276 | 276 | 993,000 |
1998/12/17 | 279 | 284 | 276 | 284 | 760,000 |
1998/12/16 | 281 | 284 | 274 | 284 | 695,000 |
1998/12/15 | 280 | 280 | 268 | 271 | 1,517,000 |
1998/12/14 | 274 | 279 | 269 | 275 | 1,107,000 |
1998/12/11 | 273 | 277 | 269 | 274 | 4,531,000 |
1998/12/10 | 276 | 280 | 275 | 275 | 820,000 |
1998/12/09 | 275 | 283 | 273 | 277 | 2,569,000 |
1998/12/08 | 277 | 280 | 273 | 274 | 2,629,000 |
1998/12/07 | 275 | 280 | 274 | 277 | 901,000 |
1998/12/04 | 282 | 284 | 268 | 275 | 1,704,000 |
1998/12/03 | 295 | 295 | 281 | 282 | 1,827,000 |
1998/12/02 | 302 | 306 | 290 | 300 | 947,000 |
1998/12/01 | 304 | 308 | 296 | 307 | 1,614,000 |
1998/11/30 | 305 | 305 | 292 | 304 | 536,000 |
1998/11/27 | 303 | 309 | 301 | 303 | 552,000 |
1998/11/26 | 299 | 307 | 298 | 307 | 1,233,000 |
1998/11/25 | 314 | 314 | 295 | 309 | 1,706,000 |
1998/11/24 | 310 | 313 | 300 | 310 | 1,850,000 |
1998/11/20 | 293 | 300 | 290 | 295 | 1,481,000 |
1998/11/19 | 285 | 292 | 285 | 288 | 1,930,000 |
1998/11/18 | 279 | 286 | 279 | 279 | 928,000 |
1998/11/17 | 281 | 284 | 278 | 281 | 1,098,000 |
1998/11/16 | 283 | 288 | 277 | 280 | 892,000 |
1998/11/13 | 284 | 284 | 274 | 281 | 1,291,000 |
1998/11/12 | 283 | 283 | 274 | 274 | 811,000 |
1998/11/11 | 272 | 282 | 269 | 280 | 711,000 |
1998/11/10 | 278 | 281 | 270 | 270 | 1,680,000 |
1998/11/09 | 270 | 280 | 266 | 280 | 1,595,000 |
1998/11/06 | 281 | 285 | 275 | 280 | 827,000 |
1998/11/05 | 293 | 293 | 262 | 271 | 1,299,000 |
1998/11/04 | 285 | 291 | 280 | 288 | 2,074,000 |
1998/11/02 | 265 | 265 | 255 | 260 | 893,000 |
1998/10/30 | 265 | 270 | 255 | 255 | 833,000 |
1998/10/29 | 265 | 270 | 256 | 263 | 1,340,000 |
1998/10/28 | 275 | 275 | 260 | 262 | 873,000 |
1998/10/27 | 280 | 292 | 273 | 274 | 985,000 |
1998/10/26 | 280 | 285 | 271 | 273 | 544,000 |
1998/10/23 | 300 | 302 | 285 | 290 | 1,742,000 |
1998/10/22 | 290 | 310 | 289 | 295 | 3,758,000 |
1998/10/21 | 261 | 280 | 261 | 279 | 1,674,000 |
1998/10/20 | 251 | 260 | 250 | 260 | 705,000 |
1998/10/19 | 251 | 256 | 247 | 251 | 1,833,000 |
1998/10/16 | 255 | 261 | 247 | 261 | 1,246,000 |
1998/10/15 | 250 | 256 | 242 | 245 | 1,341,000 |
1998/10/14 | 267 | 267 | 250 | 250 | 884,000 |
1998/10/13 | 267 | 271 | 264 | 267 | 852,000 |
1998/10/12 | 270 | 276 | 264 | 267 | 1,719,000 |
1998/10/09 | 260 | 273 | 260 | 270 | 1,562,000 |
1998/10/08 | 279 | 285 | 265 | 268 | 1,630,000 |
1998/10/07 | 270 | 282 | 270 | 280 | 4,915,000 |
1998/10/06 | 269 | 275 | 265 | 265 | 2,010,000 |
1998/10/05 | 275 | 278 | 266 | 272 | 763,000 |
1998/10/02 | 267 | 281 | 267 | 281 | 695,000 |
1998/10/01 | 268 | 274 | 265 | 265 | 2,679,000 |
1998/09/30 | 290 | 295 | 275 | 275 | 1,475,000 |
1998/09/29 | 283 | 290 | 270 | 290 | 2,325,000 |
1998/09/28 | 294 | 304 | 280 | 283 | 2,027,000 |
1998/09/25 | 289 | 295 | 289 | 289 | 1,116,000 |
1998/09/24 | 291 | 302 | 286 | 297 | 4,647,000 |
1998/09/22 | 290 | 290 | 275 | 281 | 882,000 |
1998/09/21 | 283 | 284 | 271 | 275 | 1,075,000 |
1998/09/18 | 289 | 298 | 285 | 290 | 792,000 |
1998/09/17 | 293 | 293 | 280 | 286 | 612,000 |
1998/09/16 | 295 | 301 | 287 | 293 | 365,000 |
1998/09/14 | 283 | 300 | 282 | 300 | 637,000 |
1998/09/11 | 288 | 291 | 282 | 290 | 4,371,000 |
1998/09/10 | 304 | 305 | 292 | 293 | 1,079,000 |
1998/09/09 | 306 | 313 | 303 | 306 | 1,333,000 |
1998/09/08 | 313 | 325 | 299 | 305 | 1,742,000 |
1998/09/07 | 295 | 318 | 293 | 318 | 1,490,000 |
1998/09/04 | 297 | 303 | 295 | 299 | 1,123,000 |
1998/09/03 | 295 | 302 | 290 | 300 | 1,852,000 |
1998/09/02 | 284 | 303 | 280 | 290 | 1,856,000 |
1998/09/01 | 258 | 280 | 256 | 279 | 1,593,000 |
1998/08/31 | 256 | 272 | 256 | 268 | 982,000 |
1998/08/28 | 259 | 266 | 250 | 261 | 1,449,000 |
1998/08/27 | 287 | 287 | 263 | 264 | 1,962,000 |
1998/08/26 | 303 | 303 | 290 | 293 | 623,000 |
1998/08/25 | 300 | 304 | 297 | 298 | 1,235,000 |
1998/08/24 | 292 | 295 | 291 | 291 | 708,000 |
1998/08/21 | 299 | 304 | 299 | 301 | 454,000 |
1998/08/20 | 301 | 306 | 301 | 304 | 883,000 |
1998/08/19 | 308 | 320 | 308 | 317 | 509,000 |
1998/08/18 | 308 | 313 | 306 | 308 | 916,000 |
1998/08/17 | 320 | 320 | 308 | 313 | 953,000 |
1998/08/14 | 314 | 322 | 313 | 315 | 938,000 |
1998/08/13 | 320 | 325 | 313 | 319 | 1,341,000 |
1998/08/12 | 310 | 320 | 310 | 320 | 1,187,000 |
1998/08/11 | 320 | 320 | 312 | 316 | 532,000 |
1998/08/10 | 316 | 320 | 312 | 319 | 848,000 |
1998/08/07 | 320 | 323 | 316 | 319 | 1,322,000 |
1998/08/06 | 316 | 318 | 310 | 315 | 608,000 |
1998/08/05 | 320 | 321 | 311 | 316 | 464,000 |
1998/08/04 | 310 | 316 | 310 | 316 | 557,000 |
1998/08/03 | 310 | 317 | 310 | 312 | 844,000 |
1998/07/31 | 322 | 322 | 314 | 320 | 1,095,000 |
1998/07/30 | 321 | 322 | 315 | 318 | 1,010,000 |
1998/07/29 | 319 | 319 | 313 | 316 | 1,008,000 |
1998/07/28 | 320 | 321 | 314 | 317 | 683,000 |
1998/07/27 | 322 | 326 | 321 | 321 | 752,000 |
1998/07/24 | 321 | 328 | 320 | 325 | 1,380,000 |
1998/07/23 | 325 | 328 | 322 | 326 | 668,000 |
1998/07/22 | 329 | 331 | 324 | 326 | 1,664,000 |
1998/07/21 | 331 | 331 | 320 | 329 | 843,000 |
1998/07/17 | 340 | 347 | 335 | 335 | 1,656,000 |
1998/07/16 | 327 | 340 | 323 | 340 | 2,495,000 |
1998/07/15 | 332 | 336 | 313 | 334 | 3,601,000 |
1998/07/14 | 329 | 336 | 323 | 327 | 1,276,000 |
1998/07/13 | 310 | 329 | 308 | 329 | 1,068,000 |
1998/07/10 | 325 | 330 | 311 | 313 | 3,248,000 |
1998/07/09 | 342 | 345 | 338 | 340 | 1,845,000 |
1998/07/08 | 343 | 349 | 341 | 342 | 1,980,000 |
1998/07/07 | 340 | 348 | 338 | 338 | 1,639,000 |
1998/07/06 | 346 | 356 | 339 | 344 | 4,046,000 |
1998/07/03 | 330 | 353 | 329 | 343 | 6,028,000 |
1998/07/02 | 340 | 356 | 335 | 340 | 10,462,000 |
1998/07/01 | 305 | 333 | 301 | 326 | 9,866,000 |
1998/06/30 | 275 | 280 | 275 | 280 | 1,721,000 |
1998/06/29 | 270 | 280 | 269 | 277 | 3,592,000 |
1998/06/26 | 270 | 270 | 264 | 269 | 1,426,000 |
1998/06/25 | 270 | 273 | 268 | 272 | 1,739,000 |
1998/06/24 | 263 | 270 | 261 | 263 | 1,371,000 |
1998/06/23 | 268 | 268 | 257 | 258 | 1,352,000 |
1998/06/22 | 260 | 262 | 253 | 258 | 1,020,000 |
1998/06/19 | 250 | 260 | 250 | 251 | 1,901,000 |
1998/06/18 | 260 | 271 | 252 | 259 | 2,239,000 |
1998/06/17 | 243 | 250 | 236 | 240 | 1,957,000 |
1998/06/16 | 233 | 241 | 232 | 239 | 1,945,000 |
1998/06/15 | 234 | 236 | 233 | 236 | 1,099,000 |
1998/06/12 | 238 | 238 | 231 | 233 | 2,838,000 |
1998/06/11 | 237 | 240 | 230 | 238 | 2,249,000 |
1998/06/10 | 255 | 255 | 247 | 249 | 1,353,000 |
1998/06/09 | 251 | 258 | 251 | 256 | 558,000 |
1998/06/08 | 261 | 261 | 254 | 256 | 756,000 |
1998/06/05 | 263 | 269 | 260 | 264 | 740,000 |
1998/06/04 | 260 | 266 | 260 | 265 | 294,000 |
1998/06/03 | 269 | 269 | 260 | 261 | 461,000 |
1998/06/02 | 262 | 273 | 260 | 273 | 265,000 |
1998/06/01 | 261 | 262 | 259 | 259 | 1,556,000 |
1998/05/29 | 262 | 265 | 259 | 259 | 813,000 |
1998/05/28 | 260 | 267 | 255 | 260 | 1,185,000 |
1998/05/27 | 275 | 275 | 263 | 265 | 469,000 |
1998/05/26 | 278 | 280 | 272 | 280 | 461,000 |
1998/05/25 | 280 | 280 | 274 | 277 | 716,000 |
1998/05/22 | 280 | 280 | 272 | 272 | 889,000 |
1998/05/21 | 266 | 273 | 265 | 266 | 1,122,000 |
1998/05/20 | 267 | 271 | 261 | 261 | 938,000 |
1998/05/19 | 261 | 270 | 261 | 267 | 504,000 |
1998/05/18 | 270 | 274 | 260 | 270 | 2,015,000 |
1998/05/15 | 268 | 274 | 268 | 268 | 1,803,000 |
1998/05/14 | 266 | 271 | 261 | 267 | 1,629,000 |
1998/05/13 | 250 | 259 | 249 | 259 | 1,602,000 |
1998/05/12 | 256 | 256 | 251 | 251 | 864,000 |
1998/05/11 | 254 | 256 | 252 | 256 | 595,000 |
1998/05/08 | 248 | 253 | 245 | 249 | 2,086,000 |
1998/05/07 | 260 | 263 | 253 | 253 | 996,000 |
1998/05/06 | 261 | 267 | 260 | 265 | 1,204,000 |
1998/05/01 | 276 | 283 | 270 | 281 | 649,000 |
1998/04/30 | 272 | 277 | 267 | 276 | 728,000 |
1998/04/28 | 272 | 280 | 265 | 272 | 1,663,000 |
1998/04/27 | 279 | 284 | 272 | 272 | 904,000 |
1998/04/24 | 279 | 298 | 274 | 289 | 2,991,000 |
1998/04/23 | 271 | 284 | 268 | 279 | 1,601,000 |
1998/04/22 | 270 | 271 | 264 | 271 | 1,469,000 |
1998/04/21 | 264 | 270 | 256 | 270 | 908,000 |
1998/04/20 | 264 | 269 | 257 | 263 | 994,000 |
1998/04/17 | 280 | 280 | 259 | 269 | 1,780,000 |
1998/04/16 | 292 | 292 | 280 | 280 | 1,292,000 |
1998/04/15 | 293 | 295 | 290 | 293 | 786,000 |
1998/04/14 | 285 | 295 | 283 | 295 | 859,000 |
1998/04/13 | 283 | 288 | 282 | 283 | 356,000 |
1998/04/10 | 289 | 289 | 282 | 286 | 799,000 |
1998/04/09 | 275 | 293 | 275 | 290 | 1,479,000 |
1998/04/08 | 265 | 283 | 265 | 270 | 1,344,000 |
1998/04/07 | 260 | 275 | 258 | 275 | 1,102,000 |
1998/04/06 | 248 | 257 | 248 | 253 | 848,000 |
1998/04/03 | 236 | 250 | 233 | 247 | 2,245,000 |
1998/04/02 | 250 | 254 | 231 | 233 | 1,471,000 |
1998/04/01 | 257 | 260 | 252 | 259 | 1,172,000 |
1998/03/31 | 272 | 277 | 250 | 267 | 2,538,000 |
1998/03/30 | 288 | 294 | 270 | 270 | 1,568,000 |
1998/03/27 | 296 | 300 | 283 | 283 | 918,000 |
1998/03/26 | 294 | 304 | 291 | 294 | 903,000 |
1998/03/25 | 295 | 301 | 290 | 294 | 2,034,000 |
1998/03/24 | 310 | 310 | 287 | 293 | 2,465,000 |
1998/03/23 | 320 | 324 | 308 | 312 | 1,039,000 |
1998/03/20 | 317 | 318 | 313 | 315 | 927,000 |
1998/03/19 | 310 | 320 | 310 | 317 | 1,183,000 |
1998/03/18 | 318 | 320 | 307 | 311 | 1,653,000 |
1998/03/17 | 320 | 320 | 313 | 318 | 863,000 |
1998/03/16 | 317 | 319 | 312 | 318 | 667,000 |
1998/03/13 | 310 | 324 | 310 | 322 | 2,711,000 |
1998/03/12 | 326 | 326 | 315 | 315 | 2,178,000 |
1998/03/11 | 340 | 344 | 339 | 340 | 1,317,000 |
1998/03/10 | 339 | 344 | 337 | 340 | 1,139,000 |
1998/03/09 | 340 | 342 | 337 | 339 | 895,000 |
1998/03/06 | 331 | 340 | 331 | 340 | 867,000 |
1998/03/05 | 340 | 340 | 331 | 331 | 827,000 |
1998/03/04 | 340 | 340 | 337 | 340 | 582,000 |
1998/03/03 | 340 | 344 | 332 | 341 | 3,489,000 |
1998/03/02 | 336 | 338 | 331 | 336 | 2,586,000 |
1998/02/27 | 324 | 329 | 322 | 328 | 1,009,000 |
1998/02/26 | 307 | 316 | 307 | 314 | 755,000 |
1998/02/25 | 307 | 307 | 298 | 307 | 1,054,000 |
1998/02/24 | 310 | 312 | 305 | 307 | 1,030,000 |
1998/02/23 | 317 | 326 | 310 | 310 | 1,568,000 |
1998/02/20 | 317 | 323 | 313 | 322 | 659,000 |
1998/02/19 | 310 | 325 | 310 | 317 | 948,000 |
1998/02/18 | 311 | 316 | 303 | 305 | 1,435,000 |
1998/02/17 | 303 | 311 | 301 | 310 | 784,000 |
1998/02/16 | 310 | 315 | 304 | 304 | 1,051,000 |
1998/02/13 | 328 | 328 | 320 | 327 | 1,542,000 |
1998/02/12 | 342 | 344 | 332 | 334 | 3,320,000 |
1998/02/10 | 340 | 340 | 335 | 338 | 2,391,000 |
1998/02/09 | 336 | 336 | 329 | 335 | 1,338,000 |
1998/02/06 | 320 | 332 | 314 | 321 | 3,301,000 |
1998/02/05 | 291 | 315 | 282 | 297 | 2,721,000 |
1998/02/04 | 310 | 310 | 299 | 301 | 923,000 |
1998/02/03 | 320 | 324 | 307 | 310 | 1,773,000 |
1998/02/02 | 315 | 325 | 309 | 313 | 3,307,000 |
1998/01/30 | 324 | 339 | 308 | 339 | 2,157,000 |
1998/01/29 | 350 | 350 | 331 | 342 | 1,571,000 |
1998/01/28 | 346 | 362 | 338 | 354 | 3,390,000 |
1998/01/27 | 338 | 345 | 327 | 336 | 2,799,000 |
1998/01/26 | 290 | 338 | 290 | 328 | 3,195,000 |
1998/01/23 | 275 | 285 | 273 | 285 | 2,974,000 |
1998/01/22 | 268 | 289 | 268 | 280 | 6,119,000 |
1998/01/21 | 243 | 255 | 235 | 240 | 3,683,000 |
1998/01/20 | 250 | 253 | 237 | 246 | 2,005,000 |
1998/01/19 | 265 | 270 | 245 | 256 | 2,303,000 |
1998/01/16 | 238 | 250 | 232 | 250 | 2,179,000 |
1998/01/14 | 230 | 233 | 228 | 233 | 822,000 |
1998/01/13 | 223 | 225 | 217 | 223 | 1,420,000 |
1998/01/12 | 214 | 220 | 214 | 218 | 1,883,000 |
1998/01/09 | 213 | 217 | 206 | 216 | 1,818,000 |
1998/01/08 | 207 | 215 | 206 | 208 | 2,360,000 |
1998/01/07 | 200 | 209 | 199 | 208 | 2,157,000 |
1998/01/06 | 202 | 205 | 196 | 200 | 1,378,000 |
1998/01/05 | 202 | 210 | 201 | 205 | 1,704,000 |