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
1999/12/30 136 138 135 136 649,000
1999/12/29 141 141 134 137 1,619,000
1999/12/28 133 137 130 131 854,000
1999/12/27 135 137 131 134 654,000
1999/12/24 131 140 131 140 1,875,000
1999/12/22 130 132 128 129 3,056,000
1999/12/21 133 134 130 131 1,540,000
1999/12/20 133 135 130 134 1,546,000
1999/12/17 141 141 134 134 2,760,000
1999/12/16 140 143 135 136 2,158,000
1999/12/15 149 151 145 145 1,414,000
1999/12/14 150 155 149 150 1,889,000
1999/12/13 151 153 148 148 1,207,000
1999/12/10 154 156 149 153 4,906,000
1999/12/09 152 154 147 153 2,464,000
1999/12/08 148 151 148 149 1,545,000
1999/12/07 151 152 149 149 1,652,000
1999/12/06 150 153 148 152 3,405,000
1999/12/03 159 159 147 152 3,067,000
1999/12/02 152 156 150 156 2,813,000
1999/12/01 142 153 141 152 2,174,000
1999/11/30 139 150 136 140 2,412,000
1999/11/29 154 154 138 144 3,429,000
1999/11/26 152 161 149 156 13,679,000
1999/11/25 126 135 125 132 5,093,000
1999/11/24 131 133 121 121 4,695,000
1999/11/22 135 140 130 130 3,264,000
1999/11/19 150 151 140 140 3,654,000
1999/11/18 149 153 145 148 6,989,000
1999/11/17 137 153 131 153 9,672,000
1999/11/16 115 128 115 122 6,198,000
1999/11/15 120 123 115 115 7,105,000
1999/11/12 123 124 115 115 6,511,000
1999/11/11 129 130 122 122 4,174,000
1999/11/10 131 133 128 129 3,311,000
1999/11/09 136 137 131 133 3,651,000
1999/11/08 143 145 133 135 4,179,000
1999/11/05 150 151 142 142 2,286,000
1999/11/04 150 152 145 148 2,645,000
1999/11/02 152 155 148 148 3,980,000
1999/11/01 149 153 147 150 5,668,000
1999/10/29 146 152 142 143 4,169,000
1999/10/28 150 153 140 141 6,615,000
1999/10/27 148 154 148 151 6,696,000
1999/10/26 170 171 160 162 4,045,000
1999/10/25 177 178 171 171 2,833,000
1999/10/22 180 183 170 172 4,256,000
1999/10/21 187 188 181 184 1,642,000
1999/10/20 188 189 186 188 1,010,000
1999/10/19 187 192 186 190 1,512,000
1999/10/18 194 194 186 186 1,056,000
1999/10/15 186 192 184 191 1,492,000
1999/10/14 194 194 183 184 2,244,000
1999/10/13 195 195 190 191 2,275,000
1999/10/12 201 202 195 195 2,051,000
1999/10/08 200 201 198 201 2,547,000
1999/10/07 198 203 198 199 1,735,000
1999/10/06 200 203 195 198 1,785,000
1999/10/05 201 205 197 197 1,170,000
1999/10/04 205 210 198 202 926,000
1999/10/01 197 225 197 200 2,348,000
1999/09/30 195 202 195 202 1,642,000
1999/09/29 195 196 191 194 1,879,000
1999/09/28 199 202 192 194 1,921,000
1999/09/27 203 203 196 196 1,276,000
1999/09/24 200 207 193 193 4,308,000
1999/09/22 203 203 197 200 2,250,000
1999/09/21 195 205 194 204 2,937,000
1999/09/20 200 201 192 196 5,821,000
1999/09/17 200 206 200 205 3,904,000
1999/09/16 203 203 195 195 4,225,000
1999/09/14 215 215 206 206 2,711,000
1999/09/13 223 223 210 210 2,589,000
1999/09/10 220 226 220 223 3,608,000
1999/09/09 225 228 220 224 1,625,000
1999/09/08 228 229 220 224 1,806,000
1999/09/07 233 233 226 230 1,865,000
1999/09/06 231 238 229 238 1,885,000
1999/09/03 234 234 224 226 5,113,000
1999/09/02 245 250 235 236 3,631,000
1999/09/01 251 265 250 263 1,574,000
1999/08/31 258 259 250 250 3,295,000
1999/08/30 261 267 258 258 2,210,000
1999/08/27 270 272 256 256 2,270,000
1999/08/26 261 271 261 265 1,930,000
1999/08/25 275 275 250 261 3,727,000
1999/08/24 279 280 274 274 4,382,000
1999/08/23 280 280 274 275 2,892,000
1999/08/20 276 279 274 275 1,609,000
1999/08/19 270 277 270 274 1,373,000
1999/08/18 280 282 268 272 2,374,000
1999/08/17 283 283 276 280 636,000
1999/08/16 278 283 277 280 1,236,000
1999/08/13 285 285 278 278 1,367,000
1999/08/12 286 288 282 284 1,009,000
1999/08/11 288 295 285 291 950,000
1999/08/10 278 285 277 285 630,000
1999/08/09 283 284 277 277 785,000
1999/08/06 284 285 281 283 1,159,000
1999/08/05 295 295 285 286 902,000
1999/08/04 296 300 290 297 959,000
1999/08/03 306 306 295 301 1,301,000
1999/08/02 302 308 298 304 936,000
1999/07/30 298 304 291 302 1,776,000
1999/07/29 295 297 290 293 1,511,000
1999/07/28 293 296 290 290 1,533,000
1999/07/27 287 297 287 292 915,000
1999/07/26 289 290 285 289 576,000
1999/07/23 294 294 285 285 1,766,000
1999/07/22 303 304 292 297 5,718,000
1999/07/21 298 302 297 302 1,262,000
1999/07/19 295 299 295 299 1,055,000
1999/07/16 300 300 295 295 2,637,000
1999/07/15 302 302 297 300 1,824,000
1999/07/14 305 310 304 307 1,651,000
1999/07/13 305 315 304 305 1,693,000
1999/07/12 299 309 296 305 4,706,000
1999/07/09 328 328 320 324 2,937,000
1999/07/08 339 339 330 330 1,505,000
1999/07/07 346 347 339 340 1,905,000
1999/07/06 340 343 339 341 1,104,000
1999/07/05 347 347 337 341 1,346,000
1999/07/02 335 344 332 337 2,086,000
1999/07/01 333 336 330 330 1,514,000
1999/06/30 335 335 328 328 2,053,000
1999/06/29 334 334 330 330 999,000
1999/06/28 330 332 325 327 504,000
1999/06/25 336 340 325 325 2,740,000
1999/06/24 323 330 321 326 2,136,000
1999/06/23 321 340 315 321 5,237,000
1999/06/22 320 325 316 325 1,844,000
1999/06/21 319 319 312 317 1,276,000
1999/06/18 308 318 307 314 2,282,000
1999/06/17 308 310 305 307 853,000
1999/06/16 308 310 301 306 1,257,000
1999/06/15 308 308 301 308 1,860,000
1999/06/14 303 307 301 303 1,676,000
1999/06/11 307 308 299 303 6,045,000
1999/06/10 285 305 282 297 2,701,000
1999/06/09 285 291 283 289 1,106,000
1999/06/08 300 300 290 295 481,000
1999/06/07 287 301 287 297 1,033,000
1999/06/04 290 292 286 290 1,006,000
1999/06/03 288 290 282 286 1,187,000
1999/06/02 289 289 285 286 1,165,000
1999/06/01 283 285 270 284 1,421,000
1999/05/31 271 291 271 291 736,000
1999/05/28 268 278 268 273 1,052,000
1999/05/27 275 275 268 272 929,000
1999/05/26 265 275 263 271 1,345,000
1999/05/25 263 265 261 263 1,564,000
1999/05/24 263 268 260 268 1,694,000
1999/05/21 269 271 267 271 2,278,000
1999/05/20 280 282 265 269 2,473,000
1999/05/19 272 285 272 280 1,481,000
1999/05/18 282 285 272 275 2,051,000
1999/05/17 290 292 282 286 2,185,000
1999/05/14 305 308 295 297 1,955,000
1999/05/13 301 307 301 304 1,165,000
1999/05/12 305 310 302 305 1,546,000
1999/05/11 308 311 301 310 2,457,000
1999/05/10 316 320 305 308 2,067,000
1999/05/07 330 333 318 322 3,562,000
1999/05/06 311 320 307 320 1,693,000
1999/04/30 307 308 301 301 1,383,000
1999/04/28 305 316 305 310 2,213,000
1999/04/27 310 315 298 315 1,795,000
1999/04/26 305 309 303 303 1,060,000
1999/04/23 293 320 293 317 5,439,000
1999/04/22 292 292 278 280 1,482,000
1999/04/21 305 305 289 290 1,468,000
1999/04/20 293 303 292 300 2,813,000
1999/04/19 290 296 289 294 1,425,000
1999/04/16 294 298 275 275 1,874,000
1999/04/15 292 295 290 291 1,888,000
1999/04/14 289 290 285 290 1,971,000
1999/04/13 282 286 280 285 1,823,000
1999/04/12 290 295 282 282 1,091,000
1999/04/09 300 300 289 290 2,755,000
1999/04/08 280 285 277 285 1,436,000
1999/04/07 273 280 270 280 1,024,000
1999/04/06 275 280 265 280 1,166,000
1999/04/05 277 280 270 270 980,000
1999/04/02 274 280 273 273 2,843,000
1999/04/01 259 275 259 269 1,859,000
1999/03/31 260 260 251 258 866,000
1999/03/30 262 264 252 259 1,188,000
1999/03/29 263 263 253 260 652,000
1999/03/26 265 266 255 255 990,000
1999/03/25 257 268 257 258 1,956,000
1999/03/24 253 264 253 257 972,000
1999/03/23 265 270 253 253 1,785,000
1999/03/19 252 260 250 250 1,062,000
1999/03/18 260 261 250 250 1,481,000
1999/03/17 265 265 253 265 2,147,000
1999/03/16 265 265 258 265 1,748,000
1999/03/15 258 265 255 265 1,821,000
1999/03/12 258 262 250 253 3,495,000
1999/03/11 258 269 252 257 5,163,000
1999/03/10 245 263 238 257 5,298,000
1999/03/09 240 240 236 240 1,630,000
1999/03/08 238 241 233 237 4,170,000
1999/03/05 222 224 218 224 3,409,000
1999/03/04 220 227 216 220 1,708,000
1999/03/03 217 220 215 219 1,260,000
1999/03/02 223 223 217 217 1,346,000
1999/03/01 219 223 219 221 2,158,000
1999/02/26 235 235 226 227 2,139,000
1999/02/25 232 238 230 236 2,437,000
1999/02/24 235 235 230 230 1,259,000
1999/02/23 230 235 225 235 1,776,000
1999/02/22 233 233 224 225 2,081,000
1999/02/19 234 236 225 233 1,298,000
1999/02/18 237 239 233 239 1,679,000
1999/02/17 240 242 233 234 2,172,000
1999/02/16 238 243 236 240 5,258,000
1999/02/15 219 230 218 228 2,838,000
1999/02/12 214 220 212 217 1,461,000
1999/02/10 215 216 211 212 2,208,000
1999/02/09 217 219 216 216 1,180,000
1999/02/08 218 221 216 219 1,791,000
1999/02/05 220 223 214 218 2,663,000
1999/02/04 225 230 217 219 3,755,000
1999/02/03 233 236 225 225 1,553,000
1999/02/02 239 240 234 236 1,015,000
1999/02/01 253 253 244 247 1,270,000
1999/01/29 243 253 243 253 1,175,000
1999/01/28 243 245 241 242 449,000
1999/01/27 246 247 242 245 847,000
1999/01/26 236 249 236 245 1,175,000
1999/01/25 235 237 230 231 1,162,000
1999/01/22 236 242 231 231 1,569,000
1999/01/21 239 241 232 236 1,710,000
1999/01/20 235 235 228 229 1,157,000
1999/01/19 238 242 232 232 1,055,000
1999/01/18 242 245 236 238 772,000
1999/01/14 225 236 224 236 1,542,000
1999/01/13 244 245 222 223 2,016,000
1999/01/12 248 248 242 243 686,000
1999/01/11 247 249 244 245 1,010,000
1999/01/08 253 253 248 249 1,679,000
1999/01/07 258 260 248 248 2,041,000
1999/01/06 253 258 251 256 454,000
1999/01/05 260 260 250 253 1,665,000
1999/01/04 260 264 256 256 494,000

このページの先頭へ