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
2001/12/28 118 120 117 120 1,369,000
2001/12/27 114 117 113 117 1,912,000
2001/12/26 116 116 112 113 1,633,000
2001/12/25 112 118 112 116 5,215,000
2001/12/21 115 117 108 113 4,949,000
2001/12/20 102 114 101 111 15,443,000
2001/12/19 106 107 89 97 17,542,000
2001/12/18 116 118 108 110 5,690,000
2001/12/17 119 121 117 119 2,859,000
2001/12/14 119 121 116 119 7,003,000
2001/12/13 121 121 118 119 2,335,000
2001/12/12 117 121 116 120 3,042,000
2001/12/11 118 119 115 115 2,428,000
2001/12/10 119 120 118 118 5,189,000
2001/12/07 125 128 120 121 2,715,000
2001/12/06 122 129 122 125 4,560,000
2001/12/05 124 125 122 124 2,991,000
2001/12/04 122 124 119 123 3,846,000
2001/12/03 130 130 123 123 2,615,000
2001/11/30 129 129 126 126 1,747,000
2001/11/29 132 133 126 126 4,240,000
2001/11/28 134 136 132 133 7,486,000
2001/11/27 133 137 131 132 13,709,000
2001/11/26 125 127 125 125 2,333,000
2001/11/22 123 126 120 123 3,622,000
2001/11/21 125 125 123 124 1,276,000
2001/11/20 124 125 121 125 3,622,000
2001/11/19 118 124 118 122 3,801,000
2001/11/16 118 120 115 117 4,487,000
2001/11/15 119 122 117 122 2,534,000
2001/11/14 118 121 117 120 2,458,000
2001/11/13 118 119 114 117 5,312,000
2001/11/12 123 124 120 120 2,948,000
2001/11/09 124 124 122 123 1,605,000
2001/11/08 127 128 122 123 2,874,000
2001/11/07 128 129 127 128 2,645,000
2001/11/06 126 128 125 127 2,284,000
2001/11/05 127 127 125 127 1,506,000
2001/11/02 127 127 124 125 2,838,000
2001/11/01 126 128 124 125 3,595,000
2001/10/31 128 129 126 126 3,297,000
2001/10/30 133 134 128 130 5,421,000
2001/10/29 136 138 134 134 4,925,000
2001/10/26 132 135 131 133 4,581,000
2001/10/25 131 133 129 130 4,274,000
2001/10/24 128 133 128 130 2,345,000
2001/10/23 132 133 129 130 4,087,000
2001/10/22 126 133 125 132 4,524,000
2001/10/19 126 126 123 125 2,906,000
2001/10/18 126 127 125 126 1,663,000
2001/10/17 131 131 127 128 1,800,000
2001/10/16 131 132 129 130 2,638,000
2001/10/15 125 131 125 130 3,222,000
2001/10/12 128 128 124 127 6,945,000
2001/10/11 127 128 123 127 6,750,000
2001/10/10 126 127 124 124 4,423,000
2001/10/09 131 131 126 129 2,903,000
2001/10/05 134 134 131 132 4,311,000
2001/10/04 137 137 133 134 4,923,000
2001/10/03 144 144 131 132 10,562,000
2001/10/02 134 142 134 139 19,980,000
2001/10/01 130 134 127 133 12,460,000
2001/09/28 123 128 122 125 6,795,000
2001/09/27 121 123 120 123 3,363,000
2001/09/26 122 123 119 120 4,871,000
2001/09/25 126 126 120 120 8,562,000
2001/09/21 119 123 116 117 18,620,000
2001/09/20 116 122 113 120 57,626,000
2001/09/19 155 156 144 146 20,811,000
2001/09/18 175 177 165 174 5,832,000
2001/09/17 177 177 166 169 5,689,000
2001/09/14 179 184 174 177 11,031,000
2001/09/13 169 179 165 174 6,321,000
2001/09/12 175 176 160 164 4,843,000
2001/09/11 177 178 175 177 1,892,000
2001/09/10 179 181 175 177 2,725,000
2001/09/07 176 182 175 181 3,105,000
2001/09/06 173 180 173 180 3,688,000
2001/09/05 181 181 174 178 4,934,000
2001/09/04 186 187 175 181 4,620,000
2001/09/03 190 193 183 185 3,147,000
2001/08/31 181 190 181 187 5,012,000
2001/08/30 191 195 186 191 5,840,000
2001/08/29 205 209 201 201 6,007,000
2001/08/28 218 220 208 213 8,537,000
2001/08/27 210 219 210 218 12,370,000
2001/08/24 209 210 204 206 4,956,000
2001/08/23 200 209 198 204 7,988,000
2001/08/22 188 197 184 194 6,285,000
2001/08/21 190 193 186 187 4,580,000
2001/08/20 197 197 193 195 1,828,000
2001/08/17 200 203 197 198 2,534,000
2001/08/16 191 206 189 200 7,911,000
2001/08/15 185 196 185 194 3,438,000
2001/08/14 185 190 184 185 1,486,000
2001/08/13 183 183 178 183 1,004,000
2001/08/10 183 188 181 183 2,131,000
2001/08/09 191 193 187 188 2,166,000
2001/08/08 193 195 191 194 2,440,000
2001/08/07 189 193 187 193 3,561,000
2001/08/06 183 190 183 190 1,192,000
2001/08/03 190 190 182 183 2,193,000
2001/08/02 188 192 187 189 3,520,000
2001/08/01 185 187 183 186 1,725,000
2001/07/31 176 184 176 183 4,082,000
2001/07/30 185 190 179 180 1,453,000
2001/07/27 187 188 182 185 1,379,000
2001/07/26 188 188 185 188 1,526,000
2001/07/25 178 192 176 190 4,324,000
2001/07/24 171 180 171 178 3,031,000
2001/07/23 184 184 178 180 3,181,000
2001/07/19 185 189 181 189 2,508,000
2001/07/18 188 190 184 188 2,608,000
2001/07/17 192 194 186 186 2,323,000
2001/07/16 192 197 192 197 1,149,000
2001/07/13 196 200 193 196 3,004,000
2001/07/12 199 203 197 200 1,905,000
2001/07/11 206 207 198 201 4,148,000
2001/07/10 203 209 200 207 3,227,000
2001/07/09 200 206 198 206 3,442,000
2001/07/06 207 209 204 205 3,617,000
2001/07/05 209 211 205 208 4,820,000
2001/07/04 202 209 201 209 6,186,000
2001/07/03 199 202 198 201 4,451,000
2001/07/02 204 204 195 199 3,436,000
2001/06/29 206 212 205 206 5,206,000
2001/06/28 205 206 200 204 3,937,000
2001/06/27 209 210 203 207 6,928,000
2001/06/26 211 219 211 213 17,497,000
2001/06/25 204 216 204 208 33,364,000
2001/06/22 188 199 187 199 12,500,000
2001/06/21 184 189 183 186 3,106,000
2001/06/20 183 185 179 182 2,931,000
2001/06/19 186 190 182 183 4,205,000
2001/06/18 188 189 185 187 2,708,000
2001/06/15 182 189 178 189 7,911,000
2001/06/14 177 187 175 184 8,845,000
2001/06/13 166 170 164 168 1,713,000
2001/06/12 170 172 164 164 1,583,000
2001/06/11 175 176 169 172 2,217,000
2001/06/08 178 180 173 176 6,254,000
2001/06/07 165 173 163 173 3,176,000
2001/06/06 165 166 162 164 4,938,000
2001/06/05 170 170 162 168 3,689,000
2001/06/04 173 173 171 172 476,000
2001/06/01 173 174 170 173 1,758,000
2001/05/31 170 173 169 172 2,333,000
2001/05/30 170 172 169 171 3,961,000
2001/05/29 170 173 170 172 1,249,000
2001/05/28 175 176 170 170 1,215,000
2001/05/25 177 179 175 175 1,495,000
2001/05/24 177 179 170 175 4,536,000
2001/05/23 184 185 180 180 1,989,000
2001/05/22 190 190 184 184 1,941,000
2001/05/21 193 193 187 187 2,267,000
2001/05/18 178 194 177 194 4,840,000
2001/05/17 179 180 176 177 1,758,000
2001/05/16 181 183 178 178 1,196,000
2001/05/15 178 184 175 184 3,491,000
2001/05/14 187 188 178 181 2,490,000
2001/05/11 189 192 185 189 3,655,000
2001/05/10 180 188 180 184 2,966,000
2001/05/09 185 185 175 184 4,420,000
2001/05/08 192 195 183 186 2,548,000
2001/05/07 198 199 192 197 3,025,000
2001/05/02 201 202 196 198 2,880,000
2001/05/01 204 205 199 203 3,115,000
2001/04/27 202 203 196 203 3,821,000
2001/04/26 201 208 198 202 11,568,000
2001/04/25 188 205 188 204 11,556,000
2001/04/24 189 190 186 189 2,462,000
2001/04/23 189 191 184 190 7,441,000
2001/04/20 181 195 180 194 9,911,000
2001/04/19 190 190 183 184 3,976,000
2001/04/18 186 190 184 188 4,393,000
2001/04/17 186 188 183 187 2,263,000
2001/04/16 185 189 183 187 2,899,000
2001/04/13 187 187 183 185 3,638,000
2001/04/12 183 187 180 187 5,460,000
2001/04/11 180 183 177 181 5,858,000
2001/04/10 175 177 172 172 3,485,000
2001/04/09 184 184 177 177 2,667,000
2001/04/06 182 186 179 184 14,849,000
2001/04/05 178 181 176 179 10,155,000
2001/04/04 170 176 168 173 13,853,000
2001/04/03 165 168 163 168 7,557,000
2001/04/02 164 165 159 160 5,076,000
2001/03/30 172 173 161 161 3,692,000
2001/03/29 171 180 169 174 10,711,000
2001/03/28 170 172 166 170 6,624,000
2001/03/27 163 168 162 166 3,791,000
2001/03/26 168 170 164 170 7,644,000
2001/03/23 165 167 161 166 11,038,000
2001/03/22 150 174 148 156 20,492,000
2001/03/21 137 144 134 144 5,843,000
2001/03/19 135 139 131 132 2,462,000
2001/03/16 130 137 130 132 2,148,000
2001/03/15 126 140 121 140 3,772,000
2001/03/14 134 135 129 130 2,114,000
2001/03/13 135 139 132 136 2,626,000
2001/03/12 142 142 133 142 3,272,000
2001/03/09 139 143 137 142 8,400,000
2001/03/08 133 138 132 137 1,311,000
2001/03/07 139 140 134 135 2,533,000
2001/03/06 128 136 126 134 2,675,000
2001/03/05 129 132 126 127 2,586,000
2001/03/02 137 139 130 130 2,530,000
2001/03/01 140 145 135 137 5,815,000
2001/02/28 135 142 135 139 4,568,000
2001/02/27 138 139 134 136 2,815,000
2001/02/26 133 141 132 140 10,556,000
2001/02/23 125 131 124 130 8,226,000
2001/02/22 122 126 121 126 6,434,000
2001/02/21 118 121 118 120 2,338,000
2001/02/20 117 119 116 119 2,897,000
2001/02/19 118 118 116 117 1,593,000
2001/02/16 117 118 116 118 5,451,000
2001/02/15 115 117 115 117 3,749,000
2001/02/14 116 116 114 115 4,464,000
2001/02/13 117 118 114 115 5,556,000
2001/02/09 115 117 114 117 3,858,000
2001/02/08 118 118 114 117 3,658,000
2001/02/07 117 118 114 117 3,666,000
2001/02/06 118 121 116 119 1,617,000
2001/02/05 120 122 117 118 2,291,000
2001/02/02 122 123 121 122 1,774,000
2001/02/01 121 122 120 122 1,886,000
2001/01/31 119 120 118 120 1,380,000
2001/01/30 119 121 117 119 2,335,000
2001/01/29 120 122 119 119 1,662,000
2001/01/26 119 120 117 119 2,570,000
2001/01/25 122 123 117 119 2,215,000
2001/01/24 122 125 121 123 3,233,000
2001/01/23 122 123 120 122 1,765,000
2001/01/22 122 125 120 122 5,098,000
2001/01/19 117 120 115 119 6,322,000
2001/01/18 113 115 113 115 4,277,000
2001/01/17 114 116 113 113 3,764,000
2001/01/16 112 113 109 112 8,425,000
2001/01/15 115 117 111 112 14,649,000
2001/01/12 119 121 112 112 4,370,000
2001/01/11 122 123 118 120 2,110,000
2001/01/10 122 123 119 120 2,011,000
2001/01/09 126 128 123 126 1,258,000
2001/01/05 127 133 127 132 2,717,000
2001/01/04 128 128 122 125 1,317,000

このページの先頭へ