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
2002/12/30 93 94 92 94 1,006,000
2002/12/27 93 94 92 93 2,385,000
2002/12/26 93 95 92 95 3,060,000
2002/12/25 93 94 91 93 2,405,000
2002/12/24 92 94 90 93 4,903,000
2002/12/20 89 92 88 91 4,870,000
2002/12/19 86 89 86 88 3,548,000
2002/12/18 87 88 86 86 2,390,000
2002/12/17 90 91 87 88 3,364,000
2002/12/16 88 90 87 90 4,972,000
2002/12/13 91 94 90 90 7,650,000
2002/12/12 95 96 93 95 3,062,000
2002/12/11 98 98 95 95 2,867,000
2002/12/10 96 98 95 98 5,855,000
2002/12/09 101 102 99 101 3,580,000
2002/12/06 102 103 101 102 3,187,000
2002/12/05 104 105 103 103 6,381,000
2002/12/04 101 105 100 104 8,875,000
2002/12/03 102 103 100 102 4,090,000
2002/12/02 102 102 99 101 2,642,000
2002/11/29 101 103 99 102 5,599,000
2002/11/28 100 103 99 103 7,266,000
2002/11/27 94 98 93 97 3,233,000
2002/11/26 98 98 94 96 3,967,000
2002/11/25 95 100 93 96 5,903,000
2002/11/22 97 98 91 95 5,369,000
2002/11/21 89 95 89 94 10,884,000
2002/11/20 85 90 84 86 8,644,000
2002/11/19 85 85 80 85 7,756,000
2002/11/18 89 90 85 86 9,180,000
2002/11/15 89 93 85 92 9,882,000
2002/11/14 93 94 90 90 4,454,000
2002/11/13 95 95 92 95 3,572,000
2002/11/12 96 96 94 95 3,997,000
2002/11/11 99 100 97 97 2,528,000
2002/11/08 98 101 97 101 5,653,000
2002/11/07 100 100 97 98 5,815,000
2002/11/06 101 103 99 100 5,213,000
2002/11/05 102 102 99 101 3,467,000
2002/11/01 102 102 100 101 1,560,000
2002/10/31 102 103 101 102 1,616,000
2002/10/30 102 104 100 101 2,610,000
2002/10/29 103 104 101 102 1,862,000
2002/10/28 103 103 101 103 1,688,000
2002/10/25 102 104 101 104 2,542,000
2002/10/24 104 105 101 102 2,991,000
2002/10/23 102 106 102 106 3,253,000
2002/10/22 104 105 103 105 4,097,000
2002/10/21 105 106 103 104 3,626,000
2002/10/18 108 109 105 105 2,969,000
2002/10/17 107 111 106 107 3,473,000
2002/10/16 110 112 107 109 4,970,000
2002/10/15 107 108 104 106 4,574,000
2002/10/11 103 104 100 103 5,038,000
2002/10/10 98 100 95 98 9,521,000
2002/10/09 104 105 100 102 3,695,000
2002/10/08 102 106 102 103 4,568,000
2002/10/07 110 111 102 102 9,024,000
2002/10/04 109 113 108 113 8,607,000
2002/10/03 114 115 110 110 4,612,000
2002/10/02 119 120 114 114 5,565,000
2002/10/01 121 122 118 119 4,920,000
2002/09/30 124 125 123 124 4,321,000
2002/09/27 126 128 125 127 4,187,000
2002/09/26 127 129 124 125 2,835,000
2002/09/25 125 127 124 124 2,285,000
2002/09/24 129 129 125 126 3,742,000
2002/09/20 128 131 128 129 2,067,000
2002/09/19 133 135 130 130 5,079,000
2002/09/18 130 130 127 129 3,375,000
2002/09/17 127 132 127 132 4,860,000
2002/09/13 126 128 124 126 8,283,000
2002/09/12 130 131 128 128 10,418,000
2002/09/11 121 130 121 127 13,928,000
2002/09/10 120 121 118 118 2,676,000
2002/09/09 120 121 118 119 4,067,000
2002/09/06 116 118 114 117 3,818,000
2002/09/05 117 119 115 117 4,107,000
2002/09/04 119 119 113 114 7,849,000
2002/09/03 122 122 120 120 3,162,000
2002/09/02 125 126 121 121 5,238,000
2002/08/30 126 126 124 125 2,939,000
2002/08/29 126 127 124 124 2,944,000
2002/08/28 126 129 125 125 5,819,000
2002/08/27 127 129 125 125 5,973,000
2002/08/26 125 130 125 129 7,592,000
2002/08/23 128 130 126 126 6,060,000
2002/08/22 126 128 123 126 6,086,000
2002/08/21 126 127 125 127 3,122,000
2002/08/20 128 130 126 127 2,254,000
2002/08/19 130 130 127 127 2,996,000
2002/08/16 131 134 129 131 4,235,000
2002/08/15 135 136 130 132 6,111,000
2002/08/14 129 133 128 132 3,699,000
2002/08/13 131 132 128 131 4,095,000
2002/08/12 137 137 131 131 4,312,000
2002/08/09 134 139 132 138 9,559,000
2002/08/08 132 135 131 133 5,620,000
2002/08/07 131 132 129 130 5,183,000
2002/08/06 130 130 126 128 4,118,000
2002/08/05 131 133 130 132 2,165,000
2002/08/02 133 134 130 132 3,488,000
2002/08/01 139 139 133 135 3,270,000
2002/07/31 133 139 132 136 7,551,000
2002/07/30 136 137 131 132 6,288,000
2002/07/29 132 135 129 131 4,741,000
2002/07/26 136 136 130 131 5,391,000
2002/07/25 143 144 136 136 5,825,000
2002/07/24 140 141 137 139 4,892,000
2002/07/23 141 143 140 142 4,358,000
2002/07/22 139 147 139 143 3,806,000
2002/07/19 151 151 145 147 2,917,000
2002/07/18 147 152 146 150 4,112,000
2002/07/17 145 148 139 145 6,911,000
2002/07/16 148 149 145 145 3,653,000
2002/07/15 151 152 148 148 3,773,000
2002/07/12 156 158 151 153 5,600,000
2002/07/11 159 159 156 158 2,709,000
2002/07/10 162 164 160 161 1,963,000
2002/07/09 161 165 160 164 2,587,000
2002/07/08 166 167 160 160 3,842,000
2002/07/05 162 165 160 162 4,034,000
2002/07/04 165 165 159 162 3,377,000
2002/07/03 161 166 158 165 5,623,000
2002/07/02 158 160 155 160 3,807,000
2002/07/01 158 163 157 161 10,320,000
2002/06/28 152 154 149 153 6,048,000
2002/06/27 148 152 146 148 6,049,000
2002/06/26 150 150 146 146 4,354,000
2002/06/25 147 153 146 152 6,765,000
2002/06/24 145 150 145 148 8,628,000
2002/06/21 156 156 152 155 5,578,000
2002/06/20 155 160 153 159 7,441,000
2002/06/19 167 167 158 158 8,087,000
2002/06/18 168 171 164 170 4,496,000
2002/06/17 170 170 164 165 6,110,000
2002/06/14 168 176 164 171 12,329,000
2002/06/13 175 175 166 166 5,422,000
2002/06/12 176 177 174 175 2,709,000
2002/06/11 177 179 176 178 2,482,000
2002/06/10 177 179 174 176 2,102,000
2002/06/07 175 176 171 176 7,712,000
2002/06/06 183 187 177 177 7,073,000
2002/06/05 185 189 184 184 7,080,000
2002/06/04 184 186 180 184 6,820,000
2002/06/03 180 186 178 186 9,779,000
2002/05/31 180 182 178 180 4,823,000
2002/05/30 175 180 174 180 4,818,000
2002/05/29 175 178 174 175 3,835,000
2002/05/28 179 180 175 177 7,222,000
2002/05/27 184 188 179 181 9,098,000
2002/05/24 180 185 177 185 18,144,000
2002/05/23 179 180 175 178 14,236,000
2002/05/22 168 177 168 174 11,670,000
2002/05/21 165 171 164 167 15,747,000
2002/05/20 163 169 161 167 31,340,000
2002/05/17 146 154 144 153 29,871,000
2002/05/16 142 145 140 143 8,466,000
2002/05/15 136 142 136 140 7,837,000
2002/05/14 140 142 135 136 6,484,000
2002/05/13 141 143 139 140 5,499,000
2002/05/10 143 145 141 141 4,462,000
2002/05/09 145 146 144 144 3,669,000
2002/05/08 146 148 143 145 4,115,000
2002/05/07 147 147 143 146 4,377,000
2002/05/02 143 149 141 148 7,809,000
2002/05/01 141 144 140 142 2,505,000
2002/04/30 141 144 138 142 3,171,000
2002/04/26 143 144 140 141 2,758,000
2002/04/25 146 146 143 143 3,835,000
2002/04/24 148 149 144 145 3,678,000
2002/04/23 146 151 146 148 9,759,000
2002/04/22 146 149 146 148 4,367,000
2002/04/19 147 147 144 146 2,778,000
2002/04/18 143 149 142 148 8,342,000
2002/04/17 145 145 141 143 3,429,000
2002/04/16 143 146 140 142 4,726,000
2002/04/15 144 145 142 145 2,053,000
2002/04/12 148 149 143 145 6,812,000
2002/04/11 144 152 143 149 14,262,000
2002/04/10 140 144 139 143 4,951,000
2002/04/09 144 144 137 141 4,402,000
2002/04/08 147 149 142 143 9,130,000
2002/04/05 138 147 138 145 17,925,000
2002/04/04 134 139 133 137 16,938,000
2002/04/03 125 130 124 129 4,153,000
2002/04/02 126 127 124 126 4,214,000
2002/04/01 132 132 125 127 3,717,000
2002/03/29 132 132 128 132 2,509,000
2002/03/28 130 134 130 132 3,705,000
2002/03/27 127 130 126 127 2,567,000
2002/03/26 128 131 127 129 3,366,000
2002/03/25 133 133 127 131 4,697,000
2002/03/22 134 135 132 132 4,966,000
2002/03/20 134 140 133 136 12,018,000
2002/03/19 130 134 129 134 5,098,000
2002/03/18 130 130 128 128 3,559,000
2002/03/15 127 128 126 128 2,755,000
2002/03/14 127 129 124 126 3,268,000
2002/03/13 132 132 127 128 2,466,000
2002/03/12 135 135 129 130 3,538,000
2002/03/11 133 134 130 133 2,557,000
2002/03/08 128 134 126 133 9,684,000
2002/03/07 126 128 124 126 3,671,000
2002/03/06 125 127 123 124 4,435,000
2002/03/05 135 135 125 125 6,921,000
2002/03/04 129 133 126 131 11,200,000
2002/03/01 117 129 116 127 10,083,000
2002/02/28 116 119 115 115 5,308,000
2002/02/27 114 116 113 116 5,899,000
2002/02/26 112 115 112 115 4,732,000
2002/02/25 113 114 111 113 7,515,000
2002/02/22 111 111 108 109 4,392,000
2002/02/21 110 111 108 110 4,188,000
2002/02/20 112 113 108 111 3,561,000
2002/02/19 116 117 112 112 4,307,000
2002/02/18 115 117 115 117 1,449,000
2002/02/15 117 118 115 116 2,024,000
2002/02/14 118 119 116 116 2,546,000
2002/02/13 115 118 114 116 3,448,000
2002/02/12 118 119 115 117 2,470,000
2002/02/08 114 118 113 117 2,970,000
2002/02/07 112 114 112 114 793,000
2002/02/06 112 113 111 111 991,000
2002/02/05 113 114 111 112 1,352,000
2002/02/04 116 116 113 114 1,002,000
2002/02/01 118 118 114 116 1,371,000
2002/01/31 115 119 115 118 1,517,000
2002/01/30 115 115 111 114 3,701,000
2002/01/29 120 120 117 119 1,159,000
2002/01/28 120 121 119 119 1,440,000
2002/01/25 121 122 118 119 2,240,000
2002/01/24 122 122 119 121 3,039,000
2002/01/23 117 120 117 118 1,395,000
2002/01/22 121 121 117 117 1,904,000
2002/01/21 117 123 115 122 3,255,000
2002/01/18 114 117 114 117 1,375,000
2002/01/17 114 116 113 114 1,547,000
2002/01/16 113 115 113 114 1,834,000
2002/01/15 115 115 112 113 1,807,000
2002/01/11 118 119 116 116 1,992,000
2002/01/10 117 119 116 119 2,261,000
2002/01/09 117 117 115 115 1,796,000
2002/01/08 120 120 115 118 1,721,000
2002/01/07 119 120 117 120 1,208,000
2002/01/04 121 121 118 118 1,080,000

このページの先頭へ