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
2003/12/30 132 132 130 132 1,646,000
2003/12/29 131 132 130 131 3,435,000
2003/12/26 132 132 129 130 5,602,000
2003/12/25 127 132 125 132 10,474,000
2003/12/24 123 127 121 127 18,034,000
2003/12/22 119 120 118 119 3,117,000
2003/12/19 119 120 118 118 2,716,000
2003/12/18 117 119 117 118 3,289,000
2003/12/17 121 121 117 118 4,918,000
2003/12/16 120 122 119 121 4,066,000
2003/12/15 121 123 119 123 6,672,000
2003/12/12 118 119 117 118 5,838,000
2003/12/11 118 120 117 118 4,991,000
2003/12/10 120 122 115 117 6,786,000
2003/12/09 123 124 119 123 4,359,000
2003/12/08 125 126 120 122 5,569,000
2003/12/05 129 130 128 129 7,428,000
2003/12/04 126 130 125 128 6,971,000
2003/12/03 126 129 125 125 7,344,000
2003/12/02 127 128 124 126 8,807,000
2003/12/01 118 124 117 124 6,057,000
2003/11/28 120 121 118 119 3,743,000
2003/11/27 118 121 118 119 5,893,000
2003/11/26 116 119 116 119 4,288,000
2003/11/25 120 120 117 117 9,989,000
2003/11/21 113 116 112 113 15,865,000
2003/11/20 115 115 111 112 11,817,000
2003/11/19 117 118 115 116 4,622,000
2003/11/18 115 118 112 117 8,365,000
2003/11/17 118 120 117 117 5,520,000
2003/11/14 127 129 122 123 7,267,000
2003/11/13 130 132 127 128 2,768,000
2003/11/12 129 131 127 130 7,695,000
2003/11/11 132 133 128 130 4,577,000
2003/11/10 132 136 131 134 5,981,000
2003/11/07 137 139 128 131 14,213,000
2003/11/06 138 139 135 136 3,841,000
2003/11/05 141 142 137 138 2,516,000
2003/11/04 141 142 139 142 4,200,000
2003/10/31 141 141 137 139 4,561,000
2003/10/30 140 144 136 143 9,449,000
2003/10/29 143 145 142 144 5,402,000
2003/10/28 143 144 141 143 5,249,000
2003/10/27 140 144 139 143 12,200,000
2003/10/24 136 138 134 136 9,194,000
2003/10/23 138 139 131 131 10,872,000
2003/10/22 148 148 140 142 9,652,000
2003/10/21 149 152 147 149 29,000,000
2003/10/20 140 144 138 144 11,349,000
2003/10/17 141 141 137 137 7,560,000
2003/10/16 140 144 138 141 13,787,000
2003/10/15 138 145 135 144 20,703,000
2003/10/14 137 139 136 137 7,119,000
2003/10/10 136 137 135 136 10,826,000
2003/10/09 139 140 136 138 6,232,000
2003/10/08 142 143 138 140 6,944,000
2003/10/07 143 144 142 143 3,063,000
2003/10/06 146 146 142 143 8,701,000
2003/10/03 142 146 141 146 12,525,000
2003/10/02 134 141 133 139 8,009,000
2003/10/01 132 132 129 130 5,707,000
2003/09/30 134 134 132 132 2,283,000
2003/09/29 134 135 132 133 2,889,000
2003/09/26 130 135 130 135 4,118,000
2003/09/25 134 134 129 132 5,437,000
2003/09/24 136 138 133 136 7,419,000
2003/09/22 140 140 135 138 6,607,000
2003/09/19 144 145 141 143 5,269,000
2003/09/18 145 146 141 143 6,760,000
2003/09/17 149 150 146 146 3,707,000
2003/09/16 147 149 146 147 3,382,000
2003/09/12 145 147 145 145 7,143,000
2003/09/11 148 148 145 146 4,397,000
2003/09/10 149 150 148 149 3,742,000
2003/09/09 147 150 147 149 5,401,000
2003/09/08 145 148 145 145 3,445,000
2003/09/05 148 150 147 149 3,057,000
2003/09/04 151 152 148 148 4,266,000
2003/09/03 155 157 151 151 11,052,000
2003/09/02 153 154 150 153 7,345,000
2003/09/01 150 152 149 152 6,471,000
2003/08/29 146 149 146 148 4,508,000
2003/08/28 150 151 146 146 5,594,000
2003/08/27 152 155 150 150 12,058,000
2003/08/26 147 151 144 150 14,121,000
2003/08/25 149 149 146 147 5,301,000
2003/08/22 152 153 147 148 17,375,000
2003/08/21 144 149 144 148 21,647,000
2003/08/20 144 147 141 147 13,045,000
2003/08/19 141 145 140 143 28,603,000
2003/08/18 133 139 133 138 21,887,000
2003/08/15 132 134 131 131 13,122,000
2003/08/14 127 131 125 130 7,813,000
2003/08/13 127 129 126 127 3,869,000
2003/08/12 125 127 124 126 4,334,000
2003/08/11 123 126 122 125 3,650,000
2003/08/08 122 125 120 122 9,255,000
2003/08/07 126 126 122 123 4,295,000
2003/08/06 125 128 125 125 6,078,000
2003/08/05 132 133 127 127 8,624,000
2003/08/04 127 132 126 130 12,337,000
2003/08/01 127 129 125 126 9,420,000
2003/07/31 129 131 125 125 4,922,000
2003/07/30 128 133 127 129 11,160,000
2003/07/29 130 131 128 129 5,226,000
2003/07/28 129 131 127 130 5,397,000
2003/07/25 125 128 124 127 5,487,000
2003/07/24 129 131 125 125 11,391,000
2003/07/23 121 125 120 123 10,041,000
2003/07/22 118 120 116 118 4,145,000
2003/07/18 111 122 111 121 8,540,000
2003/07/17 118 119 114 115 10,768,000
2003/07/16 125 126 121 122 5,285,000
2003/07/15 128 130 124 125 7,953,000
2003/07/14 131 132 128 128 3,808,000
2003/07/11 131 133 128 128 6,258,000
2003/07/10 133 137 131 135 9,628,000
2003/07/09 133 134 129 133 5,270,000
2003/07/08 135 136 132 134 9,478,000
2003/07/07 130 134 129 133 6,238,000
2003/07/04 124 129 121 127 8,801,000
2003/07/03 137 138 126 127 17,371,000
2003/07/02 129 135 128 133 22,097,000
2003/07/01 125 128 125 127 15,465,000
2003/06/30 125 126 123 123 6,862,000
2003/06/27 126 127 123 124 16,839,000
2003/06/26 122 123 119 123 6,973,000
2003/06/25 118 124 118 123 13,209,000
2003/06/24 119 122 117 117 20,097,000
2003/06/23 122 124 119 124 35,755,000
2003/06/20 108 113 107 113 15,007,000
2003/06/19 109 110 107 108 6,787,000
2003/06/18 110 111 108 108 5,915,000
2003/06/17 110 111 108 109 6,719,000
2003/06/16 107 108 106 108 2,748,000
2003/06/13 108 109 105 108 9,346,000
2003/06/12 113 114 107 108 11,510,000
2003/06/11 113 114 111 111 13,572,000
2003/06/10 110 110 108 110 8,094,000
2003/06/09 107 112 106 111 25,555,000
2003/06/06 104 106 102 104 9,854,000
2003/06/05 101 104 99 104 13,267,000
2003/06/04 101 101 98 98 8,462,000
2003/06/03 100 102 99 102 17,187,000
2003/06/02 97 98 97 97 2,734,000
2003/05/30 97 98 96 97 2,949,000
2003/05/29 97 98 96 97 2,630,000
2003/05/28 97 98 96 97 2,064,000
2003/05/27 97 98 96 96 1,740,000
2003/05/26 98 99 97 97 1,739,000
2003/05/23 97 98 96 98 3,187,000
2003/05/22 97 98 96 96 2,989,000
2003/05/21 96 98 96 96 2,526,000
2003/05/20 96 97 96 96 1,805,000
2003/05/19 97 97 96 96 1,497,000
2003/05/16 97 98 96 98 2,993,000
2003/05/15 98 98 97 97 3,738,000
2003/05/14 98 99 97 99 2,043,000
2003/05/13 98 99 97 98 3,591,000
2003/05/12 98 99 97 97 7,009,000
2003/05/09 99 101 97 99 10,764,000
2003/05/08 98 99 97 98 4,128,000
2003/05/07 101 101 98 99 3,191,000
2003/05/06 99 101 99 100 4,244,000
2003/05/02 98 99 97 98 2,570,000
2003/05/01 98 99 97 98 2,829,000
2003/04/30 97 98 96 98 3,231,000
2003/04/28 97 98 95 95 2,764,000
2003/04/25 99 99 97 97 3,994,000
2003/04/24 100 101 99 100 2,144,000
2003/04/23 101 102 99 100 4,827,000
2003/04/22 102 102 99 100 5,233,000
2003/04/21 101 103 100 103 4,084,000
2003/04/18 101 101 99 100 3,964,000
2003/04/17 99 101 98 101 3,103,000
2003/04/16 100 101 98 99 5,643,000
2003/04/15 100 101 99 100 2,684,000
2003/04/14 103 104 98 99 5,737,000
2003/04/11 104 106 103 103 5,199,000
2003/04/10 106 107 102 105 10,929,000
2003/04/09 102 105 101 103 4,456,000
2003/04/08 104 104 101 102 2,691,000
2003/04/07 101 104 101 104 3,697,000
2003/04/04 99 100 98 100 1,789,000
2003/04/03 101 102 98 98 2,896,000
2003/04/02 99 100 98 99 2,148,000
2003/04/01 97 99 96 98 2,885,000
2003/03/31 101 101 97 99 2,881,000
2003/03/28 103 104 101 101 2,623,000
2003/03/27 105 105 103 105 1,981,000
2003/03/26 104 106 103 105 2,649,000
2003/03/25 105 106 104 105 5,180,000
2003/03/24 107 108 105 108 6,809,000
2003/03/20 104 105 101 105 8,402,000
2003/03/19 97 105 95 103 11,583,000
2003/03/18 98 99 96 96 3,149,000
2003/03/17 97 97 95 95 1,648,000
2003/03/14 97 99 96 96 7,236,000
2003/03/13 97 98 96 97 2,242,000
2003/03/12 95 97 95 96 4,487,000
2003/03/11 97 99 94 95 6,430,000
2003/03/10 99 99 96 98 3,896,000
2003/03/07 104 105 100 100 4,536,000
2003/03/06 104 106 104 105 4,858,000
2003/03/05 103 105 102 104 2,890,000
2003/03/04 104 104 102 102 1,653,000
2003/03/03 103 105 102 104 2,788,000
2003/02/28 104 105 102 103 2,470,000
2003/02/27 103 104 101 103 2,183,000
2003/02/26 104 104 102 102 1,584,000
2003/02/25 103 104 101 104 4,871,000
2003/02/24 105 106 103 103 2,900,000
2003/02/21 107 107 103 105 3,308,000
2003/02/20 106 106 104 106 2,179,000
2003/02/19 107 108 106 106 3,497,000
2003/02/18 109 110 105 107 8,281,000
2003/02/17 107 111 106 108 11,130,000
2003/02/14 105 106 104 106 3,466,000
2003/02/13 105 106 103 104 3,706,000
2003/02/12 103 106 102 106 6,915,000
2003/02/10 101 103 100 101 6,356,000
2003/02/07 104 104 102 102 1,496,000
2003/02/06 105 106 103 103 3,005,000
2003/02/05 104 105 102 104 3,951,000
2003/02/04 104 106 103 103 5,889,000
2003/02/03 98 104 98 104 4,325,000
2003/01/31 100 101 99 100 3,799,000
2003/01/30 100 102 100 101 3,408,000
2003/01/29 103 104 100 100 4,806,000
2003/01/28 105 105 102 102 7,624,000
2003/01/27 105 108 104 107 7,557,000
2003/01/24 105 109 104 105 13,606,000
2003/01/23 105 105 100 102 9,531,000
2003/01/22 105 107 104 105 17,588,000
2003/01/21 100 103 99 102 9,162,000
2003/01/20 99 101 97 99 6,433,000
2003/01/17 96 99 95 98 6,111,000
2003/01/16 93 95 92 95 4,565,000
2003/01/15 92 93 90 93 2,860,000
2003/01/14 90 92 89 92 3,283,000
2003/01/10 90 91 89 89 3,816,000
2003/01/09 90 91 88 88 4,097,000
2003/01/08 94 94 91 92 2,457,000
2003/01/07 97 98 94 94 3,429,000
2003/01/06 95 96 94 96 1,677,000

このページの先頭へ