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
2004/12/30 167 168 166 168 1,033,000
2004/12/29 168 169 166 167 1,917,000
2004/12/28 167 168 167 168 1,199,000
2004/12/27 169 169 167 168 1,810,000
2004/12/24 167 168 167 167 4,380,000
2004/12/22 165 166 163 166 5,477,000
2004/12/21 163 167 163 164 9,350,000
2004/12/20 162 163 161 162 2,251,000
2004/12/17 160 163 160 162 3,447,000
2004/12/16 163 163 160 162 3,236,000
2004/12/15 162 164 161 163 5,513,000
2004/12/14 162 162 160 162 5,083,000
2004/12/13 160 161 159 161 2,397,000
2004/12/10 159 160 158 159 6,620,000
2004/12/09 160 161 158 159 2,749,000
2004/12/08 159 161 159 160 5,893,000
2004/12/07 161 163 160 160 6,613,000
2004/12/06 160 161 158 160 3,995,000
2004/12/03 158 161 157 160 6,341,000
2004/12/02 157 158 156 157 3,709,000
2004/12/01 155 156 155 155 2,691,000
2004/11/30 158 158 155 155 4,594,000
2004/11/29 155 159 154 157 4,115,000
2004/11/26 156 158 154 154 7,042,000
2004/11/25 155 156 154 156 4,337,000
2004/11/24 155 155 153 155 9,325,000
2004/11/22 159 160 154 156 9,883,000
2004/11/19 160 161 159 159 4,126,000
2004/11/18 163 164 159 160 7,747,000
2004/11/17 165 165 163 163 4,242,000
2004/11/16 164 165 163 163 4,174,000
2004/11/15 161 164 161 163 4,599,000
2004/11/12 159 161 158 161 7,493,000
2004/11/11 162 164 160 160 5,396,000
2004/11/10 162 164 162 162 2,488,000
2004/11/09 163 165 162 163 3,488,000
2004/11/08 166 167 163 165 5,316,000
2004/11/05 165 167 163 165 20,666,000
2004/11/04 171 173 166 167 14,087,000
2004/11/02 170 172 168 171 5,707,000
2004/11/01 168 169 166 169 2,435,000
2004/10/29 169 170 167 168 2,421,000
2004/10/28 166 171 166 169 6,877,000
2004/10/27 166 167 164 165 2,691,000
2004/10/26 165 166 164 165 3,551,000
2004/10/25 167 168 165 166 4,127,000
2004/10/22 168 170 166 168 5,820,000
2004/10/21 168 171 165 167 11,263,000
2004/10/20 170 170 166 167 4,760,000
2004/10/19 170 171 168 169 5,212,000
2004/10/18 169 170 166 168 5,848,000
2004/10/15 167 172 167 171 6,481,000
2004/10/14 173 174 170 170 7,810,000
2004/10/13 176 178 175 177 4,041,000
2004/10/12 181 182 177 178 7,458,000
2004/10/08 179 180 177 180 11,614,000
2004/10/07 177 180 175 178 18,046,000
2004/10/06 172 177 172 177 18,299,000
2004/10/05 174 174 170 172 8,498,000
2004/10/04 172 175 171 173 10,947,000
2004/10/01 168 171 167 170 7,511,000
2004/09/30 165 167 162 166 5,060,000
2004/09/29 164 165 161 162 5,881,000
2004/09/28 163 164 162 163 3,564,000
2004/09/27 164 166 162 166 2,208,000
2004/09/24 164 165 161 164 6,917,000
2004/09/22 169 169 164 166 5,553,000
2004/09/21 168 171 167 169 3,100,000
2004/09/17 168 169 166 167 4,198,000
2004/09/16 169 170 165 168 10,784,000
2004/09/15 174 178 172 173 19,303,000
2004/09/14 171 173 170 172 9,735,000
2004/09/13 171 172 170 171 1,863,000
2004/09/10 173 173 166 171 11,626,000
2004/09/09 170 172 168 171 4,971,000
2004/09/08 172 173 169 170 7,217,000
2004/09/07 171 174 170 172 9,244,000
2004/09/06 165 170 164 170 14,152,000
2004/09/03 160 164 159 162 20,641,000
2004/09/02 166 166 164 165 4,196,000
2004/09/01 167 168 163 165 5,840,000
2004/08/31 166 167 164 166 4,511,000
2004/08/30 166 167 164 167 6,401,000
2004/08/27 161 164 159 164 5,518,000
2004/08/26 162 163 160 161 10,759,000
2004/08/25 158 160 156 160 11,607,000
2004/08/24 153 161 153 159 14,535,000
2004/08/23 155 156 153 153 5,715,000
2004/08/20 152 155 151 154 5,270,000
2004/08/19 152 153 150 152 4,042,000
2004/08/18 153 153 148 151 8,704,000
2004/08/17 155 155 151 152 3,734,000
2004/08/16 154 155 152 154 4,341,000
2004/08/13 154 157 153 153 7,457,000
2004/08/12 154 160 153 157 7,636,000
2004/08/11 154 156 154 155 4,023,000
2004/08/10 154 154 152 153 4,016,000
2004/08/09 153 155 153 154 4,659,000
2004/08/06 157 159 156 157 5,126,000
2004/08/05 158 163 157 161 4,375,000
2004/08/04 161 161 155 158 4,253,000
2004/08/03 163 164 161 163 1,677,000
2004/08/02 163 166 162 165 3,901,000
2004/07/30 160 163 160 163 2,562,000
2004/07/29 161 161 156 159 2,898,000
2004/07/28 161 162 160 161 4,082,000
2004/07/27 162 163 158 160 3,648,000
2004/07/26 163 164 161 163 2,546,000
2004/07/23 166 166 163 163 2,228,000
2004/07/22 165 166 163 164 2,345,000
2004/07/21 166 166 163 164 5,345,000
2004/07/20 168 168 163 164 6,710,000
2004/07/16 170 170 167 170 3,129,000
2004/07/15 173 173 168 170 2,554,000
2004/07/14 174 176 171 171 5,672,000
2004/07/13 174 175 171 175 3,687,000
2004/07/12 172 175 172 174 2,972,000
2004/07/09 169 171 169 171 4,021,000
2004/07/08 172 172 169 169 3,265,000
2004/07/07 173 174 169 172 9,009,000
2004/07/06 172 176 171 174 11,673,000
2004/07/05 173 174 171 171 3,693,000
2004/07/02 174 175 172 173 4,151,000
2004/07/01 178 179 173 175 4,511,000
2004/06/30 177 178 175 176 5,022,000
2004/06/29 178 179 176 179 3,235,000
2004/06/28 176 180 176 179 11,024,000
2004/06/25 172 176 172 175 19,328,000
2004/06/24 171 172 169 170 4,246,000
2004/06/23 172 174 169 170 5,721,000
2004/06/22 172 172 170 172 3,179,000
2004/06/21 170 173 170 171 5,330,000
2004/06/18 172 172 167 170 4,645,000
2004/06/17 172 174 171 172 6,004,000
2004/06/16 171 173 169 170 4,633,000
2004/06/15 172 173 169 169 4,655,000
2004/06/14 171 175 170 172 8,182,000
2004/06/11 171 173 170 171 13,636,000
2004/06/10 164 172 164 171 9,282,000
2004/06/09 166 167 164 164 4,602,000
2004/06/08 164 167 163 164 8,447,000
2004/06/07 161 164 161 162 6,145,000
2004/06/04 163 164 159 161 5,721,000
2004/06/03 168 169 163 165 5,311,000
2004/06/02 167 169 165 168 3,134,000
2004/06/01 165 167 165 166 2,130,000
2004/05/31 165 168 164 167 3,273,000
2004/05/28 166 168 164 165 3,847,000
2004/05/27 166 167 162 165 3,882,000
2004/05/26 170 171 165 167 4,013,000
2004/05/25 170 171 166 167 5,478,000
2004/05/24 166 170 165 170 4,993,000
2004/05/21 163 168 162 168 5,555,000
2004/05/20 161 165 160 162 6,232,000
2004/05/19 160 165 159 164 5,858,000
2004/05/18 149 161 148 158 9,003,000
2004/05/17 160 161 148 150 10,310,000
2004/05/14 163 164 159 161 8,136,000
2004/05/13 170 171 164 164 12,970,000
2004/05/12 156 167 155 167 26,875,000
2004/05/11 148 155 146 153 8,305,000
2004/05/10 158 158 146 149 8,964,000
2004/05/07 158 161 157 158 10,708,000
2004/05/06 168 169 159 162 8,494,000
2004/04/30 169 170 165 169 8,886,000
2004/04/28 173 175 170 172 11,408,000
2004/04/27 178 179 169 171 9,936,000
2004/04/26 182 182 176 178 5,586,000
2004/04/23 182 183 179 180 4,857,000
2004/04/22 183 187 179 181 18,375,000
2004/04/21 179 183 177 182 14,738,000
2004/04/20 176 181 176 179 13,839,000
2004/04/19 177 178 168 171 6,977,000
2004/04/16 178 179 175 177 5,195,000
2004/04/15 184 186 176 177 17,955,000
2004/04/14 171 180 170 180 21,253,000
2004/04/13 172 172 169 171 4,264,000
2004/04/12 170 172 169 170 4,863,000
2004/04/09 172 174 166 168 14,845,000
2004/04/08 173 174 170 171 10,837,000
2004/04/07 174 176 171 172 13,321,000
2004/04/06 170 175 167 175 22,488,000
2004/04/05 169 170 168 169 8,167,000
2004/04/02 170 170 167 168 5,896,000
2004/04/01 169 172 168 170 23,582,000
2004/03/31 168 169 165 167 10,651,000
2004/03/30 168 170 166 168 14,002,000
2004/03/29 168 170 164 165 7,919,000
2004/03/26 171 172 169 170 9,374,000
2004/03/25 171 172 168 171 13,209,000
2004/03/24 169 172 167 170 30,039,000
2004/03/23 162 168 160 167 35,954,000
2004/03/22 155 165 154 165 53,010,000
2004/03/19 147 149 146 148 3,756,000
2004/03/18 154 155 148 149 11,394,000
2004/03/17 147 152 146 151 9,430,000
2004/03/16 148 149 146 146 8,135,000
2004/03/15 149 152 149 151 14,591,000
2004/03/12 147 152 146 148 13,701,000
2004/03/11 147 151 146 150 11,584,000
2004/03/10 152 152 149 149 9,320,000
2004/03/09 155 155 150 152 10,581,000
2004/03/08 155 158 154 156 10,289,000
2004/03/05 154 155 150 154 11,694,000
2004/03/04 151 157 151 154 40,873,000
2004/03/03 141 148 141 148 18,872,000
2004/03/02 141 142 138 140 5,453,000
2004/03/01 140 142 139 142 7,018,000
2004/02/27 138 140 137 140 6,517,000
2004/02/26 136 138 135 136 7,323,000
2004/02/25 139 141 135 135 15,245,000
2004/02/24 139 140 136 137 14,084,000
2004/02/23 136 140 135 139 17,181,000
2004/02/20 133 135 131 135 9,850,000
2004/02/19 131 133 130 133 4,775,000
2004/02/18 132 132 129 129 6,276,000
2004/02/17 128 131 127 131 6,273,000
2004/02/16 128 129 126 127 4,036,000
2004/02/13 125 127 125 127 4,821,000
2004/02/12 126 127 124 124 3,517,000
2004/02/10 126 127 124 124 2,032,000
2004/02/09 126 128 125 126 2,321,000
2004/02/06 126 127 125 127 2,776,000
2004/02/05 125 127 124 125 5,712,000
2004/02/04 127 128 123 123 5,569,000
2004/02/03 127 127 124 127 6,823,000
2004/02/02 126 129 126 127 5,359,000
2004/01/30 127 129 125 125 5,353,000
2004/01/29 128 129 125 126 6,221,000
2004/01/28 129 131 128 130 3,773,000
2004/01/27 133 133 129 129 5,822,000
2004/01/26 134 136 132 133 9,415,000
2004/01/23 135 135 132 133 3,538,000
2004/01/22 135 136 132 134 7,395,000
2004/01/21 134 136 133 135 7,820,000
2004/01/20 133 136 132 135 14,331,000
2004/01/19 132 134 129 131 10,619,000
2004/01/16 133 133 131 132 5,455,000
2004/01/15 135 136 132 132 7,810,000
2004/01/14 129 135 128 134 12,194,000
2004/01/13 132 132 128 129 3,873,000
2004/01/09 132 132 130 131 3,469,000
2004/01/08 130 132 129 130 6,174,000
2004/01/07 131 131 128 130 6,084,000
2004/01/06 135 135 130 132 5,521,000
2004/01/05 132 135 132 134 3,689,000

このページの先頭へ