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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 193 | 190 | 192 | 4,769,000 |
2011/12/29 | 191 | 192 | 190 | 192 | 4,918,000 |
2011/12/28 | 194 | 195 | 192 | 192 | 2,662,000 |
2011/12/27 | 194 | 197 | 193 | 195 | 4,248,000 |
2011/12/26 | 197 | 197 | 194 | 194 | 4,031,000 |
2011/12/22 | 195 | 196 | 191 | 192 | 7,119,000 |
2011/12/21 | 198 | 199 | 195 | 196 | 6,027,000 |
2011/12/20 | 193 | 196 | 192 | 194 | 8,854,000 |
2011/12/19 | 195 | 195 | 191 | 191 | 6,406,000 |
2011/12/16 | 196 | 199 | 195 | 196 | 8,831,000 |
2011/12/15 | 201 | 201 | 195 | 195 | 14,580,000 |
2011/12/14 | 208 | 209 | 203 | 204 | 13,022,000 |
2011/12/13 | 210 | 213 | 209 | 210 | 8,913,000 |
2011/12/12 | 215 | 215 | 212 | 214 | 8,428,000 |
2011/12/09 | 207 | 213 | 207 | 210 | 16,493,000 |
2011/12/08 | 212 | 214 | 208 | 213 | 12,191,000 |
2011/12/07 | 211 | 216 | 211 | 215 | 9,601,000 |
2011/12/06 | 213 | 215 | 210 | 211 | 5,941,000 |
2011/12/05 | 217 | 218 | 215 | 215 | 6,289,000 |
2011/12/02 | 213 | 216 | 212 | 214 | 14,454,000 |
2011/12/01 | 204 | 215 | 203 | 213 | 31,714,000 |
2011/11/30 | 195 | 196 | 191 | 194 | 6,606,000 |
2011/11/29 | 195 | 198 | 194 | 197 | 11,557,000 |
2011/11/28 | 190 | 194 | 189 | 193 | 10,373,000 |
2011/11/25 | 186 | 187 | 181 | 185 | 15,826,000 |
2011/11/24 | 191 | 191 | 186 | 186 | 14,718,000 |
2011/11/22 | 193 | 196 | 190 | 193 | 19,426,000 |
2011/11/21 | 200 | 200 | 196 | 197 | 7,277,000 |
2011/11/18 | 200 | 203 | 200 | 202 | 7,539,000 |
2011/11/17 | 202 | 206 | 199 | 205 | 17,163,000 |
2011/11/16 | 211 | 213 | 205 | 205 | 9,353,000 |
2011/11/15 | 214 | 216 | 211 | 212 | 8,043,000 |
2011/11/14 | 218 | 221 | 215 | 216 | 12,772,000 |
2011/11/11 | 212 | 214 | 207 | 213 | 10,537,000 |
2011/11/10 | 213 | 215 | 208 | 211 | 16,855,000 |
2011/11/09 | 220 | 223 | 217 | 221 | 17,189,000 |
2011/11/08 | 218 | 221 | 213 | 217 | 22,707,000 |
2011/11/07 | 211 | 220 | 211 | 219 | 22,183,000 |
2011/11/04 | 204 | 210 | 204 | 210 | 24,686,000 |
2011/11/02 | 199 | 204 | 196 | 200 | 23,057,000 |
2011/11/01 | 203 | 205 | 201 | 203 | 12,730,000 |
2011/10/31 | 201 | 207 | 201 | 205 | 17,998,000 |
2011/10/28 | 205 | 208 | 200 | 200 | 21,073,000 |
2011/10/27 | 198 | 202 | 193 | 201 | 21,964,000 |
2011/10/26 | 196 | 200 | 192 | 198 | 14,319,000 |
2011/10/25 | 204 | 204 | 200 | 200 | 10,657,000 |
2011/10/24 | 203 | 204 | 198 | 203 | 17,501,000 |
2011/10/21 | 206 | 208 | 198 | 200 | 20,565,000 |
2011/10/20 | 203 | 204 | 198 | 200 | 8,163,000 |
2011/10/19 | 212 | 213 | 204 | 205 | 9,894,000 |
2011/10/18 | 207 | 209 | 206 | 209 | 5,070,000 |
2011/10/17 | 214 | 216 | 213 | 213 | 11,761,000 |
2011/10/14 | 205 | 207 | 202 | 206 | 17,863,000 |
2011/10/13 | 202 | 211 | 202 | 208 | 25,944,000 |
2011/10/12 | 193 | 197 | 191 | 196 | 9,025,000 |
2011/10/11 | 193 | 197 | 193 | 196 | 12,468,000 |
2011/10/07 | 185 | 189 | 185 | 188 | 10,750,000 |
2011/10/06 | 180 | 184 | 180 | 182 | 12,505,000 |
2011/10/05 | 187 | 188 | 174 | 175 | 37,138,000 |
2011/10/04 | 187 | 189 | 185 | 186 | 21,554,000 |
2011/10/03 | 196 | 197 | 190 | 194 | 19,501,000 |
2011/09/30 | 202 | 205 | 196 | 200 | 21,849,000 |
2011/09/29 | 193 | 200 | 192 | 199 | 13,293,000 |
2011/09/28 | 198 | 200 | 195 | 196 | 17,306,000 |
2011/09/27 | 195 | 197 | 192 | 194 | 16,747,000 |
2011/09/26 | 199 | 199 | 189 | 190 | 22,710,000 |
2011/09/22 | 202 | 202 | 198 | 200 | 14,257,000 |
2011/09/21 | 206 | 209 | 205 | 207 | 9,588,000 |
2011/09/20 | 211 | 212 | 205 | 206 | 15,565,000 |
2011/09/16 | 206 | 216 | 205 | 216 | 24,634,000 |
2011/09/15 | 204 | 206 | 201 | 202 | 21,138,000 |
2011/09/14 | 205 | 207 | 197 | 200 | 21,792,000 |
2011/09/13 | 203 | 208 | 200 | 206 | 20,605,000 |
2011/09/12 | 199 | 201 | 197 | 201 | 32,913,000 |
2011/09/09 | 220 | 220 | 208 | 209 | 31,850,000 |
2011/09/08 | 223 | 224 | 215 | 219 | 25,936,000 |
2011/09/07 | 214 | 220 | 214 | 217 | 15,822,000 |
2011/09/06 | 215 | 215 | 208 | 209 | 23,455,000 |
2011/09/05 | 222 | 222 | 218 | 219 | 22,111,000 |
2011/09/02 | 231 | 234 | 226 | 226 | 26,442,000 |
2011/09/01 | 234 | 236 | 231 | 234 | 19,540,000 |
2011/08/31 | 230 | 233 | 228 | 229 | 17,815,000 |
2011/08/30 | 229 | 232 | 227 | 230 | 25,477,000 |
2011/08/29 | 224 | 228 | 221 | 224 | 26,686,000 |
2011/08/26 | 216 | 224 | 214 | 223 | 25,298,000 |
2011/08/25 | 216 | 222 | 215 | 218 | 32,015,000 |
2011/08/24 | 217 | 222 | 210 | 212 | 30,902,000 |
2011/08/23 | 217 | 218 | 211 | 214 | 15,650,000 |
2011/08/22 | 218 | 223 | 214 | 215 | 16,111,000 |
2011/08/19 | 222 | 225 | 219 | 219 | 19,967,000 |
2011/08/18 | 235 | 238 | 228 | 228 | 19,307,000 |
2011/08/17 | 237 | 241 | 236 | 236 | 15,012,000 |
2011/08/16 | 236 | 239 | 234 | 237 | 15,914,000 |
2011/08/15 | 236 | 238 | 231 | 232 | 14,932,000 |
2011/08/12 | 242 | 243 | 233 | 234 | 21,875,000 |
2011/08/11 | 242 | 245 | 238 | 240 | 29,921,000 |
2011/08/10 | 260 | 261 | 248 | 249 | 25,885,000 |
2011/08/09 | 247 | 255 | 239 | 253 | 36,733,000 |
2011/08/08 | 260 | 264 | 252 | 255 | 24,922,000 |
2011/08/05 | 260 | 265 | 259 | 263 | 17,875,000 |
2011/08/04 | 282 | 285 | 275 | 276 | 21,083,000 |
2011/08/03 | 282 | 283 | 278 | 278 | 17,506,000 |
2011/08/02 | 291 | 292 | 286 | 288 | 18,783,000 |
2011/08/01 | 289 | 299 | 288 | 295 | 20,508,000 |
2011/07/29 | 288 | 289 | 282 | 283 | 35,849,000 |
2011/07/28 | 298 | 299 | 289 | 291 | 19,852,000 |
2011/07/27 | 299 | 300 | 298 | 299 | 6,788,000 |
2011/07/26 | 299 | 304 | 296 | 302 | 17,594,000 |
2011/07/25 | 304 | 306 | 297 | 298 | 18,365,000 |
2011/07/22 | 308 | 309 | 303 | 307 | 16,141,000 |
2011/07/21 | 308 | 309 | 306 | 307 | 13,159,000 |
2011/07/20 | 308 | 311 | 305 | 306 | 15,653,000 |
2011/07/19 | 307 | 309 | 304 | 305 | 6,769,000 |
2011/07/15 | 307 | 311 | 307 | 310 | 12,258,000 |
2011/07/14 | 311 | 312 | 306 | 308 | 13,899,000 |
2011/07/13 | 306 | 313 | 304 | 312 | 13,001,000 |
2011/07/12 | 308 | 310 | 306 | 307 | 15,639,000 |
2011/07/11 | 315 | 316 | 311 | 312 | 9,503,000 |
2011/07/08 | 322 | 323 | 317 | 317 | 15,416,000 |
2011/07/07 | 319 | 323 | 318 | 320 | 12,545,000 |
2011/07/06 | 320 | 320 | 315 | 320 | 16,680,000 |
2011/07/05 | 323 | 323 | 319 | 320 | 7,424,000 |
2011/07/04 | 325 | 326 | 322 | 324 | 13,445,000 |
2011/07/01 | 322 | 323 | 320 | 322 | 15,853,000 |
2011/06/30 | 318 | 321 | 316 | 319 | 16,609,000 |
2011/06/29 | 313 | 317 | 312 | 317 | 18,880,000 |
2011/06/28 | 310 | 312 | 305 | 307 | 12,847,000 |
2011/06/27 | 308 | 308 | 302 | 305 | 17,227,000 |
2011/06/24 | 306 | 308 | 303 | 308 | 15,007,000 |
2011/06/23 | 300 | 307 | 299 | 305 | 28,287,000 |
2011/06/22 | 300 | 302 | 297 | 298 | 20,498,000 |
2011/06/21 | 291 | 297 | 289 | 296 | 18,662,000 |
2011/06/20 | 287 | 291 | 285 | 287 | 18,108,000 |
2011/06/17 | 289 | 289 | 283 | 283 | 11,169,000 |
2011/06/16 | 285 | 290 | 283 | 285 | 15,943,000 |
2011/06/15 | 289 | 289 | 284 | 287 | 7,927,000 |
2011/06/14 | 286 | 288 | 283 | 285 | 16,420,000 |
2011/06/13 | 288 | 293 | 286 | 287 | 19,630,000 |
2011/06/10 | 285 | 295 | 285 | 293 | 31,572,000 |
2011/06/09 | 289 | 291 | 281 | 281 | 27,520,000 |
2011/06/08 | 290 | 292 | 286 | 291 | 16,545,000 |
2011/06/07 | 288 | 291 | 286 | 290 | 14,649,000 |
2011/06/06 | 292 | 296 | 287 | 290 | 16,528,000 |
2011/06/03 | 295 | 301 | 294 | 295 | 24,488,000 |
2011/06/02 | 294 | 300 | 293 | 296 | 26,022,000 |
2011/06/01 | 295 | 304 | 292 | 302 | 26,991,000 |
2011/05/31 | 286 | 292 | 286 | 291 | 17,938,000 |
2011/05/30 | 290 | 293 | 287 | 288 | 14,810,000 |
2011/05/27 | 289 | 295 | 286 | 292 | 22,846,000 |
2011/05/26 | 296 | 300 | 293 | 293 | 20,731,000 |
2011/05/25 | 299 | 304 | 293 | 295 | 20,011,000 |
2011/05/24 | 289 | 300 | 288 | 299 | 27,234,000 |
2011/05/23 | 290 | 294 | 287 | 291 | 37,237,000 |
2011/05/20 | 315 | 315 | 306 | 306 | 13,247,000 |
2011/05/19 | 321 | 323 | 313 | 314 | 16,777,000 |
2011/05/18 | 318 | 322 | 316 | 320 | 15,728,000 |
2011/05/17 | 313 | 318 | 310 | 318 | 15,993,000 |
2011/05/16 | 313 | 317 | 311 | 312 | 17,892,000 |
2011/05/13 | 325 | 328 | 313 | 316 | 26,640,000 |
2011/05/12 | 326 | 330 | 321 | 324 | 22,939,000 |
2011/05/11 | 335 | 338 | 328 | 329 | 12,943,000 |
2011/05/10 | 327 | 334 | 323 | 332 | 17,281,000 |
2011/05/09 | 332 | 332 | 323 | 324 | 11,050,000 |
2011/05/06 | 327 | 332 | 325 | 331 | 14,268,000 |
2011/05/02 | 341 | 341 | 332 | 337 | 13,799,000 |
2011/04/28 | 341 | 347 | 331 | 333 | 29,118,000 |
2011/04/27 | 337 | 340 | 333 | 338 | 19,200,000 |
2011/04/26 | 336 | 340 | 333 | 335 | 29,752,000 |
2011/04/25 | 343 | 346 | 334 | 338 | 27,688,000 |
2011/04/22 | 345 | 347 | 340 | 344 | 29,869,000 |
2011/04/21 | 358 | 359 | 352 | 354 | 12,073,000 |
2011/04/20 | 353 | 355 | 351 | 354 | 10,126,000 |
2011/04/19 | 343 | 346 | 342 | 345 | 7,941,000 |
2011/04/18 | 350 | 353 | 346 | 348 | 17,099,000 |
2011/04/15 | 349 | 355 | 345 | 350 | 13,986,000 |
2011/04/14 | 344 | 350 | 344 | 350 | 10,051,000 |
2011/04/13 | 339 | 349 | 339 | 348 | 11,425,000 |
2011/04/12 | 344 | 348 | 340 | 341 | 16,334,000 |
2011/04/11 | 353 | 357 | 349 | 351 | 13,205,000 |
2011/04/08 | 345 | 357 | 342 | 356 | 22,054,000 |
2011/04/07 | 346 | 356 | 346 | 348 | 15,833,000 |
2011/04/06 | 357 | 358 | 344 | 347 | 24,040,000 |
2011/04/05 | 364 | 365 | 353 | 359 | 19,944,000 |
2011/04/04 | 372 | 374 | 363 | 365 | 18,431,000 |
2011/04/01 | 369 | 377 | 363 | 371 | 35,282,000 |
2011/03/31 | 369 | 369 | 360 | 366 | 23,287,000 |
2011/03/30 | 352 | 369 | 350 | 369 | 34,478,000 |
2011/03/29 | 347 | 352 | 336 | 348 | 20,328,000 |
2011/03/28 | 347 | 352 | 344 | 351 | 21,056,000 |
2011/03/25 | 352 | 358 | 347 | 351 | 27,480,000 |
2011/03/24 | 332 | 349 | 332 | 347 | 27,733,000 |
2011/03/23 | 327 | 334 | 321 | 330 | 21,733,000 |
2011/03/22 | 325 | 327 | 321 | 326 | 15,432,000 |
2011/03/18 | 303 | 314 | 302 | 309 | 19,720,000 |
2011/03/17 | 290 | 303 | 284 | 296 | 23,615,000 |
2011/03/16 | 282 | 304 | 282 | 303 | 34,878,000 |
2011/03/15 | 285 | 288 | 245 | 270 | 26,974,000 |
2011/03/14 | 291 | 313 | 289 | 297 | 25,616,000 |
2011/03/11 | 331 | 337 | 331 | 331 | 24,317,000 |
2011/03/10 | 345 | 346 | 334 | 336 | 16,871,000 |
2011/03/09 | 345 | 352 | 344 | 347 | 22,030,000 |
2011/03/08 | 335 | 341 | 335 | 341 | 13,327,000 |
2011/03/07 | 339 | 343 | 334 | 337 | 17,902,000 |
2011/03/04 | 342 | 344 | 336 | 337 | 16,663,000 |
2011/03/03 | 327 | 336 | 327 | 336 | 17,830,000 |
2011/03/02 | 329 | 331 | 326 | 326 | 16,308,000 |
2011/03/01 | 330 | 334 | 329 | 334 | 14,269,000 |
2011/02/28 | 320 | 330 | 316 | 329 | 18,426,000 |
2011/02/25 | 313 | 322 | 312 | 319 | 16,316,000 |
2011/02/24 | 315 | 317 | 309 | 311 | 20,967,000 |
2011/02/23 | 314 | 323 | 313 | 319 | 16,831,000 |
2011/02/22 | 325 | 327 | 319 | 319 | 17,424,000 |
2011/02/21 | 332 | 333 | 327 | 330 | 9,931,000 |
2011/02/18 | 335 | 336 | 332 | 333 | 7,102,000 |
2011/02/17 | 340 | 341 | 332 | 335 | 11,898,000 |
2011/02/16 | 338 | 342 | 337 | 338 | 13,641,000 |
2011/02/15 | 334 | 340 | 331 | 339 | 14,206,000 |
2011/02/14 | 326 | 334 | 326 | 333 | 15,791,000 |
2011/02/10 | 322 | 326 | 322 | 324 | 7,889,000 |
2011/02/09 | 324 | 329 | 324 | 325 | 15,173,000 |
2011/02/08 | 330 | 332 | 320 | 324 | 17,476,000 |
2011/02/07 | 323 | 329 | 323 | 328 | 20,968,000 |
2011/02/04 | 317 | 324 | 316 | 321 | 16,767,000 |
2011/02/03 | 315 | 318 | 314 | 316 | 15,505,000 |
2011/02/02 | 312 | 318 | 311 | 317 | 27,917,000 |
2011/02/01 | 300 | 307 | 299 | 307 | 38,697,000 |
2011/01/31 | 287 | 292 | 285 | 292 | 9,788,000 |
2011/01/28 | 294 | 295 | 290 | 293 | 7,961,000 |
2011/01/27 | 290 | 294 | 288 | 292 | 10,469,000 |
2011/01/26 | 288 | 290 | 286 | 287 | 11,239,000 |
2011/01/25 | 286 | 289 | 285 | 287 | 5,659,000 |
2011/01/24 | 284 | 285 | 279 | 283 | 5,225,000 |
2011/01/21 | 294 | 295 | 281 | 282 | 15,064,000 |
2011/01/20 | 291 | 292 | 288 | 290 | 9,891,000 |
2011/01/19 | 286 | 294 | 286 | 292 | 14,199,000 |
2011/01/18 | 280 | 284 | 280 | 283 | 9,116,000 |
2011/01/17 | 285 | 286 | 282 | 282 | 5,979,000 |
2011/01/14 | 286 | 288 | 283 | 285 | 7,105,000 |
2011/01/13 | 290 | 291 | 285 | 287 | 4,747,000 |
2011/01/12 | 292 | 293 | 286 | 286 | 6,543,000 |
2011/01/11 | 288 | 292 | 287 | 291 | 7,759,000 |
2011/01/07 | 288 | 292 | 287 | 291 | 10,260,000 |
2011/01/06 | 287 | 288 | 286 | 288 | 10,037,000 |
2011/01/05 | 280 | 285 | 280 | 283 | 8,688,000 |
2011/01/04 | 276 | 281 | 275 | 279 | 7,616,000 |