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 |
---|---|---|---|---|---|
2013/12/30 | 439 | 442 | 437 | 441 | 13,498,000 |
2013/12/27 | 434 | 438 | 429 | 436 | 16,443,000 |
2013/12/26 | 422 | 433 | 422 | 432 | 15,220,000 |
2013/12/25 | 421 | 423 | 416 | 423 | 12,930,000 |
2013/12/24 | 423 | 424 | 419 | 421 | 12,854,000 |
2013/12/20 | 424 | 424 | 421 | 424 | 8,966,000 |
2013/12/19 | 425 | 428 | 421 | 424 | 13,432,000 |
2013/12/18 | 415 | 421 | 415 | 421 | 10,184,000 |
2013/12/17 | 412 | 419 | 412 | 418 | 9,330,000 |
2013/12/16 | 419 | 419 | 409 | 410 | 8,856,000 |
2013/12/13 | 421 | 423 | 415 | 420 | 16,809,000 |
2013/12/12 | 418 | 420 | 413 | 420 | 8,337,000 |
2013/12/11 | 422 | 422 | 414 | 418 | 6,903,000 |
2013/12/10 | 425 | 425 | 421 | 422 | 7,598,000 |
2013/12/09 | 420 | 425 | 419 | 425 | 13,838,000 |
2013/12/06 | 412 | 413 | 409 | 412 | 11,726,000 |
2013/12/05 | 418 | 422 | 412 | 412 | 9,530,000 |
2013/12/04 | 423 | 426 | 419 | 420 | 14,929,000 |
2013/12/03 | 429 | 431 | 425 | 429 | 17,611,000 |
2013/12/02 | 421 | 427 | 420 | 426 | 17,198,000 |
2013/11/29 | 419 | 422 | 415 | 420 | 15,495,000 |
2013/11/28 | 425 | 427 | 417 | 422 | 19,921,000 |
2013/11/27 | 418 | 423 | 417 | 419 | 11,357,000 |
2013/11/26 | 419 | 422 | 417 | 419 | 8,384,000 |
2013/11/25 | 419 | 422 | 416 | 421 | 13,926,000 |
2013/11/22 | 419 | 420 | 415 | 417 | 14,280,000 |
2013/11/21 | 415 | 418 | 414 | 417 | 10,521,000 |
2013/11/20 | 414 | 416 | 411 | 414 | 8,375,000 |
2013/11/19 | 408 | 417 | 407 | 414 | 14,647,000 |
2013/11/18 | 414 | 416 | 409 | 411 | 10,997,000 |
2013/11/15 | 408 | 414 | 407 | 412 | 16,688,000 |
2013/11/14 | 403 | 405 | 400 | 404 | 13,080,000 |
2013/11/13 | 404 | 410 | 398 | 401 | 10,411,000 |
2013/11/12 | 395 | 407 | 394 | 405 | 17,135,000 |
2013/11/11 | 396 | 398 | 392 | 397 | 7,045,000 |
2013/11/08 | 388 | 392 | 386 | 389 | 7,741,000 |
2013/11/07 | 399 | 402 | 394 | 394 | 15,384,000 |
2013/11/06 | 391 | 399 | 390 | 397 | 17,606,000 |
2013/11/05 | 383 | 392 | 382 | 391 | 12,678,000 |
2013/11/01 | 383 | 384 | 376 | 380 | 10,738,000 |
2013/10/31 | 390 | 392 | 380 | 382 | 15,461,000 |
2013/10/30 | 401 | 402 | 387 | 392 | 21,788,000 |
2013/10/29 | 416 | 424 | 388 | 391 | 51,617,000 |
2013/10/28 | 411 | 416 | 408 | 415 | 8,168,000 |
2013/10/25 | 424 | 424 | 406 | 407 | 16,111,000 |
2013/10/24 | 414 | 423 | 411 | 422 | 11,335,000 |
2013/10/23 | 420 | 423 | 411 | 415 | 8,778,000 |
2013/10/22 | 420 | 421 | 416 | 419 | 5,195,000 |
2013/10/21 | 420 | 424 | 418 | 420 | 5,671,000 |
2013/10/18 | 417 | 420 | 416 | 420 | 5,437,000 |
2013/10/17 | 417 | 419 | 414 | 419 | 7,112,000 |
2013/10/16 | 414 | 414 | 409 | 412 | 4,919,000 |
2013/10/15 | 415 | 417 | 411 | 416 | 8,328,000 |
2013/10/11 | 406 | 411 | 403 | 410 | 12,574,000 |
2013/10/10 | 404 | 405 | 394 | 397 | 13,001,000 |
2013/10/09 | 393 | 406 | 393 | 403 | 9,374,000 |
2013/10/08 | 385 | 397 | 382 | 396 | 11,698,000 |
2013/10/07 | 395 | 397 | 387 | 389 | 11,798,000 |
2013/10/04 | 395 | 401 | 392 | 395 | 9,988,000 |
2013/10/03 | 404 | 407 | 393 | 397 | 17,673,000 |
2013/10/02 | 416 | 422 | 406 | 408 | 13,919,000 |
2013/10/01 | 422 | 425 | 414 | 415 | 11,153,000 |
2013/09/30 | 423 | 437 | 423 | 425 | 18,086,000 |
2013/09/27 | 429 | 434 | 426 | 429 | 14,360,000 |
2013/09/26 | 411 | 431 | 411 | 431 | 24,443,000 |
2013/09/25 | 414 | 418 | 408 | 411 | 16,856,000 |
2013/09/24 | 405 | 418 | 404 | 418 | 26,055,000 |
2013/09/20 | 406 | 408 | 402 | 405 | 11,169,000 |
2013/09/19 | 404 | 406 | 400 | 405 | 12,614,000 |
2013/09/18 | 410 | 415 | 400 | 404 | 28,043,000 |
2013/09/17 | 387 | 390 | 386 | 386 | 5,275,000 |
2013/09/13 | 380 | 385 | 380 | 385 | 10,471,000 |
2013/09/12 | 382 | 389 | 379 | 385 | 14,700,000 |
2013/09/11 | 380 | 383 | 376 | 382 | 11,199,000 |
2013/09/10 | 370 | 379 | 370 | 379 | 12,644,000 |
2013/09/09 | 370 | 370 | 364 | 368 | 5,764,000 |
2013/09/06 | 366 | 366 | 357 | 361 | 6,245,000 |
2013/09/05 | 369 | 369 | 362 | 365 | 9,273,000 |
2013/09/04 | 361 | 370 | 361 | 370 | 7,945,000 |
2013/09/03 | 358 | 367 | 358 | 367 | 9,782,000 |
2013/09/02 | 346 | 354 | 344 | 351 | 5,676,000 |
2013/08/30 | 349 | 355 | 344 | 344 | 7,058,000 |
2013/08/29 | 349 | 350 | 346 | 347 | 4,646,000 |
2013/08/28 | 348 | 352 | 345 | 349 | 6,374,000 |
2013/08/27 | 354 | 362 | 353 | 356 | 5,547,000 |
2013/08/26 | 364 | 365 | 356 | 361 | 6,645,000 |
2013/08/23 | 359 | 367 | 358 | 364 | 14,549,000 |
2013/08/22 | 349 | 350 | 342 | 347 | 12,240,000 |
2013/08/21 | 363 | 367 | 349 | 353 | 18,889,000 |
2013/08/20 | 372 | 374 | 358 | 361 | 14,039,000 |
2013/08/19 | 374 | 378 | 369 | 376 | 10,643,000 |
2013/08/16 | 366 | 374 | 366 | 368 | 10,163,000 |
2013/08/15 | 375 | 380 | 372 | 373 | 8,412,000 |
2013/08/14 | 382 | 385 | 374 | 381 | 14,170,000 |
2013/08/13 | 365 | 381 | 363 | 379 | 18,939,000 |
2013/08/12 | 357 | 363 | 353 | 357 | 6,910,000 |
2013/08/09 | 362 | 370 | 361 | 363 | 15,697,000 |
2013/08/08 | 363 | 371 | 357 | 358 | 11,889,000 |
2013/08/07 | 370 | 376 | 367 | 367 | 11,213,000 |
2013/08/06 | 376 | 380 | 370 | 379 | 14,752,000 |
2013/08/05 | 369 | 383 | 369 | 380 | 15,204,000 |
2013/08/02 | 373 | 376 | 368 | 375 | 17,965,000 |
2013/08/01 | 363 | 375 | 362 | 372 | 19,701,000 |
2013/07/31 | 361 | 367 | 351 | 359 | 24,436,000 |
2013/07/30 | 333 | 365 | 333 | 364 | 51,202,000 |
2013/07/29 | 340 | 341 | 328 | 335 | 19,625,000 |
2013/07/26 | 341 | 346 | 339 | 343 | 17,652,000 |
2013/07/25 | 351 | 353 | 345 | 346 | 17,631,000 |
2013/07/24 | 345 | 352 | 341 | 350 | 27,677,000 |
2013/07/23 | 338 | 350 | 337 | 349 | 16,129,000 |
2013/07/22 | 344 | 344 | 336 | 340 | 11,365,000 |
2013/07/19 | 349 | 350 | 332 | 340 | 20,109,000 |
2013/07/18 | 348 | 348 | 343 | 347 | 10,370,000 |
2013/07/17 | 343 | 345 | 339 | 342 | 10,082,000 |
2013/07/16 | 348 | 349 | 341 | 345 | 13,016,000 |
2013/07/12 | 337 | 345 | 336 | 344 | 16,438,000 |
2013/07/11 | 330 | 338 | 330 | 336 | 13,718,000 |
2013/07/10 | 339 | 341 | 332 | 335 | 10,589,000 |
2013/07/09 | 338 | 341 | 333 | 337 | 13,867,000 |
2013/07/08 | 338 | 350 | 336 | 336 | 30,156,000 |
2013/07/05 | 317 | 333 | 316 | 330 | 20,195,000 |
2013/07/04 | 310 | 316 | 308 | 315 | 10,756,000 |
2013/07/03 | 318 | 318 | 311 | 311 | 15,373,000 |
2013/07/02 | 315 | 316 | 310 | 312 | 13,142,000 |
2013/07/01 | 313 | 313 | 307 | 313 | 11,437,000 |
2013/06/28 | 303 | 313 | 300 | 305 | 22,316,000 |
2013/06/27 | 300 | 301 | 283 | 295 | 32,982,000 |
2013/06/26 | 311 | 312 | 299 | 300 | 10,411,000 |
2013/06/25 | 310 | 312 | 300 | 305 | 18,585,000 |
2013/06/24 | 327 | 327 | 310 | 311 | 19,328,000 |
2013/06/21 | 315 | 330 | 312 | 327 | 14,623,000 |
2013/06/20 | 327 | 330 | 321 | 325 | 13,320,000 |
2013/06/19 | 327 | 334 | 326 | 333 | 13,377,000 |
2013/06/18 | 325 | 329 | 322 | 323 | 10,033,000 |
2013/06/17 | 321 | 326 | 316 | 325 | 14,127,000 |
2013/06/14 | 329 | 333 | 313 | 319 | 35,383,000 |
2013/06/13 | 315 | 317 | 306 | 306 | 14,710,000 |
2013/06/12 | 313 | 327 | 309 | 323 | 11,551,000 |
2013/06/11 | 331 | 334 | 320 | 321 | 14,408,000 |
2013/06/10 | 320 | 333 | 319 | 332 | 16,238,000 |
2013/06/07 | 315 | 320 | 300 | 308 | 25,336,000 |
2013/06/06 | 325 | 333 | 320 | 322 | 19,691,000 |
2013/06/05 | 334 | 347 | 330 | 331 | 24,950,000 |
2013/06/04 | 333 | 338 | 315 | 336 | 32,256,000 |
2013/06/03 | 342 | 348 | 334 | 338 | 24,172,000 |
2013/05/31 | 368 | 369 | 349 | 349 | 21,379,000 |
2013/05/30 | 359 | 372 | 355 | 361 | 43,239,000 |
2013/05/29 | 376 | 377 | 362 | 362 | 21,607,000 |
2013/05/28 | 337 | 363 | 336 | 360 | 26,704,000 |
2013/05/27 | 345 | 354 | 337 | 342 | 22,065,000 |
2013/05/24 | 366 | 378 | 342 | 360 | 31,420,000 |
2013/05/23 | 396 | 397 | 360 | 360 | 28,627,000 |
2013/05/22 | 394 | 401 | 387 | 392 | 21,485,000 |
2013/05/21 | 385 | 397 | 381 | 390 | 26,176,000 |
2013/05/20 | 378 | 394 | 376 | 389 | 35,046,000 |
2013/05/17 | 351 | 372 | 350 | 370 | 61,688,000 |
2013/05/16 | 350 | 354 | 337 | 348 | 30,867,000 |
2013/05/15 | 340 | 348 | 339 | 345 | 38,652,000 |
2013/05/14 | 338 | 338 | 333 | 333 | 21,929,000 |
2013/05/13 | 330 | 336 | 330 | 335 | 31,786,000 |
2013/05/10 | 317 | 322 | 313 | 322 | 29,243,000 |
2013/05/09 | 315 | 316 | 308 | 309 | 12,549,000 |
2013/05/08 | 310 | 316 | 310 | 314 | 17,025,000 |
2013/05/07 | 313 | 314 | 309 | 310 | 16,316,000 |
2013/05/02 | 304 | 304 | 300 | 303 | 14,669,000 |
2013/05/01 | 308 | 309 | 302 | 304 | 15,478,000 |
2013/04/30 | 316 | 317 | 308 | 310 | 20,491,000 |
2013/04/26 | 335 | 335 | 314 | 316 | 35,911,000 |
2013/04/25 | 335 | 350 | 323 | 330 | 57,516,000 |
2013/04/24 | 324 | 330 | 323 | 330 | 18,911,000 |
2013/04/23 | 325 | 331 | 322 | 324 | 20,825,000 |
2013/04/22 | 342 | 345 | 329 | 330 | 35,697,000 |
2013/04/19 | 330 | 339 | 329 | 333 | 13,479,000 |
2013/04/18 | 334 | 341 | 329 | 329 | 18,568,000 |
2013/04/17 | 330 | 338 | 329 | 335 | 14,394,000 |
2013/04/16 | 324 | 328 | 322 | 324 | 19,496,000 |
2013/04/15 | 331 | 339 | 330 | 333 | 14,144,000 |
2013/04/12 | 340 | 342 | 331 | 338 | 19,448,000 |
2013/04/11 | 327 | 346 | 327 | 342 | 38,211,000 |
2013/04/10 | 317 | 325 | 316 | 323 | 33,962,000 |
2013/04/09 | 303 | 317 | 300 | 317 | 46,530,000 |
2013/04/08 | 306 | 307 | 297 | 300 | 21,421,000 |
2013/04/05 | 311 | 311 | 296 | 297 | 29,672,000 |
2013/04/04 | 283 | 286 | 272 | 285 | 17,981,000 |
2013/04/03 | 280 | 285 | 278 | 285 | 11,049,000 |
2013/04/02 | 278 | 282 | 273 | 278 | 19,339,000 |
2013/04/01 | 293 | 293 | 284 | 285 | 12,277,000 |
2013/03/29 | 297 | 298 | 293 | 295 | 10,294,000 |
2013/03/28 | 301 | 302 | 291 | 296 | 15,499,000 |
2013/03/27 | 307 | 310 | 301 | 302 | 14,112,000 |
2013/03/26 | 310 | 312 | 307 | 309 | 18,527,000 |
2013/03/25 | 308 | 317 | 305 | 312 | 27,357,000 |
2013/03/22 | 301 | 308 | 300 | 304 | 16,231,000 |
2013/03/21 | 305 | 305 | 300 | 301 | 14,532,000 |
2013/03/19 | 295 | 301 | 294 | 299 | 10,845,000 |
2013/03/18 | 292 | 294 | 289 | 292 | 11,555,000 |
2013/03/15 | 304 | 304 | 295 | 299 | 17,631,000 |
2013/03/14 | 297 | 303 | 293 | 302 | 15,410,000 |
2013/03/13 | 298 | 301 | 296 | 296 | 11,769,000 |
2013/03/12 | 307 | 307 | 300 | 301 | 11,984,000 |
2013/03/11 | 304 | 311 | 302 | 304 | 34,632,000 |
2013/03/08 | 289 | 297 | 288 | 294 | 21,759,000 |
2013/03/07 | 296 | 297 | 285 | 287 | 16,765,000 |
2013/03/06 | 298 | 299 | 295 | 296 | 10,371,000 |
2013/03/05 | 296 | 298 | 294 | 295 | 8,758,000 |
2013/03/04 | 300 | 301 | 294 | 294 | 10,863,000 |
2013/03/01 | 292 | 297 | 291 | 296 | 8,828,000 |
2013/02/28 | 294 | 298 | 292 | 295 | 16,728,000 |
2013/02/27 | 292 | 293 | 288 | 290 | 13,303,000 |
2013/02/26 | 288 | 296 | 287 | 291 | 19,192,000 |
2013/02/25 | 294 | 295 | 288 | 292 | 13,921,000 |
2013/02/22 | 278 | 284 | 271 | 283 | 15,833,000 |
2013/02/21 | 277 | 283 | 277 | 282 | 13,161,000 |
2013/02/20 | 284 | 289 | 280 | 281 | 14,568,000 |
2013/02/19 | 276 | 284 | 275 | 278 | 12,342,000 |
2013/02/18 | 281 | 285 | 278 | 280 | 11,423,000 |
2013/02/15 | 278 | 280 | 262 | 274 | 28,649,000 |
2013/02/14 | 285 | 288 | 279 | 283 | 17,022,000 |
2013/02/13 | 297 | 298 | 283 | 289 | 14,732,000 |
2013/02/12 | 303 | 306 | 298 | 298 | 12,995,000 |
2013/02/08 | 296 | 302 | 295 | 297 | 15,957,000 |
2013/02/07 | 299 | 307 | 294 | 301 | 26,169,000 |
2013/02/06 | 293 | 303 | 291 | 301 | 40,802,000 |
2013/02/05 | 284 | 291 | 279 | 280 | 26,012,000 |
2013/02/04 | 285 | 293 | 284 | 291 | 16,121,000 |
2013/02/01 | 281 | 285 | 274 | 281 | 22,548,000 |
2013/01/31 | 265 | 286 | 262 | 283 | 43,369,000 |
2013/01/30 | 263 | 268 | 261 | 264 | 19,996,000 |
2013/01/29 | 260 | 264 | 260 | 263 | 8,892,000 |
2013/01/28 | 267 | 267 | 262 | 263 | 16,940,000 |
2013/01/25 | 262 | 263 | 259 | 262 | 12,811,000 |
2013/01/24 | 249 | 258 | 249 | 257 | 16,486,000 |
2013/01/23 | 249 | 254 | 248 | 250 | 15,140,000 |
2013/01/22 | 252 | 258 | 250 | 255 | 18,140,000 |
2013/01/21 | 259 | 259 | 250 | 252 | 23,084,000 |
2013/01/18 | 249 | 261 | 248 | 258 | 40,859,000 |
2013/01/17 | 241 | 246 | 236 | 242 | 26,843,000 |
2013/01/16 | 248 | 248 | 239 | 240 | 15,648,000 |
2013/01/15 | 245 | 248 | 243 | 247 | 11,847,000 |
2013/01/11 | 247 | 247 | 242 | 242 | 13,196,000 |
2013/01/10 | 245 | 248 | 242 | 243 | 18,690,000 |
2013/01/09 | 230 | 241 | 228 | 239 | 15,326,000 |
2013/01/08 | 238 | 239 | 233 | 234 | 14,829,000 |
2013/01/07 | 243 | 244 | 237 | 240 | 13,081,000 |
2013/01/04 | 245 | 246 | 238 | 239 | 13,464,000 |