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 |
---|---|---|---|---|---|
2014/12/30 | 559 | 561 | 553 | 553 | 10,458,000 |
2014/12/29 | 567 | 568 | 552 | 561 | 12,540,000 |
2014/12/26 | 560 | 568 | 559 | 565 | 10,759,000 |
2014/12/25 | 560 | 561 | 556 | 560 | 10,303,000 |
2014/12/24 | 565 | 568 | 561 | 562 | 12,527,000 |
2014/12/22 | 559 | 563 | 553 | 557 | 11,350,000 |
2014/12/19 | 557 | 558 | 551 | 557 | 17,274,000 |
2014/12/18 | 549 | 550 | 543 | 544 | 17,454,000 |
2014/12/17 | 522 | 538 | 521 | 532 | 21,846,000 |
2014/12/16 | 531 | 535 | 524 | 527 | 16,396,000 |
2014/12/15 | 541 | 549 | 536 | 539 | 13,633,000 |
2014/12/12 | 545 | 557 | 544 | 551 | 22,153,000 |
2014/12/11 | 520 | 543 | 518 | 540 | 23,804,000 |
2014/12/10 | 550 | 554 | 535 | 539 | 45,195,000 |
2014/12/09 | 570 | 589 | 566 | 568 | 33,093,000 |
2014/12/08 | 568 | 578 | 567 | 578 | 22,902,000 |
2014/12/05 | 554 | 561 | 550 | 560 | 14,748,000 |
2014/12/04 | 564 | 565 | 552 | 553 | 13,767,000 |
2014/12/03 | 555 | 562 | 551 | 555 | 26,484,000 |
2014/12/02 | 526 | 542 | 522 | 541 | 19,706,000 |
2014/12/01 | 529 | 532 | 524 | 527 | 13,170,000 |
2014/11/28 | 514 | 522 | 513 | 522 | 15,223,000 |
2014/11/27 | 521 | 521 | 511 | 511 | 15,363,000 |
2014/11/26 | 517 | 526 | 516 | 522 | 24,012,000 |
2014/11/25 | 510 | 520 | 507 | 518 | 28,071,000 |
2014/11/21 | 495 | 502 | 490 | 498 | 35,364,000 |
2014/11/20 | 494 | 496 | 486 | 487 | 19,856,000 |
2014/11/19 | 475 | 488 | 474 | 484 | 20,668,000 |
2014/11/18 | 464 | 473 | 462 | 471 | 14,126,000 |
2014/11/17 | 472 | 472 | 450 | 457 | 18,573,000 |
2014/11/14 | 475 | 475 | 466 | 472 | 12,078,000 |
2014/11/13 | 469 | 473 | 462 | 468 | 14,495,000 |
2014/11/12 | 465 | 484 | 465 | 470 | 34,895,000 |
2014/11/11 | 460 | 465 | 458 | 464 | 17,148,000 |
2014/11/10 | 452 | 460 | 449 | 457 | 12,661,000 |
2014/11/07 | 454 | 458 | 450 | 455 | 15,181,000 |
2014/11/06 | 453 | 459 | 447 | 453 | 20,183,000 |
2014/11/05 | 447 | 451 | 445 | 451 | 16,869,000 |
2014/11/04 | 447 | 459 | 445 | 448 | 34,788,000 |
2014/10/31 | 422 | 435 | 421 | 430 | 24,550,000 |
2014/10/30 | 414 | 421 | 413 | 415 | 21,739,000 |
2014/10/29 | 405 | 420 | 405 | 414 | 21,784,000 |
2014/10/28 | 403 | 407 | 402 | 404 | 9,941,000 |
2014/10/27 | 413 | 414 | 404 | 405 | 17,623,000 |
2014/10/24 | 420 | 421 | 411 | 412 | 20,270,000 |
2014/10/23 | 413 | 419 | 409 | 413 | 11,742,000 |
2014/10/22 | 408 | 415 | 405 | 414 | 14,258,000 |
2014/10/21 | 413 | 414 | 400 | 402 | 15,403,000 |
2014/10/20 | 409 | 414 | 408 | 411 | 16,419,000 |
2014/10/17 | 404 | 409 | 397 | 398 | 20,537,000 |
2014/10/16 | 401 | 409 | 399 | 401 | 19,650,000 |
2014/10/15 | 403 | 410 | 402 | 408 | 24,660,000 |
2014/10/14 | 398 | 399 | 393 | 395 | 18,981,000 |
2014/10/10 | 408 | 408 | 400 | 407 | 24,512,000 |
2014/10/09 | 416 | 418 | 405 | 410 | 18,375,000 |
2014/10/08 | 415 | 418 | 410 | 413 | 23,229,000 |
2014/10/07 | 433 | 436 | 427 | 428 | 13,298,000 |
2014/10/06 | 433 | 439 | 429 | 434 | 15,354,000 |
2014/10/03 | 425 | 430 | 421 | 426 | 12,341,000 |
2014/10/02 | 430 | 431 | 422 | 425 | 26,270,000 |
2014/10/01 | 437 | 441 | 433 | 435 | 13,204,000 |
2014/09/30 | 446 | 447 | 435 | 438 | 21,392,000 |
2014/09/29 | 449 | 451 | 444 | 449 | 15,907,000 |
2014/09/26 | 443 | 449 | 440 | 445 | 27,609,000 |
2014/09/25 | 440 | 449 | 439 | 447 | 29,677,000 |
2014/09/24 | 431 | 435 | 428 | 435 | 19,248,000 |
2014/09/22 | 434 | 440 | 433 | 435 | 28,358,000 |
2014/09/19 | 419 | 439 | 419 | 434 | 46,205,000 |
2014/09/18 | 415 | 420 | 413 | 416 | 24,088,000 |
2014/09/17 | 411 | 412 | 406 | 407 | 9,981,000 |
2014/09/16 | 411 | 412 | 406 | 408 | 10,764,000 |
2014/09/12 | 407 | 414 | 405 | 410 | 28,151,000 |
2014/09/11 | 400 | 405 | 395 | 403 | 22,166,000 |
2014/09/10 | 392 | 396 | 390 | 394 | 9,092,000 |
2014/09/09 | 395 | 398 | 395 | 395 | 10,794,000 |
2014/09/08 | 392 | 394 | 390 | 391 | 9,889,000 |
2014/09/05 | 394 | 395 | 387 | 390 | 12,525,000 |
2014/09/04 | 396 | 397 | 391 | 392 | 10,529,000 |
2014/09/03 | 396 | 399 | 394 | 396 | 12,740,000 |
2014/09/02 | 388 | 396 | 387 | 392 | 15,059,000 |
2014/09/01 | 386 | 388 | 384 | 387 | 8,588,000 |
2014/08/29 | 388 | 389 | 384 | 387 | 10,417,000 |
2014/08/28 | 394 | 395 | 389 | 390 | 12,753,000 |
2014/08/27 | 396 | 398 | 395 | 396 | 8,397,000 |
2014/08/26 | 395 | 397 | 393 | 394 | 9,051,000 |
2014/08/25 | 396 | 397 | 392 | 395 | 7,770,000 |
2014/08/22 | 396 | 397 | 392 | 395 | 10,573,000 |
2014/08/21 | 390 | 398 | 390 | 395 | 13,974,000 |
2014/08/20 | 389 | 391 | 386 | 387 | 6,719,000 |
2014/08/19 | 383 | 388 | 382 | 387 | 11,172,000 |
2014/08/18 | 381 | 384 | 380 | 381 | 7,016,000 |
2014/08/15 | 379 | 381 | 377 | 380 | 3,981,000 |
2014/08/14 | 376 | 381 | 374 | 379 | 11,284,000 |
2014/08/13 | 374 | 377 | 374 | 376 | 6,282,000 |
2014/08/12 | 376 | 377 | 373 | 374 | 8,668,000 |
2014/08/11 | 376 | 378 | 373 | 375 | 9,563,000 |
2014/08/08 | 373 | 376 | 369 | 371 | 18,767,000 |
2014/08/07 | 381 | 381 | 372 | 380 | 20,243,000 |
2014/08/06 | 385 | 387 | 378 | 381 | 20,078,000 |
2014/08/05 | 393 | 395 | 386 | 387 | 15,312,000 |
2014/08/04 | 396 | 397 | 393 | 393 | 7,958,000 |
2014/08/01 | 402 | 402 | 393 | 395 | 17,118,000 |
2014/07/31 | 410 | 410 | 402 | 405 | 15,978,000 |
2014/07/30 | 402 | 414 | 401 | 409 | 31,384,000 |
2014/07/29 | 405 | 405 | 402 | 403 | 7,746,000 |
2014/07/28 | 403 | 406 | 402 | 403 | 10,033,000 |
2014/07/25 | 400 | 404 | 400 | 404 | 6,242,000 |
2014/07/24 | 401 | 404 | 398 | 401 | 10,630,000 |
2014/07/23 | 400 | 405 | 400 | 401 | 16,283,000 |
2014/07/22 | 392 | 400 | 391 | 399 | 11,452,000 |
2014/07/18 | 390 | 392 | 388 | 390 | 10,408,000 |
2014/07/17 | 400 | 401 | 394 | 395 | 6,809,000 |
2014/07/16 | 398 | 399 | 395 | 397 | 8,349,000 |
2014/07/15 | 396 | 401 | 396 | 399 | 9,656,000 |
2014/07/14 | 392 | 396 | 391 | 394 | 7,288,000 |
2014/07/11 | 395 | 396 | 391 | 394 | 8,628,000 |
2014/07/10 | 404 | 405 | 395 | 397 | 10,708,000 |
2014/07/09 | 405 | 405 | 402 | 404 | 7,657,000 |
2014/07/08 | 407 | 409 | 402 | 407 | 13,264,000 |
2014/07/07 | 405 | 412 | 404 | 409 | 18,103,000 |
2014/07/04 | 405 | 408 | 403 | 404 | 17,710,000 |
2014/07/03 | 395 | 406 | 395 | 401 | 33,372,000 |
2014/07/02 | 394 | 395 | 390 | 391 | 8,554,000 |
2014/07/01 | 388 | 393 | 385 | 390 | 11,065,000 |
2014/06/30 | 385 | 387 | 381 | 386 | 8,297,000 |
2014/06/27 | 391 | 391 | 381 | 382 | 24,118,000 |
2014/06/26 | 393 | 397 | 391 | 393 | 9,675,000 |
2014/06/25 | 391 | 393 | 390 | 391 | 8,069,000 |
2014/06/24 | 394 | 395 | 388 | 394 | 14,114,000 |
2014/06/23 | 398 | 400 | 394 | 397 | 9,734,000 |
2014/06/20 | 399 | 402 | 395 | 397 | 14,228,000 |
2014/06/19 | 394 | 400 | 393 | 398 | 11,103,000 |
2014/06/18 | 391 | 397 | 391 | 394 | 5,546,000 |
2014/06/17 | 392 | 393 | 390 | 392 | 4,525,000 |
2014/06/16 | 396 | 397 | 390 | 393 | 9,817,000 |
2014/06/13 | 390 | 398 | 390 | 397 | 16,328,000 |
2014/06/12 | 398 | 399 | 394 | 398 | 8,257,000 |
2014/06/11 | 399 | 401 | 398 | 401 | 9,933,000 |
2014/06/10 | 401 | 402 | 396 | 399 | 11,975,000 |
2014/06/09 | 402 | 405 | 401 | 401 | 8,629,000 |
2014/06/06 | 397 | 402 | 396 | 401 | 11,926,000 |
2014/06/05 | 397 | 402 | 396 | 397 | 8,597,000 |
2014/06/04 | 395 | 396 | 392 | 395 | 5,828,000 |
2014/06/03 | 392 | 400 | 392 | 393 | 13,440,000 |
2014/06/02 | 385 | 391 | 385 | 387 | 8,533,000 |
2014/05/30 | 383 | 387 | 382 | 383 | 8,591,000 |
2014/05/29 | 380 | 387 | 379 | 384 | 8,142,000 |
2014/05/28 | 381 | 384 | 379 | 382 | 8,210,000 |
2014/05/27 | 376 | 383 | 375 | 379 | 7,706,000 |
2014/05/26 | 374 | 378 | 373 | 376 | 5,922,000 |
2014/05/23 | 369 | 374 | 368 | 370 | 7,581,000 |
2014/05/22 | 360 | 367 | 356 | 365 | 9,515,000 |
2014/05/21 | 360 | 361 | 351 | 357 | 11,118,000 |
2014/05/20 | 365 | 366 | 359 | 363 | 6,192,000 |
2014/05/19 | 369 | 373 | 364 | 365 | 5,796,000 |
2014/05/16 | 374 | 375 | 368 | 371 | 7,897,000 |
2014/05/15 | 372 | 380 | 371 | 377 | 6,468,000 |
2014/05/14 | 377 | 380 | 374 | 376 | 7,678,000 |
2014/05/13 | 375 | 381 | 374 | 379 | 7,853,000 |
2014/05/12 | 378 | 378 | 369 | 371 | 8,499,000 |
2014/05/09 | 377 | 381 | 375 | 377 | 9,072,000 |
2014/05/08 | 379 | 383 | 376 | 380 | 8,940,000 |
2014/05/07 | 386 | 387 | 377 | 378 | 10,982,000 |
2014/05/02 | 385 | 390 | 383 | 386 | 8,947,000 |
2014/05/01 | 381 | 387 | 380 | 386 | 10,499,000 |
2014/04/30 | 382 | 384 | 378 | 379 | 8,917,000 |
2014/04/28 | 372 | 379 | 371 | 378 | 15,751,000 |
2014/04/25 | 356 | 382 | 353 | 380 | 41,353,000 |
2014/04/24 | 357 | 357 | 350 | 352 | 10,760,000 |
2014/04/23 | 358 | 358 | 351 | 356 | 15,285,000 |
2014/04/22 | 365 | 367 | 357 | 359 | 12,049,000 |
2014/04/21 | 373 | 374 | 364 | 366 | 11,882,000 |
2014/04/18 | 370 | 374 | 368 | 373 | 8,897,000 |
2014/04/17 | 373 | 375 | 365 | 368 | 10,337,000 |
2014/04/16 | 364 | 372 | 363 | 370 | 10,054,000 |
2014/04/15 | 367 | 369 | 362 | 362 | 6,361,000 |
2014/04/14 | 366 | 370 | 364 | 365 | 9,031,000 |
2014/04/11 | 364 | 370 | 362 | 368 | 10,400,000 |
2014/04/10 | 376 | 383 | 372 | 373 | 10,076,000 |
2014/04/09 | 376 | 376 | 370 | 373 | 9,756,000 |
2014/04/08 | 390 | 390 | 380 | 382 | 12,588,000 |
2014/04/07 | 398 | 399 | 393 | 394 | 8,544,000 |
2014/04/04 | 397 | 402 | 396 | 401 | 5,860,000 |
2014/04/03 | 397 | 405 | 396 | 398 | 16,326,000 |
2014/04/02 | 391 | 400 | 390 | 393 | 14,912,000 |
2014/04/01 | 383 | 388 | 378 | 388 | 14,382,000 |
2014/03/31 | 377 | 384 | 376 | 380 | 10,574,000 |
2014/03/28 | 373 | 375 | 367 | 373 | 8,914,000 |
2014/03/27 | 367 | 375 | 362 | 374 | 13,353,000 |
2014/03/26 | 375 | 376 | 370 | 373 | 8,224,000 |
2014/03/25 | 363 | 376 | 356 | 371 | 22,274,000 |
2014/03/24 | 372 | 375 | 359 | 365 | 18,187,000 |
2014/03/20 | 382 | 385 | 371 | 371 | 11,016,000 |
2014/03/19 | 383 | 387 | 374 | 378 | 13,728,000 |
2014/03/18 | 385 | 387 | 377 | 377 | 8,887,000 |
2014/03/17 | 379 | 385 | 373 | 379 | 8,639,000 |
2014/03/14 | 386 | 387 | 377 | 379 | 18,672,000 |
2014/03/13 | 403 | 406 | 396 | 397 | 9,697,000 |
2014/03/12 | 412 | 412 | 404 | 404 | 8,839,000 |
2014/03/11 | 415 | 418 | 413 | 416 | 5,728,000 |
2014/03/10 | 418 | 421 | 413 | 415 | 6,794,000 |
2014/03/07 | 421 | 424 | 416 | 418 | 7,444,000 |
2014/03/06 | 413 | 419 | 412 | 419 | 6,398,000 |
2014/03/05 | 418 | 420 | 412 | 412 | 7,419,000 |
2014/03/04 | 403 | 412 | 402 | 410 | 7,099,000 |
2014/03/03 | 412 | 413 | 404 | 409 | 9,882,000 |
2014/02/28 | 419 | 422 | 413 | 416 | 11,202,000 |
2014/02/27 | 416 | 420 | 414 | 415 | 9,388,000 |
2014/02/26 | 417 | 420 | 413 | 418 | 10,083,000 |
2014/02/25 | 411 | 422 | 410 | 420 | 15,423,000 |
2014/02/24 | 416 | 422 | 409 | 416 | 14,821,000 |
2014/02/21 | 415 | 418 | 404 | 414 | 26,480,000 |
2014/02/20 | 428 | 429 | 409 | 411 | 20,097,000 |
2014/02/19 | 431 | 431 | 426 | 431 | 9,139,000 |
2014/02/18 | 424 | 433 | 422 | 432 | 10,335,000 |
2014/02/17 | 423 | 428 | 420 | 422 | 12,154,000 |
2014/02/14 | 420 | 425 | 411 | 416 | 10,343,000 |
2014/02/13 | 426 | 428 | 418 | 420 | 11,751,000 |
2014/02/12 | 431 | 435 | 427 | 432 | 9,521,000 |
2014/02/10 | 431 | 432 | 422 | 426 | 9,276,000 |
2014/02/07 | 425 | 427 | 418 | 424 | 9,660,000 |
2014/02/06 | 417 | 422 | 410 | 416 | 13,173,000 |
2014/02/05 | 421 | 425 | 409 | 414 | 21,675,000 |
2014/02/04 | 421 | 426 | 413 | 413 | 18,901,000 |
2014/02/03 | 451 | 453 | 438 | 440 | 12,921,000 |
2014/01/31 | 473 | 474 | 450 | 450 | 18,945,000 |
2014/01/30 | 464 | 472 | 460 | 465 | 19,687,000 |
2014/01/29 | 470 | 475 | 468 | 474 | 13,982,000 |
2014/01/28 | 469 | 473 | 462 | 462 | 17,735,000 |
2014/01/27 | 455 | 461 | 451 | 453 | 17,916,000 |
2014/01/24 | 475 | 476 | 463 | 468 | 21,588,000 |
2014/01/23 | 485 | 486 | 479 | 479 | 16,658,000 |
2014/01/22 | 485 | 491 | 481 | 487 | 15,072,000 |
2014/01/21 | 492 | 494 | 484 | 484 | 14,526,000 |
2014/01/20 | 489 | 496 | 486 | 492 | 18,802,000 |
2014/01/17 | 480 | 491 | 478 | 488 | 22,626,000 |
2014/01/16 | 483 | 487 | 478 | 479 | 14,344,000 |
2014/01/15 | 470 | 488 | 469 | 481 | 29,972,000 |
2014/01/14 | 463 | 465 | 456 | 457 | 14,398,000 |
2014/01/10 | 461 | 472 | 459 | 471 | 19,940,000 |
2014/01/09 | 463 | 469 | 457 | 461 | 19,008,000 |
2014/01/08 | 448 | 469 | 446 | 466 | 32,038,000 |
2014/01/07 | 437 | 446 | 435 | 442 | 19,174,000 |
2014/01/06 | 441 | 442 | 432 | 436 | 12,695,000 |