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 |
---|---|---|---|---|---|
2015/12/30 | 454 | 459 | 451 | 452 | 8,013,000 |
2015/12/29 | 450 | 455 | 444 | 453 | 13,150,000 |
2015/12/28 | 443 | 455 | 443 | 453 | 8,631,000 |
2015/12/25 | 446 | 446 | 437 | 439 | 10,679,000 |
2015/12/24 | 450 | 457 | 449 | 450 | 8,757,000 |
2015/12/22 | 446 | 450 | 443 | 448 | 6,652,000 |
2015/12/21 | 445 | 449 | 442 | 448 | 12,230,000 |
2015/12/18 | 454 | 470 | 449 | 450 | 16,162,000 |
2015/12/17 | 466 | 470 | 459 | 459 | 9,723,000 |
2015/12/16 | 450 | 459 | 450 | 456 | 8,272,000 |
2015/12/15 | 450 | 453 | 444 | 444 | 9,224,000 |
2015/12/14 | 452 | 455 | 445 | 452 | 13,732,000 |
2015/12/11 | 460 | 470 | 457 | 466 | 11,245,000 |
2015/12/10 | 467 | 470 | 464 | 465 | 8,265,000 |
2015/12/09 | 470 | 476 | 469 | 472 | 16,684,000 |
2015/12/08 | 484 | 485 | 472 | 473 | 10,784,000 |
2015/12/07 | 484 | 486 | 480 | 481 | 7,050,000 |
2015/12/04 | 481 | 481 | 476 | 477 | 9,653,000 |
2015/12/03 | 490 | 491 | 485 | 488 | 8,466,000 |
2015/12/02 | 497 | 498 | 489 | 491 | 12,364,000 |
2015/12/01 | 491 | 500 | 489 | 498 | 11,781,000 |
2015/11/30 | 486 | 489 | 484 | 489 | 10,448,000 |
2015/11/27 | 487 | 491 | 486 | 486 | 7,801,000 |
2015/11/26 | 489 | 492 | 484 | 488 | 8,789,000 |
2015/11/25 | 490 | 492 | 485 | 488 | 11,656,000 |
2015/11/24 | 490 | 496 | 488 | 495 | 9,371,000 |
2015/11/20 | 494 | 494 | 485 | 488 | 13,083,000 |
2015/11/19 | 492 | 498 | 491 | 496 | 12,845,000 |
2015/11/18 | 492 | 494 | 485 | 486 | 8,594,000 |
2015/11/17 | 488 | 492 | 487 | 489 | 8,655,000 |
2015/11/16 | 474 | 482 | 472 | 480 | 7,544,000 |
2015/11/13 | 488 | 491 | 484 | 487 | 10,647,000 |
2015/11/12 | 491 | 498 | 486 | 496 | 8,633,000 |
2015/11/11 | 496 | 502 | 493 | 495 | 14,124,000 |
2015/11/10 | 487 | 493 | 483 | 491 | 14,531,000 |
2015/11/09 | 480 | 494 | 478 | 492 | 18,600,000 |
2015/11/06 | 474 | 478 | 471 | 474 | 6,674,000 |
2015/11/05 | 468 | 473 | 466 | 472 | 12,558,000 |
2015/11/04 | 483 | 487 | 474 | 476 | 13,515,000 |
2015/11/02 | 483 | 484 | 476 | 476 | 11,999,000 |
2015/10/30 | 486 | 492 | 477 | 489 | 16,547,000 |
2015/10/29 | 496 | 502 | 479 | 497 | 30,214,000 |
2015/10/28 | 494 | 496 | 485 | 489 | 12,827,000 |
2015/10/27 | 500 | 500 | 490 | 493 | 15,201,000 |
2015/10/26 | 497 | 501 | 496 | 500 | 12,346,000 |
2015/10/23 | 485 | 491 | 483 | 489 | 13,861,000 |
2015/10/22 | 470 | 478 | 467 | 469 | 10,445,000 |
2015/10/21 | 463 | 479 | 462 | 477 | 9,814,000 |
2015/10/20 | 466 | 466 | 456 | 464 | 9,749,000 |
2015/10/19 | 473 | 474 | 460 | 462 | 12,597,000 |
2015/10/16 | 476 | 477 | 469 | 473 | 14,604,000 |
2015/10/15 | 457 | 470 | 452 | 469 | 16,125,000 |
2015/10/14 | 467 | 467 | 458 | 465 | 17,494,000 |
2015/10/13 | 478 | 481 | 470 | 474 | 13,426,000 |
2015/10/09 | 465 | 482 | 465 | 479 | 21,382,000 |
2015/10/08 | 461 | 474 | 460 | 462 | 27,377,000 |
2015/10/07 | 453 | 461 | 445 | 458 | 28,851,000 |
2015/10/06 | 449 | 456 | 445 | 450 | 21,948,000 |
2015/10/05 | 425 | 440 | 424 | 435 | 23,039,000 |
2015/10/02 | 412 | 419 | 406 | 417 | 8,405,000 |
2015/10/01 | 412 | 423 | 405 | 418 | 15,719,000 |
2015/09/30 | 405 | 413 | 403 | 411 | 13,825,000 |
2015/09/29 | 410 | 410 | 398 | 399 | 19,323,000 |
2015/09/28 | 424 | 426 | 414 | 418 | 17,230,000 |
2015/09/25 | 438 | 439 | 416 | 430 | 32,300,000 |
2015/09/24 | 451 | 453 | 431 | 436 | 28,604,000 |
2015/09/18 | 469 | 474 | 459 | 466 | 28,103,000 |
2015/09/17 | 461 | 475 | 461 | 475 | 21,112,000 |
2015/09/16 | 445 | 470 | 445 | 455 | 24,282,000 |
2015/09/15 | 448 | 449 | 440 | 441 | 7,918,000 |
2015/09/14 | 451 | 454 | 441 | 444 | 8,457,000 |
2015/09/11 | 448 | 455 | 447 | 450 | 12,618,000 |
2015/09/10 | 447 | 455 | 445 | 454 | 11,937,000 |
2015/09/09 | 444 | 458 | 443 | 458 | 17,692,000 |
2015/09/08 | 433 | 443 | 430 | 430 | 12,217,000 |
2015/09/07 | 425 | 435 | 418 | 432 | 11,101,000 |
2015/09/04 | 443 | 444 | 427 | 431 | 12,253,000 |
2015/09/03 | 439 | 448 | 435 | 436 | 10,605,000 |
2015/09/02 | 429 | 443 | 423 | 431 | 18,614,000 |
2015/09/01 | 456 | 458 | 443 | 443 | 14,617,000 |
2015/08/31 | 467 | 468 | 454 | 459 | 12,637,000 |
2015/08/28 | 460 | 477 | 460 | 471 | 15,295,000 |
2015/08/27 | 460 | 463 | 446 | 448 | 16,348,000 |
2015/08/26 | 434 | 454 | 426 | 449 | 21,359,000 |
2015/08/25 | 442 | 459 | 423 | 430 | 42,541,000 |
2015/08/24 | 468 | 477 | 461 | 462 | 18,822,000 |
2015/08/21 | 485 | 491 | 483 | 484 | 19,344,000 |
2015/08/20 | 511 | 512 | 501 | 502 | 12,082,000 |
2015/08/19 | 522 | 523 | 514 | 515 | 11,183,000 |
2015/08/18 | 526 | 535 | 525 | 527 | 8,242,000 |
2015/08/17 | 526 | 527 | 523 | 525 | 4,789,000 |
2015/08/14 | 527 | 527 | 520 | 524 | 6,647,000 |
2015/08/13 | 528 | 532 | 524 | 530 | 9,198,000 |
2015/08/12 | 529 | 538 | 522 | 528 | 14,404,000 |
2015/08/11 | 528 | 534 | 527 | 533 | 10,520,000 |
2015/08/10 | 523 | 524 | 516 | 523 | 6,457,000 |
2015/08/07 | 514 | 530 | 513 | 527 | 13,857,000 |
2015/08/06 | 520 | 521 | 514 | 516 | 9,107,000 |
2015/08/05 | 506 | 517 | 498 | 511 | 15,555,000 |
2015/08/04 | 518 | 521 | 509 | 512 | 19,239,000 |
2015/08/03 | 531 | 533 | 518 | 521 | 22,778,000 |
2015/07/31 | 561 | 565 | 523 | 544 | 22,619,000 |
2015/07/30 | 540 | 560 | 539 | 554 | 12,333,000 |
2015/07/29 | 548 | 549 | 531 | 535 | 12,297,000 |
2015/07/28 | 538 | 543 | 531 | 540 | 10,706,000 |
2015/07/27 | 546 | 548 | 539 | 546 | 8,593,000 |
2015/07/24 | 554 | 559 | 547 | 549 | 8,062,000 |
2015/07/23 | 559 | 562 | 550 | 555 | 6,994,000 |
2015/07/22 | 563 | 565 | 558 | 558 | 6,416,000 |
2015/07/21 | 571 | 573 | 564 | 568 | 9,833,000 |
2015/07/17 | 568 | 568 | 561 | 565 | 6,190,000 |
2015/07/16 | 568 | 570 | 558 | 569 | 14,798,000 |
2015/07/15 | 565 | 566 | 553 | 563 | 18,171,000 |
2015/07/14 | 558 | 570 | 556 | 565 | 17,964,000 |
2015/07/13 | 545 | 551 | 539 | 546 | 14,177,000 |
2015/07/10 | 540 | 548 | 539 | 543 | 19,002,000 |
2015/07/09 | 527 | 545 | 512 | 545 | 24,279,000 |
2015/07/08 | 553 | 553 | 539 | 540 | 16,205,000 |
2015/07/07 | 556 | 560 | 552 | 552 | 10,293,000 |
2015/07/06 | 553 | 555 | 547 | 552 | 16,386,000 |
2015/07/03 | 560 | 561 | 554 | 560 | 20,074,000 |
2015/07/02 | 575 | 575 | 561 | 563 | 27,315,000 |
2015/07/01 | 571 | 579 | 568 | 577 | 11,968,000 |
2015/06/30 | 575 | 576 | 565 | 571 | 15,847,000 |
2015/06/29 | 564 | 571 | 559 | 567 | 20,891,000 |
2015/06/26 | 593 | 594 | 582 | 585 | 19,471,000 |
2015/06/25 | 604 | 604 | 596 | 598 | 12,222,000 |
2015/06/24 | 610 | 613 | 606 | 607 | 9,648,000 |
2015/06/23 | 607 | 609 | 604 | 608 | 10,191,000 |
2015/06/22 | 602 | 605 | 600 | 604 | 6,210,000 |
2015/06/19 | 607 | 607 | 599 | 601 | 9,306,000 |
2015/06/18 | 610 | 612 | 599 | 600 | 10,800,000 |
2015/06/17 | 620 | 623 | 608 | 611 | 9,808,000 |
2015/06/16 | 620 | 625 | 613 | 621 | 13,067,000 |
2015/06/15 | 617 | 622 | 615 | 622 | 7,235,000 |
2015/06/12 | 621 | 621 | 617 | 620 | 13,001,000 |
2015/06/11 | 613 | 620 | 613 | 616 | 10,447,000 |
2015/06/10 | 610 | 615 | 605 | 606 | 10,528,000 |
2015/06/09 | 612 | 613 | 604 | 605 | 13,339,000 |
2015/06/08 | 625 | 625 | 615 | 615 | 5,903,000 |
2015/06/05 | 617 | 621 | 613 | 620 | 8,909,000 |
2015/06/04 | 625 | 625 | 618 | 621 | 8,534,000 |
2015/06/03 | 625 | 627 | 621 | 623 | 7,069,000 |
2015/06/02 | 638 | 638 | 626 | 628 | 10,162,000 |
2015/06/01 | 624 | 634 | 624 | 633 | 14,174,000 |
2015/05/29 | 625 | 628 | 616 | 628 | 19,959,000 |
2015/05/28 | 639 | 641 | 630 | 632 | 13,676,000 |
2015/05/27 | 622 | 633 | 622 | 632 | 14,159,000 |
2015/05/26 | 624 | 624 | 618 | 622 | 6,567,000 |
2015/05/25 | 618 | 625 | 616 | 623 | 11,272,000 |
2015/05/22 | 618 | 619 | 611 | 612 | 10,154,000 |
2015/05/21 | 625 | 628 | 616 | 618 | 12,995,000 |
2015/05/20 | 622 | 625 | 620 | 622 | 10,251,000 |
2015/05/19 | 611 | 619 | 610 | 617 | 12,905,000 |
2015/05/18 | 606 | 611 | 603 | 611 | 7,514,000 |
2015/05/15 | 610 | 612 | 605 | 607 | 8,115,000 |
2015/05/14 | 606 | 609 | 604 | 607 | 11,616,000 |
2015/05/13 | 599 | 604 | 596 | 603 | 10,335,000 |
2015/05/12 | 602 | 603 | 596 | 601 | 13,194,000 |
2015/05/11 | 614 | 616 | 599 | 601 | 18,132,000 |
2015/05/08 | 602 | 605 | 593 | 602 | 24,327,000 |
2015/05/07 | 613 | 613 | 604 | 610 | 13,975,000 |
2015/05/01 | 619 | 621 | 608 | 615 | 11,170,000 |
2015/04/30 | 635 | 642 | 612 | 618 | 24,063,000 |
2015/04/28 | 630 | 647 | 628 | 636 | 23,433,000 |
2015/04/27 | 626 | 629 | 622 | 625 | 6,448,000 |
2015/04/24 | 634 | 635 | 625 | 631 | 8,151,000 |
2015/04/23 | 636 | 642 | 630 | 633 | 18,176,000 |
2015/04/22 | 615 | 635 | 614 | 634 | 24,597,000 |
2015/04/21 | 603 | 608 | 602 | 607 | 8,021,000 |
2015/04/20 | 600 | 606 | 595 | 601 | 8,397,000 |
2015/04/17 | 610 | 611 | 605 | 607 | 8,388,000 |
2015/04/16 | 611 | 614 | 607 | 612 | 7,324,000 |
2015/04/15 | 615 | 616 | 609 | 611 | 7,220,000 |
2015/04/14 | 610 | 621 | 610 | 618 | 7,046,000 |
2015/04/13 | 613 | 614 | 605 | 613 | 7,445,000 |
2015/04/10 | 621 | 621 | 609 | 614 | 11,765,000 |
2015/04/09 | 624 | 632 | 619 | 621 | 15,467,000 |
2015/04/08 | 616 | 629 | 616 | 623 | 22,654,000 |
2015/04/07 | 610 | 613 | 606 | 608 | 12,465,000 |
2015/04/06 | 604 | 610 | 602 | 608 | 7,306,000 |
2015/04/03 | 607 | 616 | 605 | 610 | 8,742,000 |
2015/04/02 | 601 | 615 | 599 | 608 | 14,497,000 |
2015/04/01 | 605 | 607 | 591 | 601 | 19,071,000 |
2015/03/31 | 613 | 620 | 606 | 607 | 16,224,000 |
2015/03/30 | 605 | 610 | 600 | 607 | 8,691,000 |
2015/03/27 | 609 | 618 | 601 | 608 | 15,706,000 |
2015/03/26 | 620 | 623 | 615 | 616 | 11,345,000 |
2015/03/25 | 628 | 634 | 619 | 628 | 15,961,000 |
2015/03/24 | 629 | 629 | 618 | 623 | 10,607,000 |
2015/03/23 | 629 | 634 | 624 | 628 | 11,606,000 |
2015/03/20 | 630 | 634 | 618 | 625 | 18,879,000 |
2015/03/19 | 636 | 647 | 622 | 629 | 24,687,000 |
2015/03/18 | 617 | 639 | 614 | 636 | 43,128,000 |
2015/03/17 | 600 | 614 | 596 | 610 | 33,336,000 |
2015/03/16 | 588 | 598 | 586 | 593 | 18,996,000 |
2015/03/13 | 586 | 589 | 582 | 584 | 16,015,000 |
2015/03/12 | 577 | 584 | 576 | 581 | 13,508,000 |
2015/03/11 | 565 | 579 | 562 | 574 | 13,819,000 |
2015/03/10 | 568 | 574 | 564 | 566 | 17,082,000 |
2015/03/09 | 556 | 567 | 550 | 564 | 14,599,000 |
2015/03/06 | 552 | 559 | 551 | 559 | 11,278,000 |
2015/03/05 | 559 | 560 | 550 | 551 | 17,684,000 |
2015/03/04 | 568 | 568 | 555 | 559 | 24,716,000 |
2015/03/03 | 588 | 588 | 569 | 576 | 20,226,000 |
2015/03/02 | 568 | 587 | 568 | 584 | 27,953,000 |
2015/02/27 | 568 | 568 | 561 | 567 | 12,117,000 |
2015/02/26 | 566 | 570 | 563 | 570 | 9,405,000 |
2015/02/25 | 570 | 573 | 565 | 568 | 10,171,000 |
2015/02/24 | 564 | 570 | 559 | 568 | 9,080,000 |
2015/02/23 | 566 | 567 | 562 | 562 | 9,538,000 |
2015/02/20 | 566 | 566 | 558 | 562 | 9,241,000 |
2015/02/19 | 555 | 566 | 555 | 563 | 15,309,000 |
2015/02/18 | 547 | 556 | 545 | 555 | 14,591,000 |
2015/02/17 | 528 | 544 | 528 | 541 | 14,449,000 |
2015/02/16 | 539 | 541 | 523 | 527 | 23,790,000 |
2015/02/13 | 547 | 548 | 537 | 542 | 15,459,000 |
2015/02/12 | 556 | 557 | 548 | 549 | 13,588,000 |
2015/02/10 | 556 | 557 | 544 | 548 | 13,309,000 |
2015/02/09 | 561 | 561 | 553 | 558 | 11,774,000 |
2015/02/06 | 565 | 566 | 551 | 552 | 11,244,000 |
2015/02/05 | 567 | 567 | 558 | 562 | 11,637,000 |
2015/02/04 | 564 | 569 | 561 | 567 | 16,604,000 |
2015/02/03 | 572 | 575 | 551 | 557 | 17,572,000 |
2015/02/02 | 559 | 571 | 557 | 568 | 19,005,000 |
2015/01/30 | 579 | 581 | 565 | 569 | 31,808,000 |
2015/01/29 | 555 | 581 | 551 | 569 | 32,550,000 |
2015/01/28 | 551 | 558 | 550 | 557 | 12,744,000 |
2015/01/27 | 560 | 561 | 554 | 558 | 12,554,000 |
2015/01/26 | 544 | 554 | 538 | 552 | 9,063,000 |
2015/01/23 | 552 | 558 | 548 | 551 | 15,368,000 |
2015/01/22 | 538 | 545 | 536 | 545 | 9,703,000 |
2015/01/21 | 544 | 545 | 535 | 538 | 12,760,000 |
2015/01/20 | 537 | 546 | 535 | 546 | 15,284,000 |
2015/01/19 | 538 | 540 | 531 | 535 | 11,839,000 |
2015/01/16 | 530 | 537 | 524 | 534 | 19,069,000 |
2015/01/15 | 534 | 542 | 531 | 541 | 17,692,000 |
2015/01/14 | 547 | 550 | 532 | 534 | 20,531,000 |
2015/01/13 | 553 | 553 | 542 | 550 | 15,960,000 |
2015/01/09 | 555 | 567 | 554 | 559 | 31,657,000 |
2015/01/08 | 547 | 548 | 542 | 545 | 13,397,000 |
2015/01/07 | 538 | 546 | 537 | 539 | 12,799,000 |
2015/01/06 | 544 | 551 | 541 | 541 | 17,041,000 |
2015/01/05 | 552 | 565 | 543 | 559 | 15,323,000 |