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 |
---|---|---|---|---|---|
2016/12/30 | 363 | 367 | 361 | 367 | 10,577,000 |
2016/12/29 | 367 | 368 | 363 | 367 | 11,037,000 |
2016/12/28 | 373 | 376 | 370 | 371 | 9,387,000 |
2016/12/27 | 365 | 373 | 365 | 370 | 8,619,000 |
2016/12/26 | 373 | 375 | 368 | 369 | 9,089,000 |
2016/12/22 | 373 | 375 | 368 | 374 | 11,246,000 |
2016/12/21 | 384 | 384 | 371 | 374 | 19,316,000 |
2016/12/20 | 383 | 384 | 373 | 383 | 17,120,000 |
2016/12/19 | 388 | 391 | 385 | 390 | 9,371,000 |
2016/12/16 | 392 | 396 | 391 | 392 | 11,105,000 |
2016/12/15 | 401 | 405 | 388 | 390 | 26,215,000 |
2016/12/14 | 395 | 395 | 385 | 391 | 13,397,000 |
2016/12/13 | 387 | 392 | 383 | 392 | 17,607,000 |
2016/12/12 | 405 | 411 | 390 | 395 | 28,746,000 |
2016/12/09 | 392 | 400 | 388 | 398 | 24,110,000 |
2016/12/08 | 390 | 394 | 387 | 391 | 14,090,000 |
2016/12/07 | 377 | 386 | 377 | 385 | 17,228,000 |
2016/12/06 | 371 | 375 | 370 | 375 | 11,678,000 |
2016/12/05 | 369 | 369 | 364 | 366 | 15,429,000 |
2016/12/02 | 371 | 371 | 367 | 369 | 14,533,000 |
2016/12/01 | 370 | 374 | 367 | 370 | 21,680,000 |
2016/11/30 | 363 | 364 | 358 | 361 | 13,906,000 |
2016/11/29 | 361 | 364 | 358 | 362 | 17,034,000 |
2016/11/28 | 370 | 372 | 362 | 368 | 25,227,000 |
2016/11/25 | 367 | 377 | 367 | 373 | 36,547,000 |
2016/11/24 | 354 | 367 | 352 | 360 | 40,650,000 |
2016/11/22 | 337 | 343 | 336 | 342 | 20,836,000 |
2016/11/21 | 338 | 341 | 334 | 336 | 21,936,000 |
2016/11/18 | 330 | 337 | 329 | 334 | 23,731,000 |
2016/11/17 | 327 | 329 | 323 | 325 | 20,879,000 |
2016/11/16 | 327 | 330 | 325 | 329 | 14,079,000 |
2016/11/15 | 325 | 328 | 319 | 321 | 12,909,000 |
2016/11/14 | 317 | 323 | 317 | 321 | 13,090,000 |
2016/11/11 | 310 | 320 | 308 | 315 | 23,858,000 |
2016/11/10 | 303 | 306 | 297 | 303 | 24,764,000 |
2016/11/09 | 295 | 300 | 271 | 279 | 31,709,000 |
2016/11/08 | 296 | 296 | 292 | 293 | 5,027,000 |
2016/11/07 | 294 | 297 | 291 | 293 | 9,128,000 |
2016/11/04 | 290 | 292 | 287 | 288 | 13,825,000 |
2016/11/02 | 300 | 301 | 291 | 294 | 13,790,000 |
2016/11/01 | 308 | 309 | 302 | 305 | 10,659,000 |
2016/10/31 | 307 | 308 | 303 | 307 | 12,267,000 |
2016/10/28 | 307 | 313 | 305 | 310 | 15,460,000 |
2016/10/27 | 301 | 308 | 301 | 304 | 8,151,000 |
2016/10/26 | 299 | 302 | 298 | 302 | 6,634,000 |
2016/10/25 | 305 | 306 | 299 | 300 | 16,980,000 |
2016/10/24 | 299 | 303 | 299 | 301 | 10,397,000 |
2016/10/21 | 298 | 301 | 296 | 298 | 8,794,000 |
2016/10/20 | 293 | 300 | 292 | 297 | 10,427,000 |
2016/10/19 | 295 | 296 | 293 | 294 | 5,086,000 |
2016/10/18 | 292 | 295 | 289 | 294 | 6,360,000 |
2016/10/17 | 294 | 298 | 292 | 293 | 11,467,000 |
2016/10/14 | 291 | 294 | 287 | 293 | 10,871,000 |
2016/10/13 | 295 | 297 | 290 | 292 | 12,128,000 |
2016/10/12 | 292 | 296 | 291 | 293 | 9,991,000 |
2016/10/11 | 294 | 297 | 292 | 295 | 15,610,000 |
2016/10/07 | 289 | 295 | 288 | 294 | 21,086,000 |
2016/10/06 | 288 | 291 | 286 | 288 | 19,893,000 |
2016/10/05 | 279 | 285 | 278 | 284 | 19,070,000 |
2016/10/04 | 276 | 279 | 275 | 278 | 14,918,000 |
2016/10/03 | 286 | 290 | 275 | 276 | 51,899,000 |
2016/09/30 | 311 | 312 | 306 | 310 | 12,479,000 |
2016/09/29 | 309 | 319 | 307 | 316 | 19,492,000 |
2016/09/28 | 307 | 308 | 302 | 304 | 12,683,000 |
2016/09/27 | 307 | 313 | 305 | 313 | 12,520,000 |
2016/09/26 | 320 | 322 | 311 | 312 | 13,394,000 |
2016/09/23 | 315 | 316 | 311 | 312 | 9,647,000 |
2016/09/21 | 310 | 315 | 304 | 315 | 15,775,000 |
2016/09/20 | 310 | 315 | 309 | 310 | 9,541,000 |
2016/09/16 | 310 | 316 | 308 | 315 | 9,203,000 |
2016/09/15 | 310 | 311 | 305 | 308 | 11,038,000 |
2016/09/14 | 312 | 317 | 311 | 314 | 10,462,000 |
2016/09/13 | 315 | 316 | 310 | 312 | 8,552,000 |
2016/09/12 | 312 | 314 | 308 | 310 | 10,794,000 |
2016/09/09 | 314 | 318 | 313 | 317 | 9,785,000 |
2016/09/08 | 314 | 316 | 310 | 313 | 7,910,000 |
2016/09/07 | 312 | 314 | 308 | 313 | 13,763,000 |
2016/09/06 | 318 | 323 | 315 | 319 | 10,021,000 |
2016/09/05 | 327 | 331 | 319 | 320 | 13,495,000 |
2016/09/02 | 311 | 321 | 311 | 320 | 27,930,000 |
2016/09/01 | 300 | 314 | 299 | 311 | 17,144,000 |
2016/08/31 | 297 | 304 | 297 | 303 | 15,158,000 |
2016/08/30 | 293 | 296 | 292 | 294 | 5,973,000 |
2016/08/29 | 291 | 296 | 288 | 294 | 19,411,000 |
2016/08/26 | 294 | 294 | 284 | 284 | 19,092,000 |
2016/08/25 | 294 | 297 | 291 | 296 | 7,641,000 |
2016/08/24 | 293 | 298 | 293 | 294 | 6,819,000 |
2016/08/23 | 296 | 296 | 292 | 292 | 10,320,000 |
2016/08/22 | 300 | 300 | 296 | 299 | 6,783,000 |
2016/08/19 | 294 | 300 | 293 | 297 | 10,662,000 |
2016/08/18 | 294 | 296 | 290 | 292 | 11,552,000 |
2016/08/17 | 290 | 300 | 290 | 299 | 10,168,000 |
2016/08/16 | 298 | 300 | 289 | 289 | 11,237,000 |
2016/08/15 | 295 | 299 | 294 | 296 | 4,453,000 |
2016/08/12 | 297 | 299 | 295 | 296 | 9,625,000 |
2016/08/10 | 298 | 299 | 294 | 294 | 9,624,000 |
2016/08/09 | 298 | 302 | 296 | 300 | 9,588,000 |
2016/08/08 | 295 | 301 | 294 | 298 | 12,406,000 |
2016/08/05 | 287 | 291 | 285 | 287 | 12,102,000 |
2016/08/04 | 277 | 290 | 276 | 289 | 18,757,000 |
2016/08/03 | 280 | 281 | 271 | 273 | 24,181,000 |
2016/08/02 | 296 | 297 | 285 | 285 | 17,277,000 |
2016/08/01 | 300 | 302 | 296 | 299 | 15,787,000 |
2016/07/29 | 285 | 307 | 279 | 307 | 41,797,000 |
2016/07/28 | 281 | 287 | 280 | 283 | 15,730,000 |
2016/07/27 | 278 | 286 | 277 | 283 | 24,941,000 |
2016/07/26 | 282 | 283 | 274 | 274 | 20,830,000 |
2016/07/25 | 289 | 289 | 282 | 285 | 16,975,000 |
2016/07/22 | 284 | 287 | 283 | 285 | 13,982,000 |
2016/07/21 | 289 | 294 | 287 | 290 | 23,076,000 |
2016/07/20 | 285 | 286 | 280 | 283 | 16,189,000 |
2016/07/19 | 287 | 291 | 284 | 287 | 21,193,000 |
2016/07/15 | 280 | 289 | 279 | 284 | 33,306,000 |
2016/07/14 | 278 | 282 | 276 | 280 | 18,899,000 |
2016/07/13 | 293 | 293 | 278 | 281 | 28,010,000 |
2016/07/12 | 276 | 285 | 274 | 277 | 23,299,000 |
2016/07/11 | 267 | 271 | 265 | 268 | 19,073,000 |
2016/07/08 | 264 | 266 | 260 | 260 | 21,583,000 |
2016/07/07 | 274 | 278 | 265 | 266 | 17,285,000 |
2016/07/06 | 272 | 273 | 268 | 273 | 14,278,000 |
2016/07/05 | 286 | 289 | 278 | 282 | 12,021,000 |
2016/07/04 | 282 | 291 | 281 | 289 | 12,954,000 |
2016/07/01 | 289 | 292 | 285 | 286 | 11,501,000 |
2016/06/30 | 290 | 295 | 285 | 285 | 22,304,000 |
2016/06/29 | 279 | 283 | 274 | 281 | 17,699,000 |
2016/06/28 | 270 | 275 | 257 | 271 | 31,848,000 |
2016/06/27 | 293 | 294 | 272 | 273 | 19,789,000 |
2016/06/24 | 332 | 333 | 290 | 295 | 32,479,000 |
2016/06/23 | 316 | 329 | 315 | 328 | 18,859,000 |
2016/06/22 | 320 | 320 | 313 | 316 | 11,298,000 |
2016/06/21 | 315 | 320 | 311 | 319 | 12,738,000 |
2016/06/20 | 313 | 318 | 311 | 315 | 11,322,000 |
2016/06/17 | 298 | 305 | 297 | 305 | 22,318,000 |
2016/06/16 | 303 | 304 | 290 | 293 | 16,859,000 |
2016/06/15 | 302 | 311 | 300 | 306 | 12,582,000 |
2016/06/14 | 303 | 307 | 302 | 303 | 18,557,000 |
2016/06/13 | 311 | 313 | 303 | 303 | 15,607,000 |
2016/06/10 | 320 | 322 | 317 | 319 | 14,985,000 |
2016/06/09 | 330 | 333 | 322 | 325 | 15,033,000 |
2016/06/08 | 332 | 336 | 328 | 335 | 11,180,000 |
2016/06/07 | 321 | 332 | 320 | 331 | 20,724,000 |
2016/06/06 | 317 | 318 | 311 | 317 | 14,290,000 |
2016/06/03 | 328 | 332 | 321 | 325 | 11,368,000 |
2016/06/02 | 336 | 336 | 325 | 328 | 12,284,000 |
2016/06/01 | 341 | 344 | 338 | 340 | 11,240,000 |
2016/05/31 | 337 | 345 | 335 | 345 | 13,432,000 |
2016/05/30 | 336 | 338 | 332 | 338 | 9,789,000 |
2016/05/27 | 333 | 335 | 331 | 332 | 7,831,000 |
2016/05/26 | 338 | 339 | 331 | 333 | 11,737,000 |
2016/05/25 | 330 | 335 | 327 | 333 | 13,881,000 |
2016/05/24 | 328 | 329 | 322 | 323 | 9,475,000 |
2016/05/23 | 329 | 331 | 322 | 331 | 10,684,000 |
2016/05/20 | 322 | 330 | 320 | 329 | 10,666,000 |
2016/05/19 | 328 | 330 | 322 | 323 | 11,701,000 |
2016/05/18 | 321 | 328 | 319 | 325 | 17,641,000 |
2016/05/17 | 319 | 323 | 315 | 320 | 9,850,000 |
2016/05/16 | 310 | 321 | 310 | 317 | 10,344,000 |
2016/05/13 | 322 | 323 | 311 | 311 | 12,594,000 |
2016/05/12 | 311 | 322 | 308 | 320 | 12,614,000 |
2016/05/11 | 320 | 324 | 313 | 315 | 13,512,000 |
2016/05/10 | 305 | 315 | 298 | 314 | 17,437,000 |
2016/05/09 | 308 | 313 | 307 | 309 | 11,589,000 |
2016/05/06 | 305 | 309 | 302 | 306 | 19,284,000 |
2016/05/02 | 305 | 312 | 303 | 305 | 17,713,000 |
2016/04/28 | 339 | 343 | 314 | 316 | 34,866,000 |
2016/04/27 | 333 | 350 | 316 | 342 | 47,999,000 |
2016/04/26 | 338 | 338 | 328 | 334 | 18,895,000 |
2016/04/25 | 347 | 349 | 340 | 341 | 16,179,000 |
2016/04/22 | 328 | 345 | 326 | 342 | 42,508,000 |
2016/04/21 | 330 | 333 | 323 | 332 | 31,290,000 |
2016/04/20 | 329 | 333 | 322 | 322 | 20,227,000 |
2016/04/19 | 319 | 324 | 318 | 323 | 14,738,000 |
2016/04/18 | 307 | 315 | 305 | 308 | 22,932,000 |
2016/04/15 | 322 | 329 | 320 | 322 | 20,512,000 |
2016/04/14 | 325 | 330 | 324 | 328 | 33,717,000 |
2016/04/13 | 310 | 323 | 310 | 319 | 37,863,000 |
2016/04/12 | 287 | 307 | 287 | 305 | 30,833,000 |
2016/04/11 | 286 | 290 | 279 | 288 | 27,079,000 |
2016/04/08 | 276 | 292 | 273 | 287 | 34,702,000 |
2016/04/07 | 286 | 293 | 280 | 281 | 43,739,000 |
2016/04/06 | 288 | 297 | 287 | 290 | 14,284,000 |
2016/04/05 | 299 | 299 | 287 | 288 | 22,544,000 |
2016/04/04 | 304 | 310 | 299 | 302 | 13,934,000 |
2016/04/01 | 325 | 325 | 308 | 310 | 22,591,000 |
2016/03/31 | 321 | 328 | 320 | 325 | 16,121,000 |
2016/03/30 | 323 | 324 | 317 | 319 | 16,437,000 |
2016/03/29 | 317 | 325 | 316 | 323 | 19,690,000 |
2016/03/28 | 325 | 328 | 320 | 325 | 14,877,000 |
2016/03/25 | 315 | 324 | 313 | 322 | 13,090,000 |
2016/03/24 | 322 | 323 | 311 | 313 | 22,058,000 |
2016/03/23 | 330 | 332 | 324 | 324 | 8,317,000 |
2016/03/22 | 330 | 333 | 325 | 329 | 15,908,000 |
2016/03/18 | 332 | 337 | 319 | 321 | 45,943,000 |
2016/03/17 | 334 | 339 | 329 | 332 | 28,779,000 |
2016/03/16 | 331 | 337 | 328 | 330 | 13,948,000 |
2016/03/15 | 334 | 337 | 329 | 332 | 16,748,000 |
2016/03/14 | 331 | 335 | 327 | 333 | 16,342,000 |
2016/03/11 | 316 | 327 | 313 | 325 | 35,417,000 |
2016/03/10 | 336 | 337 | 328 | 331 | 11,005,000 |
2016/03/09 | 325 | 331 | 322 | 329 | 14,830,000 |
2016/03/08 | 353 | 354 | 322 | 337 | 26,929,000 |
2016/03/07 | 348 | 357 | 346 | 348 | 19,747,000 |
2016/03/04 | 340 | 353 | 340 | 346 | 21,456,000 |
2016/03/03 | 330 | 343 | 328 | 342 | 26,848,000 |
2016/03/02 | 318 | 333 | 314 | 325 | 28,679,000 |
2016/03/01 | 303 | 303 | 292 | 302 | 19,990,000 |
2016/02/29 | 314 | 321 | 306 | 306 | 15,694,000 |
2016/02/26 | 308 | 313 | 305 | 307 | 14,841,000 |
2016/02/25 | 297 | 303 | 296 | 302 | 13,871,000 |
2016/02/24 | 299 | 299 | 293 | 296 | 14,944,000 |
2016/02/23 | 308 | 316 | 304 | 306 | 13,150,000 |
2016/02/22 | 301 | 307 | 300 | 303 | 8,977,000 |
2016/02/19 | 308 | 308 | 295 | 305 | 20,389,000 |
2016/02/18 | 317 | 320 | 309 | 314 | 21,531,000 |
2016/02/17 | 305 | 315 | 298 | 303 | 31,534,000 |
2016/02/16 | 289 | 320 | 289 | 310 | 31,831,000 |
2016/02/15 | 288 | 298 | 282 | 294 | 32,126,000 |
2016/02/12 | 278 | 284 | 269 | 274 | 37,382,000 |
2016/02/10 | 302 | 307 | 293 | 298 | 24,550,000 |
2016/02/09 | 308 | 311 | 298 | 302 | 36,227,000 |
2016/02/08 | 317 | 329 | 313 | 326 | 16,940,000 |
2016/02/05 | 320 | 327 | 315 | 320 | 20,136,000 |
2016/02/04 | 324 | 332 | 320 | 324 | 31,429,000 |
2016/02/03 | 350 | 350 | 324 | 328 | 33,531,000 |
2016/02/02 | 378 | 378 | 357 | 358 | 19,913,000 |
2016/02/01 | 374 | 381 | 371 | 379 | 31,143,000 |
2016/01/29 | 346 | 368 | 338 | 367 | 34,495,000 |
2016/01/28 | 359 | 359 | 339 | 344 | 24,645,000 |
2016/01/27 | 359 | 366 | 357 | 363 | 12,972,000 |
2016/01/26 | 360 | 362 | 349 | 351 | 18,401,000 |
2016/01/25 | 371 | 372 | 362 | 367 | 17,570,000 |
2016/01/22 | 356 | 365 | 353 | 363 | 22,162,000 |
2016/01/21 | 356 | 361 | 340 | 340 | 21,354,000 |
2016/01/20 | 370 | 370 | 350 | 351 | 22,085,000 |
2016/01/19 | 362 | 371 | 359 | 371 | 19,039,000 |
2016/01/18 | 360 | 366 | 356 | 364 | 19,465,000 |
2016/01/15 | 386 | 389 | 368 | 371 | 36,556,000 |
2016/01/14 | 396 | 398 | 390 | 397 | 14,867,000 |
2016/01/13 | 401 | 413 | 401 | 409 | 12,387,000 |
2016/01/12 | 402 | 408 | 393 | 393 | 15,393,000 |
2016/01/08 | 399 | 417 | 399 | 408 | 19,798,000 |
2016/01/07 | 422 | 422 | 404 | 405 | 21,737,000 |
2016/01/06 | 437 | 440 | 423 | 426 | 15,196,000 |
2016/01/05 | 439 | 443 | 432 | 437 | 12,935,000 |
2016/01/04 | 447 | 454 | 439 | 442 | 13,347,000 |