7012 川崎重工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,3092,3092,2662,278715,4002,278
2021-07-292,3092,3222,2962,312623,1002,312
2021-07-282,2852,3152,2802,307753,0002,307
2021-07-272,2972,3262,2952,304957,6002,304
2021-07-262,2612,2912,2522,2801,034,8002,280
2021-07-212,2782,2792,2082,2121,448,1002,212
2021-07-202,2122,2562,2102,2281,149,2002,228
2021-07-192,2602,2712,2282,2501,321,2002,250
2021-07-162,2652,3082,2622,3011,256,7002,301
2021-07-152,3232,3232,2532,2612,560,2002,261
2021-07-142,3852,4002,3452,3521,761,4002,352
2021-07-132,4162,4592,4162,4481,289,8002,448
2021-07-122,3492,3952,3412,3911,356,5002,391
2021-07-092,2762,3182,2232,3122,897,2002,312
2021-07-082,3332,3692,3312,3411,391,7002,341
2021-07-072,3232,3402,2972,3361,273,8002,336
2021-07-062,3882,4062,3812,396702,1002,396
2021-07-052,3742,3952,3622,378787,9002,378
2021-07-022,3732,3952,3632,395775,7002,395
2021-07-012,3892,3982,3432,362875,1002,362
2021-06-302,3462,3832,3422,3751,229,4002,375
2021-06-292,3772,3792,3332,3441,777,4002,344
2021-06-282,4402,4672,4232,4441,168,3002,444
2021-06-252,4002,4402,3932,4221,546,8002,422
2021-06-242,3462,3982,3462,3571,379,4002,357
2021-06-232,3382,3642,3012,3451,880,5002,345
2021-06-222,3742,3792,3102,3232,039,7002,323
2021-06-212,2802,3042,2442,2802,265,2002,280
2021-06-182,3752,3812,3422,3622,535,5002,362
2021-06-172,4762,5012,4452,4751,029,6002,475
2021-06-162,4992,5172,4732,477850,6002,477
2021-06-152,5152,5382,4532,4811,504,2002,481
2021-06-142,4862,5032,4772,5031,091,7002,503
2021-06-112,5062,5122,4352,4662,005,5002,466
2021-06-102,5382,5422,5132,535788,3002,535
2021-06-092,5882,6052,5302,5391,916,9002,539
2021-06-082,6622,6872,6352,636819,0002,636
2021-06-072,7402,7512,6522,6771,968,4002,677
2021-06-042,7212,7682,6912,7661,546,4002,766
2021-06-032,7052,7552,6902,7181,229,2002,718
2021-06-022,6992,7382,6652,7281,245,0002,728
2021-06-012,6952,7172,6452,6851,345,0002,685
2021-05-312,6732,6742,6012,6321,104,8002,632
2021-05-282,6602,7132,6582,6822,082,9002,682
2021-05-272,6132,6312,5722,5721,992,3002,572
2021-05-262,5402,6482,5242,6472,646,7002,647
2021-05-252,5282,5922,5112,5372,975,8002,537
2021-05-242,4602,4992,4502,4931,891,8002,493
2021-05-212,4452,4452,3992,4301,726,5002,430
2021-05-202,4672,4682,4252,4451,461,1002,445
2021-05-192,4752,4912,4462,4721,789,5002,472
2021-05-182,5302,5572,5082,5151,340,2002,515
2021-05-172,6022,6042,5062,5291,567,8002,529
2021-05-142,6492,6682,5762,5772,005,1002,577
2021-05-132,5912,6682,5742,5801,730,2002,580
2021-05-122,6802,6832,5352,6031,993,2002,603
2021-05-112,7902,8402,6522,6742,243,5002,674
2021-05-102,7382,8272,7382,8071,740,7002,807
2021-05-072,6792,7252,6672,7101,061,2002,710
2021-05-062,6332,6932,6322,6851,186,6002,685
2021-04-302,6142,6372,6032,6131,301,2002,613
2021-04-282,6132,6372,5872,6051,424,4002,605
2021-04-272,5082,5752,4852,5631,293,9002,563
2021-04-262,4982,5192,4702,504970,2002,504
2021-04-232,4612,4882,4412,484859,2002,484
2021-04-222,4942,5102,4732,4911,085,6002,491
2021-04-212,4772,4792,4102,4371,458,2002,437
2021-04-202,5762,5812,5262,5521,055,8002,552
2021-04-192,6382,6382,5972,608878,2002,608
2021-04-162,6542,6682,6192,643749,7002,643
2021-04-152,6702,6932,6592,675816,5002,675
2021-04-142,6152,6772,6022,6641,050,0002,664
2021-04-132,6202,6622,6052,636883,5002,636
2021-04-122,6922,7042,6302,642676,2002,642
2021-04-092,6352,6902,6122,6601,028,3002,660
2021-04-082,6042,6362,5932,628765,9002,628
2021-04-072,6022,6432,5722,6171,153,1002,617
2021-04-062,6832,6852,6072,6231,072,8002,623
2021-04-052,6822,7182,6372,690892,4002,690
2021-04-022,6742,7132,6682,680954,4002,680
2021-04-012,7652,7662,6192,6401,722,5002,640
2021-03-312,7992,8102,7292,7421,312,4002,742
2021-03-302,7052,7902,7042,7801,142,2002,780
2021-03-292,7952,8132,6642,6992,066,2002,699
2021-03-262,7712,8422,7542,7761,765,1002,776
2021-03-252,6992,7742,6992,7091,283,6002,709
2021-03-242,6952,7112,6212,6771,605,9002,677
2021-03-232,8552,8612,7652,7681,218,2002,768
2021-03-222,8312,8552,7852,8401,499,3002,840
2021-03-192,7642,8302,7542,8201,477,8002,820
2021-03-182,8282,8332,7512,7831,436,7002,783
2021-03-172,7552,8032,7102,8021,643,1002,802
2021-03-162,8252,8412,7682,7961,940,9002,796
2021-03-152,7452,8492,7452,8052,007,2002,805
2021-03-122,6322,7322,6012,7253,482,7002,725
2021-03-112,5992,6422,5782,5821,437,0002,582
2021-03-102,5282,5592,4892,5511,160,1002,551
2021-03-092,5582,5682,5122,5681,657,3002,568
2021-03-082,5712,5812,4802,4901,420,0002,490
2021-03-052,5472,5672,4902,5471,427,4002,547
2021-03-042,6102,6362,4882,5442,671,4002,544
2021-03-032,4742,5972,4652,5793,275,8002,579
2021-03-022,4222,4682,4052,4471,703,2002,447
2021-03-012,4002,4162,3642,3881,252,4002,388
2021-02-262,3502,4042,3042,3881,897,1002,388
2021-02-252,4462,4662,3692,3901,631,8002,390
2021-02-242,3342,4082,3122,3712,318,4002,371
2021-02-222,3192,3592,2912,3071,208,4002,307
2021-02-192,3462,3682,2662,2941,740,8002,294
2021-02-182,4722,4832,3532,3741,956,0002,374
2021-02-172,3952,4812,3902,4541,950,1002,454
2021-02-162,3212,4182,3062,3991,733,7002,399
2021-02-152,3502,3752,2902,3141,010,9002,314
2021-02-122,3052,3182,2702,315953,3002,315
2021-02-102,3512,3642,3202,3231,069,1002,323
2021-02-092,3982,4182,3322,3561,685,3002,356
2021-02-082,3682,4262,3662,4051,594,3002,405
2021-02-052,3702,4232,3332,3652,204,6002,365
2021-02-042,3212,4002,3132,3382,558,5002,338
2021-02-032,3482,3752,3112,3441,478,6002,344
2021-02-022,2462,3192,2302,3141,285,4002,314
2021-02-012,2142,3082,2142,2731,631,9002,273
2021-01-292,3012,3152,2072,2151,371,5002,215
2021-01-282,1902,3172,1832,3012,120,9002,301
2021-01-272,3312,3502,2622,2631,671,7002,263
2021-01-262,4092,4132,2972,3122,094,8002,312
2021-01-252,4372,4462,3752,3921,355,0002,392
2021-01-222,3852,4122,3542,4041,869,3002,404
2021-01-212,4862,4952,3972,3982,436,1002,398
2021-01-202,4892,4992,4432,4641,352,4002,464
2021-01-192,4702,5402,4542,4881,751,3002,488
2021-01-182,4902,5192,4502,4742,124,2002,474
2021-01-152,5612,6092,5042,5162,051,0002,516
2021-01-142,6502,6602,5502,5643,227,3002,564
2021-01-132,5382,6402,5302,6352,259,7002,635
2021-01-122,5392,6232,5272,5622,438,3002,562
2021-01-082,4892,5342,4572,5273,009,9002,527
2021-01-072,4202,5062,4122,4633,400,8002,463
2021-01-062,3302,3642,3112,3512,240,4002,351
2021-01-052,3152,3492,2912,3341,673,6002,334
2021-01-042,3492,3592,2592,3402,281,9002,340

分割・併合履歴 : [2017-09-27]1株→0.1株