7012 川崎重工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,3462,3992,3372,3661,815,6002,366
2022-05-122,2462,3882,2452,3432,707,6002,343
2022-05-112,3192,3232,1942,2623,266,7002,262
2022-05-102,3202,3752,2042,2534,716,6002,253
2022-05-092,3702,3782,3182,3561,664,7002,356
2022-05-062,3202,4122,3052,3981,895,8002,398
2022-05-022,3062,3352,2712,3021,197,1002,302
2022-04-282,3012,3092,2342,3081,674,7002,308
2022-04-272,2022,2832,2002,2821,692,5002,282
2022-04-262,3002,3042,2542,2771,146,0002,277
2022-04-252,3092,3122,2612,2941,462,0002,294
2022-04-222,3652,3902,3442,3631,297,4002,363
2022-04-212,3762,4012,3732,3931,155,1002,393
2022-04-202,4002,4262,3552,3912,153,0002,391
2022-04-192,3692,3842,3202,3821,523,6002,382
2022-04-182,3432,3932,3062,3502,077,4002,350
2022-04-152,2752,3702,2662,3472,648,6002,347
2022-04-142,1792,2752,1702,2752,178,4002,275
2022-04-132,1502,1872,1352,1841,412,8002,184
2022-04-122,1812,1902,1272,1361,082,1002,136
2022-04-112,1272,2242,1272,1801,667,0002,180
2022-04-082,0702,1312,0622,1241,798,9002,124
2022-04-072,0822,0932,0272,0511,642,5002,051
2022-04-062,1662,1662,0992,1051,607,1002,105
2022-04-052,2412,2472,1702,1821,142,4002,182
2022-04-042,2242,2252,1862,211671,0002,211
2022-04-012,1802,2262,1752,220980,7002,220
2022-03-312,1782,2342,1702,2261,222,6002,226
2022-03-302,2352,2572,1872,2141,458,3002,214
2022-03-292,2472,2612,2212,2581,235,7002,258
2022-03-282,2882,2962,2312,260868,7002,260
2022-03-252,2472,2762,2412,2681,409,0002,268
2022-03-242,1992,2252,1802,2231,111,2002,223
2022-03-232,1892,2292,1882,2221,912,4002,222
2022-03-222,1552,2022,1502,1621,302,4002,162
2022-03-182,1112,1302,1002,121889,9002,121
2022-03-172,0822,1202,0612,1201,400,9002,120
2022-03-162,0612,0622,0312,0451,483,1002,045
2022-03-152,0902,1122,0562,058822,9002,058
2022-03-142,0412,0972,0402,0771,095,1002,077
2022-03-112,0002,0241,9812,0151,054,5002,015
2022-03-102,0192,0381,9882,0251,191,2002,025
2022-03-091,9661,9981,9341,9431,239,8001,943
2022-03-081,9962,0171,9471,9492,438,5001,949
2022-03-072,0802,0932,0212,0381,624,0002,038
2022-03-042,1662,1752,1032,1161,495,7002,116
2022-03-032,1842,1852,1582,167779,5002,167
2022-03-022,1552,1762,1372,1541,233,3002,154
2022-03-012,1582,1992,1502,1831,639,3002,183
2022-02-282,0912,1332,0882,1261,849,4002,126
2022-02-252,0252,0732,0222,0581,115,0002,058
2022-02-242,0692,0722,0032,0321,458,9002,032
2022-02-222,0492,0822,0432,0641,101,7002,064
2022-02-212,0842,0912,0532,0841,148,3002,084
2022-02-182,0802,1302,0782,116805,8002,116
2022-02-172,1342,1392,0932,1101,215,6002,110
2022-02-162,1612,1682,1312,1401,253,1002,140
2022-02-152,1762,2052,1312,1331,366,5002,133
2022-02-142,2052,2072,1562,1771,335,3002,177
2022-02-102,2082,2172,1782,2151,456,7002,215
2022-02-092,2352,2542,1902,1921,523,0002,192
2022-02-082,1882,2252,1652,2151,359,0002,215
2022-02-072,1002,1762,0892,1721,751,3002,172
2022-02-042,1172,1402,0892,1152,442,5002,115
2022-02-032,1922,1982,0822,1392,988,9002,139
2022-02-022,1922,2942,1722,2173,148,9002,217
2022-02-012,2252,2272,1602,1691,369,7002,169
2022-01-312,1912,2352,1822,2071,284,4002,207
2022-01-282,1942,2282,1892,2211,255,3002,221
2022-01-272,2232,2632,1612,1791,698,7002,179
2022-01-262,2342,2392,1982,2111,119,4002,211
2022-01-252,2712,2712,1822,2031,614,5002,203
2022-01-242,2662,2972,2592,2781,330,6002,278
2022-01-212,2452,2712,1812,2671,956,4002,267
2022-01-202,2902,3022,2262,2831,850,1002,283
2022-01-192,3062,3532,2972,3091,953,1002,309
2022-01-182,3502,4072,3122,3322,731,6002,332
2022-01-172,3452,3852,3252,3371,462,9002,337
2022-01-142,3532,3622,2932,3192,131,9002,319
2022-01-132,3152,3562,3082,3511,978,4002,351
2022-01-122,2612,3102,2592,3081,703,6002,308
2022-01-112,2082,2492,2072,2411,584,2002,241
2022-01-072,1802,2192,1742,2081,524,5002,208
2022-01-062,1982,2182,1612,1781,656,4002,178
2022-01-052,1482,1942,1342,1942,086,7002,194
2022-01-042,0982,1152,0862,1061,210,8002,106

分割・併合履歴 : [2017-09-27]1株→0.1株