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
2022-11-282,8902,9072,8132,8172,013,3002,817
2022-11-252,8382,9142,8012,8883,551,8002,888
2022-11-242,8292,8332,7872,7883,045,8002,788
2022-11-222,8452,8782,8182,8283,621,7002,828
2022-11-212,9332,9622,8512,8603,886,2002,860
2022-11-182,9492,9982,9052,9302,987,5002,930
2022-11-172,8952,9672,8772,9562,844,8002,956
2022-11-162,8772,8962,8222,8902,257,1002,890
2022-11-152,8202,8692,8012,8692,362,4002,869
2022-11-142,8202,8642,7852,8143,325,3002,814
2022-11-112,8052,8752,7742,8615,709,8002,861
2022-11-102,6852,8582,6752,8577,804,7002,857
2022-11-092,6702,7142,6612,7142,372,5002,714
2022-11-082,6122,6752,5972,6741,912,6002,674
2022-11-072,6352,6352,6042,6111,235,2002,611
2022-11-042,5792,6182,5772,6081,919,1002,608
2022-11-022,5712,6002,5542,5761,400,5002,576
2022-11-012,5302,5752,5162,5711,455,1002,571
2022-10-312,4862,5322,4822,5261,407,9002,526
2022-10-282,4672,4952,4552,4591,731,2002,459
2022-10-272,4602,4682,4342,463826,7002,463
2022-10-262,4682,4692,4402,4461,088,2002,446
2022-10-252,4322,4712,4222,4661,147,7002,466
2022-10-242,4212,4472,4122,4241,057,9002,424
2022-10-212,3972,4042,3732,3881,040,7002,388
2022-10-202,4102,4282,3852,4091,132,1002,409
2022-10-192,3872,4242,3782,4131,064,3002,413
2022-10-182,3802,3952,3672,389973,3002,389
2022-10-172,3292,3712,3262,3601,047,3002,360
2022-10-142,3352,3662,3152,3551,409,2002,355
2022-10-132,2982,3082,2792,2961,224,8002,296
2022-10-122,3012,3172,2742,3001,261,6002,300
2022-10-112,3242,3382,2982,3081,681,9002,308
2022-10-072,3002,3612,2972,3242,385,6002,324
2022-10-062,3252,3652,3202,3301,241,1002,330
2022-10-052,3312,3402,2862,3131,583,8002,313
2022-10-042,3172,3272,2852,3071,581,9002,307
2022-10-032,1902,2412,1632,2411,675,3002,241
2022-09-302,2642,2712,1802,1872,675,6002,187
2022-09-292,3192,3362,2712,2861,519,7002,286
2022-09-282,3102,3202,2552,2822,014,6002,282
2022-09-272,3152,3572,3052,3141,579,9002,314
2022-09-262,4232,4252,3052,3173,037,0002,317
2022-09-222,4242,4832,4182,4831,628,5002,483
2022-09-212,4422,4742,4282,4581,402,3002,458
2022-09-202,4972,5242,4652,4671,995,9002,467
2022-09-162,5132,5262,4822,4971,558,0002,497
2022-09-152,5642,5882,5262,5351,558,9002,535
2022-09-142,5282,5942,5242,5731,463,8002,573
2022-09-132,5882,5932,5432,5771,581,8002,577
2022-09-122,6332,6372,5822,5821,661,4002,582
2022-09-092,5802,6172,5802,6131,953,5002,613
2022-09-082,6472,6472,5922,6052,728,7002,605
2022-09-072,6772,6892,6212,6481,165,8002,648
2022-09-062,6182,6712,5992,6711,160,8002,671
2022-09-052,6222,6392,5822,6241,366,0002,624
2022-09-022,6302,6392,5852,6031,520,7002,603
2022-09-012,6842,7012,6302,6401,843,4002,640
2022-08-312,6722,7302,6642,7132,397,0002,713
2022-08-302,6342,7082,6302,7062,235,1002,706
2022-08-292,5772,6042,5662,6001,755,9002,600
2022-08-262,6472,6562,6232,6501,152,2002,650
2022-08-252,6902,7002,6442,6451,879,6002,645
2022-08-242,6102,7032,6072,6812,815,2002,681
2022-08-232,5882,6022,5822,5911,102,8002,591
2022-08-222,6002,6192,5842,6161,486,0002,616
2022-08-192,6062,6272,5892,6241,026,0002,624
2022-08-182,6072,6282,5882,5941,036,7002,594
2022-08-172,6042,6272,5762,6271,521,1002,627
2022-08-162,5922,5942,5302,5762,127,6002,576
2022-08-152,6662,6662,6062,6133,009,8002,613
2022-08-122,7362,8192,6212,6487,930,6002,648
2022-08-102,6882,7222,6652,7221,631,1002,722
2022-08-092,6902,6972,6712,6731,158,3002,673
2022-08-082,6692,7122,6552,6881,897,8002,688
2022-08-052,6372,6462,6072,6451,607,8002,645
2022-08-042,6832,6932,6382,6462,000,5002,646
2022-08-032,6432,6832,6232,6761,339,0002,676
2022-08-022,6802,6912,6342,6341,465,6002,634
2022-08-012,6472,7222,6422,7052,314,0002,705
2022-07-292,6262,6362,5912,5951,274,2002,595
2022-07-282,6642,6642,6242,6431,208,0002,643
2022-07-272,6102,6482,5902,6451,070,8002,645
2022-07-262,6002,6482,6002,6241,294,1002,624
2022-07-252,5822,5912,5452,5881,277,7002,588
2022-07-222,5612,5892,5522,5841,011,3002,584
2022-07-212,6002,6152,5772,5971,056,6002,597
2022-07-202,6282,6292,5622,6072,091,8002,607
2022-07-192,5102,5822,5092,5792,448,8002,579
2022-07-152,4742,4772,4322,4511,574,6002,451
2022-07-142,4392,4952,4342,4901,227,1002,490
2022-07-132,4562,4832,4442,4551,192,0002,455
2022-07-122,4872,4902,4232,4241,431,9002,424
2022-07-112,5502,5622,4942,5101,767,9002,510
2022-07-082,4252,5032,4202,4912,622,9002,491
2022-07-072,4202,4342,3522,4241,889,5002,424
2022-07-062,4492,4532,3532,3933,081,3002,393
2022-07-052,5862,5932,5282,5391,395,2002,539
2022-07-042,5512,5562,5122,5411,809,1002,541
2022-07-012,5702,5852,5172,5392,078,7002,539
2022-06-302,5912,5982,5332,5442,075,2002,544
2022-06-292,6032,6842,5862,6241,993,3002,624
2022-06-282,5902,6432,5802,6061,937,0002,606
2022-06-272,6032,6122,5572,5882,183,5002,588
2022-06-242,5142,5572,4322,5543,034,5002,554
2022-06-232,6172,6502,5442,5492,619,2002,549
2022-06-222,6982,7082,6232,6382,811,3002,638
2022-06-212,6252,6932,5802,6483,179,3002,648
2022-06-202,7502,7572,5352,5555,303,4002,555
2022-06-172,7512,8082,7372,7673,243,4002,767
2022-06-162,8812,9192,8572,8852,813,5002,885
2022-06-152,9092,9382,8252,8312,752,5002,831
2022-06-142,8112,8782,7552,8753,919,8002,875
2022-06-132,8662,9322,8452,9063,296,1002,906
2022-06-102,9502,9922,8872,9433,553,9002,943
2022-06-093,0103,1052,9602,9836,310,9002,983
2022-06-082,9052,9902,8442,9888,953,6002,988
2022-06-072,9503,0502,6102,78717,017,4002,787
2022-06-062,7772,9282,7702,9144,875,9002,914
2022-06-032,7452,7802,7212,7392,223,0002,739
2022-06-022,6862,7442,6602,7323,274,9002,732
2022-06-012,5462,6702,5442,6703,329,1002,670
2022-05-312,5002,5572,4972,5192,439,4002,519
2022-05-302,5432,5572,4872,5171,786,7002,517
2022-05-272,4902,5192,4672,5011,637,3002,501
2022-05-262,4692,4982,4652,4701,284,5002,470
2022-05-252,4572,4882,4352,4731,570,8002,473
2022-05-242,4442,4772,4232,4571,992,5002,457
2022-05-232,4992,5042,3892,4102,242,1002,410
2022-05-202,4862,5192,4472,4812,163,4002,481
2022-05-192,3852,4942,3782,4892,381,1002,489
2022-05-182,4072,4632,4052,4602,379,1002,460
2022-05-172,3812,3852,3422,3741,100,0002,374
2022-05-162,4002,4092,3602,3671,477,8002,367
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