7012 川崎重工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	150	153	148	153	927,000	1,530
1983-12-27	152	154	150	150	864,000	1,500
1983-12-26	145	151	145	151	1,054,000	1,510
1983-12-24	145	145	143	145	540,000	1,450
1983-12-23	145	147	144	145	806,000	1,450
1983-12-22	149	149	146	149	2,391,000	1,490
1983-12-21	145	149	144	146	3,617,000	1,460
1983-12-20	141	144	140	142	1,618,000	1,420
1983-12-19	141	142	140	142	568,000	1,420
1983-12-17	143	145	142	143	845,000	1,430
1983-12-16	140	141	140	141	541,000	1,410
1983-12-15	141	141	140	140	473,000	1,400
1983-12-14	141	142	140	140	260,000	1,400
1983-12-13	141	141	140	141	2,383,000	1,410
1983-12-12	143	143	142	142	915,000	1,420
1983-12-09	145	145	143	143	698,000	1,430
1983-12-08	145	145	143	145	841,000	1,450
1983-12-07	144	145	144	144	687,000	1,440
1983-12-06	144	145	144	145	373,000	1,450
1983-12-05	144	145	144	144	227,000	1,440
1983-12-03	145	146	143	144	246,000	1,440
1983-12-02	146	147	145	145	2,608,000	1,450
1983-12-01	144	147	144	147	392,000	1,470
1983-11-30	143	145	143	145	153,000	1,450
1983-11-29	143	145	143	143	240,000	1,430
1983-11-28	145	147	145	147	401,000	1,470
1983-11-26	146	148	145	145	274,000	1,450
1983-11-25	145	146	145	146	248,000	1,460
1983-11-24	145	146	145	145	192,000	1,450
1983-11-22	145	146	145	145	417,000	1,450
1983-11-21	146	146	145	145	219,000	1,450
1983-11-19	145	146	145	146	118,000	1,460
1983-11-18	145	146	145	145	142,000	1,450
1983-11-17	146	149	145	145	219,000	1,450
1983-11-16	145	146	145	146	89,000	1,460
1983-11-15	146	147	145	145	213,000	1,450
1983-11-14	146	149	146	146	460,000	1,460
1983-11-11	147	150	147	147	212,000	1,470
1983-11-10	148	149	148	148	132,000	1,480
1983-11-09	148	152	148	148	242,000	1,480
1983-11-08	149	150	148	149	322,000	1,490
1983-11-07	148	150	148	150	242,000	1,500
1983-11-05	148	149	148	148	77,000	1,480
1983-11-04	149	150	148	149	139,000	1,490
1983-11-02	149	151	149	150	245,000	1,500
1983-11-01	149	150	149	150	352,000	1,500
1983-10-31	148	150	147	150	200,000	1,500
1983-10-29	148	150	147	150	95,000	1,500
1983-10-28	147	149	147	147	411,000	1,470
1983-10-27	148	148	147	147	177,000	1,470
1983-10-26	149	149	148	148	181,000	1,480
1983-10-25	149	150	149	149	246,000	1,490
1983-10-24	148	150	148	149	272,000	1,490
1983-10-22	147	150	146	148	468,000	1,480
1983-10-21	150	150	149	149	487,000	1,490
1983-10-20	149	152	149	149	387,000	1,490
1983-10-19	149	150	149	149	595,000	1,490
1983-10-18	149	150	149	149	598,000	1,490
1983-10-17	150	150	149	149	293,000	1,490
1983-10-15	149	150	148	149	1,266,000	1,490
1983-10-14	150	151	150	150	353,000	1,500
1983-10-13	151	152	150	150	467,000	1,500
1983-10-12	152	155	152	152	134,000	1,520
1983-10-11	151	152	151	152	185,000	1,520
1983-10-07	152	153	151	151	488,000	1,510
1983-10-06	155	156	152	152	311,000	1,520
1983-10-05	156	157	155	155	580,000	1,550
1983-10-04	156	157	156	156	263,000	1,560
1983-10-03	155	158	155	156	262,000	1,560
1983-10-01	155	156	154	155	461,000	1,550
1983-09-30	158	159	156	156	329,000	1,560
1983-09-29	157	159	157	159	348,000	1,590
1983-09-28	156	160	156	159	385,000	1,590
1983-09-27	163	165	160	161	1,575,000	1,610
1983-09-26	156	159	156	158	479,000	1,580
1983-09-24	157	158	157	157	213,000	1,570
1983-09-22	155	158	155	157	475,000	1,570
1983-09-21	162	162	156	156	1,209,000	1,560
1983-09-20	158	163	157	160	1,779,000	1,600
1983-09-19	158	160	156	158	375,000	1,580
1983-09-17	158	159	158	158	357,000	1,580
1983-09-16	157	161	157	158	1,357,000	1,580
1983-09-14	159	162	158	162	3,918,000	1,620
1983-09-13	153	158	153	157	2,357,000	1,570
1983-09-12	149	154	149	152	913,000	1,520
1983-09-09	153	153	149	149	879,000	1,490
1983-09-08	155	158	152	153	2,705,000	1,530
1983-09-07	148	151	147	151	1,654,000	1,510
1983-09-06	149	149	145	145	261,000	1,450
1983-09-05	147	149	145	149	1,386,000	1,490
1983-09-03	149	150	147	147	270,000	1,470
1983-09-02	150	152	149	149	318,000	1,490
1983-09-01	149	150	148	149	307,000	1,490
1983-08-31	148	150	148	148	542,000	1,480
1983-08-30	149	150	148	148	233,000	1,480
1983-08-29	152	152	147	147	384,000	1,470
1983-08-27	151	152	151	152	644,000	1,520
1983-08-26	151	151	151	151	315,000	1,510
1983-08-25	150	152	150	151	510,000	1,510
1983-08-24	152	152	150	150	543,000	1,500
1983-08-23	152	153	150	152	672,000	1,520
1983-08-22	154	155	152	152	282,000	1,520
1983-08-20	155	156	154	154	355,000	1,540
1983-08-19	153	156	152	156	1,490,000	1,560
1983-08-18	150	152	150	152	568,000	1,520
1983-08-17	151	152	150	150	658,000	1,500
1983-08-16	150	151	150	151	525,000	1,510
1983-08-15	150	151	148	150	507,000	1,500
1983-08-12	149	151	148	150	583,000	1,500
1983-08-11	146	150	146	148	997,000	1,480
1983-08-10	146	149	146	146	460,000	1,460
1983-08-09	145	149	145	146	433,000	1,460
1983-08-08	145	147	145	146	499,000	1,460
1983-08-06	145	147	145	146	573,000	1,460
1983-08-05	147	148	145	145	334,000	1,450
1983-08-04	150	150	147	147	330,000	1,470
1983-08-03	149	150	149	150	200,000	1,500
1983-08-02	153	153	151	151	384,000	1,510
1983-08-01	158	158	152	152	1,161,000	1,520
1983-07-30	145	148	145	148	378,000	1,480
1983-07-29	145	148	145	147	411,000	1,470
1983-07-28	144	146	143	143	742,000	1,430
1983-07-27	142	144	141	144	955,000	1,440
1983-07-26	143	144	142	142	471,000	1,420
1983-07-25	143	144	143	143	550,000	1,430
1983-07-23	144	144	143	143	253,000	1,430
1983-07-22	143	145	143	144	519,000	1,440
1983-07-21	143	144	143	143	387,000	1,430
1983-07-20	143	145	142	143	500,000	1,430
1983-07-19	143	145	142	143	551,000	1,430
1983-07-18	145	145	143	143	520,000	1,430
1983-07-15	145	146	144	145	1,211,000	1,450
1983-07-14	146	147	145	145	692,000	1,450
1983-07-13	146	147	146	147	573,000	1,470
1983-07-12	147	147	146	147	257,000	1,470
1983-07-11	147	149	147	147	264,000	1,470
1983-07-09	147	149	147	147	282,000	1,470
1983-07-08	148	149	147	148	542,000	1,480
1983-07-07	148	149	147	149	820,000	1,490
1983-07-06	148	149	147	148	637,000	1,480
1983-07-05	147	150	147	147	694,000	1,470
1983-07-04	146	148	146	148	1,587,000	1,480
1983-07-02	147	148	145	146	601,000	1,460
1983-07-01	149	150	148	148	720,000	1,480
1983-06-30	149	150	148	149	895,000	1,490
1983-06-29	148	150	148	149	572,000	1,490
1983-06-28	149	150	149	149	486,000	1,490
1983-06-27	150	150	149	149	428,000	1,490
1983-06-25	150	152	149	150	441,000	1,500
1983-06-24	150	151	150	150	666,000	1,500
1983-06-23	150	151	150	150	661,000	1,500
1983-06-22	150	152	150	150	822,000	1,500
1983-06-21	150	151	150	150	640,000	1,500
1983-06-20	150	152	149	152	478,000	1,520
1983-06-17	149	150	149	150	476,000	1,500
1983-06-16	148	150	148	150	583,000	1,500
1983-06-15	149	151	148	148	857,000	1,480
1983-06-14	147	150	147	149	605,000	1,490
1983-06-13	148	150	147	147	247,000	1,470
1983-06-11	146	149	145	149	491,000	1,490
1983-06-10	146	147	145	146	602,000	1,460
1983-06-09	148	149	146	149	423,000	1,490
1983-06-08	148	148	147	147	307,000	1,470
1983-06-07	148	149	148	148	446,000	1,480
1983-06-06	149	150	148	148	469,000	1,480
1983-06-04	149	150	149	149	389,000	1,490
1983-06-03	150	150	149	150	735,000	1,500
1983-06-02	149	150	149	150	405,000	1,500
1983-06-01	151	152	149	149	1,231,000	1,490
1983-05-31	153	153	152	152	298,000	1,520
1983-05-30	155	156	152	152	2,350,000	1,520
1983-05-28	155	156	152	155	467,000	1,550
1983-05-27	156	160	155	155	438,000	1,550
1983-05-26	152	158	151	155	5,200,000	1,550
1983-05-25	152	154	152	153	486,000	1,530
1983-05-24	152	155	151	153	406,000	1,530
1983-05-23	154	154	151	152	459,000	1,520
1983-05-20	156	156	154	155	1,230,000	1,550
1983-05-19	158	158	156	156	318,000	1,560
1983-05-18	159	159	158	159	303,000	1,590
1983-05-17	159	160	157	158	375,000	1,580
1983-05-16	160	162	159	159	231,000	1,590
1983-05-14	160	163	159	159	198,000	1,590
1983-05-13	160	162	160	160	386,000	1,600
1983-05-12	165	165	160	162	555,000	1,620
1983-05-11	163	165	161	165	742,000	1,650
1983-05-10	160	164	160	162	480,000	1,620
1983-05-09	160	161	159	159	262,000	1,590
1983-05-07	159	160	159	159	206,000	1,590
1983-05-06	155	161	155	159	663,000	1,590
1983-05-04	160	160	157	158	1,075,000	1,580
1983-05-02	163	166	161	161	345,000	1,610
1983-04-30	165	168	163	165	249,000	1,650
1983-04-28	162	167	162	163	684,000	1,630
1983-04-27	165	165	163	165	594,000	1,650
1983-04-26	168	169	166	166	1,072,000	1,660
1983-04-25	165	171	165	167	4,395,000	1,670
1983-04-23	164	170	160	170	6,482,000	1,700
1983-04-22	158	160	157	159	749,000	1,590
1983-04-21	158	161	156	158	308,000	1,580
1983-04-20	161	162	160	162	546,000	1,620
1983-04-19	167	167	161	161	1,326,000	1,610
1983-04-18	163	167	160	166	2,572,000	1,660
1983-04-15	164	164	160	163	2,524,000	1,630
1983-04-14	157	160	157	159	2,272,000	1,590
1983-04-13	158	158	153	157	1,002,000	1,570
1983-04-12	150	151	150	150	498,000	1,500
1983-04-11	151	153	150	150	1,058,000	1,500
1983-04-09	150	152	149	150	151,000	1,500
1983-04-08	150	150	149	149	459,000	1,490
1983-04-07	150	153	149	150	1,305,000	1,500
1983-04-06	151	152	150	151	442,000	1,510
1983-04-05	155	157	152	152	512,000	1,520
1983-04-04	154	157	153	155	308,000	1,550
1983-04-02	154	156	152	153	269,000	1,530
1983-04-01	153	157	151	156	710,000	1,560
1983-03-31	156	158	155	158	360,000	1,580
1983-03-30	158	159	155	155	318,000	1,550
1983-03-29	159	160	158	159	448,000	1,590
1983-03-28	158	160	158	159	221,000	1,590
1983-03-26	160	160	156	158	258,000	1,580
1983-03-25	159	160	156	156	1,318,000	1,560
1983-03-24	153	159	153	156	823,000	1,560
1983-03-23	152	154	150	153	968,000	1,530
1983-03-22	152	154	151	151	988,000	1,510
1983-03-18	151	152	150	152	931,000	1,520
1983-03-17	148	151	148	150	905,000	1,500
1983-03-16	150	151	148	148	1,009,000	1,480
1983-03-15	149	152	149	149	857,000	1,490
1983-03-14	150	150	148	149	1,295,000	1,490
1983-03-12	150	150	149	149	286,000	1,490
1983-03-11	149	150	148	149	576,000	1,490
1983-03-10	148	149	148	148	541,000	1,480
1983-03-09	149	150	147	148	775,000	1,480
1983-03-08	149	150	148	148	770,000	1,480
1983-03-07	145	149	145	146	584,000	1,460
1983-03-05	143	145	142	145	745,000	1,450
1983-03-04	143	144	142	144	782,000	1,440
1983-03-03	143	145	142	142	1,458,000	1,420
1983-03-02	145	145	144	144	577,000	1,440
1983-03-01	147	147	144	145	2,060,000	1,450
1983-02-28	147	150	145	147	783,000	1,470
1983-02-26	146	147	146	147	520,000	1,470
1983-02-25	144	147	143	145	1,714,000	1,450
1983-02-24	145	148	139	142	6,242,000	1,420
1983-02-23	157	158	155	156	526,000	1,560
1983-02-22	158	158	156	158	741,000	1,580
1983-02-21	160	163	160	160	625,000	1,600
1983-02-18	162	162	160	160	609,000	1,600
1983-02-17	163	163	160	163	574,000	1,630
1983-02-16	165	168	163	163	847,000	1,630
1983-02-15	167	169	165	165	253,000	1,650
1983-02-14	166	169	164	166	264,000	1,660
1983-02-12	165	166	163	164	208,000	1,640
1983-02-10	168	169	165	165	398,000	1,650
1983-02-09	169	170	168	169	428,000	1,690
1983-02-08	169	170	169	169	302,000	1,690
1983-02-07	168	170	168	169	413,000	1,690
1983-02-05	168	170	167	167	817,000	1,670
1983-02-04	169	169	167	167	565,000	1,670
1983-02-03	172	173	169	169	1,132,000	1,690
1983-02-02	174	178	170	170	2,290,000	1,700
1983-02-01	168	169	165	168	486,000	1,680
1983-01-31	170	170	168	169	1,147,000	1,690
1983-01-29	166	170	166	169	668,000	1,690
1983-01-28	163	167	162	165	424,000	1,650
1983-01-27	167	169	163	163	570,000	1,630
1983-01-26	168	170	165	166	562,000	1,660
1983-01-25	162	165	162	163	423,000	1,630
1983-01-24	167	167	164	164	544,000	1,640
1983-01-22	169	170	168	168	512,000	1,680
1983-01-21	169	171	169	169	361,000	1,690
1983-01-20	169	170	169	169	661,000	1,690
1983-01-19	170	171	167	169	397,000	1,690
1983-01-18	174	175	169	173	559,000	1,730
1983-01-17	179	179	175	176	1,561,000	1,760
1983-01-14	168	178	167	177	2,904,000	1,770
1983-01-13	167	170	167	169	745,000	1,690
1983-01-12	173	173	167	167	499,000	1,670
1983-01-11	171	173	166	171	839,000	1,710
1983-01-10	175	175	170	171	1,412,000	1,710
1983-01-08	176	176	171	171	690,000	1,710
1983-01-07	178	181	172	174	5,167,000	1,740
1983-01-06	172	179	171	177	3,832,000	1,770
1983-01-05	171	175	170	173	779,000	1,730
1983-01-04	179	179	175	175	1,734,000	1,750

分割・併合履歴： [2017-09-27]1株→0.1株