7012 川崎重工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	161	164	160	162	1,169,000	1,620
1984-12-27	163	164	161	163	1,335,000	1,630
1984-12-26	170	171	161	161	4,545,000	1,610
1984-12-25	167	172	165	170	6,630,000	1,700
1984-12-24	168	169	166	168	1,292,000	1,680
1984-12-22	170	170	168	168	3,808,000	1,680
1984-12-21	167	173	165	170	17,283,000	1,700
1984-12-20	169	171	166	169	15,244,000	1,690
1984-12-19	158	165	157	164	13,111,000	1,640
1984-12-18	158	158	156	156	925,000	1,560
1984-12-17	159	161	157	158	3,489,000	1,580
1984-12-15	156	160	156	160	6,680,000	1,600
1984-12-14	155	156	154	155	1,211,000	1,550
1984-12-13	155	155	152	153	821,000	1,530
1984-12-12	150	152	149	152	480,000	1,520
1984-12-11	152	153	150	151	628,000	1,510
1984-12-10	156	156	153	153	2,068,000	1,530
1984-12-07	154	160	153	156	3,004,000	1,560
1984-12-06	153	155	153	153	5,608,000	1,530
1984-12-05	150	155	150	152	3,453,000	1,520
1984-12-04	147	148	146	148	2,016,000	1,480
1984-12-03	146	148	146	148	912,000	1,480
1984-12-01	146	147	146	146	175,000	1,460
1984-11-30	145	147	145	146	454,000	1,460
1984-11-29	145	147	145	145	400,000	1,450
1984-11-28	146	147	145	145	264,000	1,450
1984-11-27	147	147	142	143	431,000	1,430
1984-11-26	147	148	147	147	206,000	1,470
1984-11-24	147	148	147	148	346,000	1,480
1984-11-22	147	148	147	147	724,000	1,470
1984-11-21	146	147	145	147	2,934,000	1,470
1984-11-20	147	147	146	146	213,000	1,460
1984-11-19	147	148	146	146	172,000	1,460
1984-11-17	147	148	145	146	292,000	1,460
1984-11-16	147	148	145	148	571,000	1,480
1984-11-15	148	148	147	147	513,000	1,470
1984-11-14	147	148	147	148	453,000	1,480
1984-11-13	147	149	147	147	790,000	1,470
1984-11-12	148	149	146	146	913,000	1,460
1984-11-09	143	150	143	146	1,331,000	1,460
1984-11-08	145	145	143	143	327,000	1,430
1984-11-07	145	146	143	143	761,000	1,430
1984-11-06	146	147	145	145	1,182,000	1,450
1984-11-05	147	147	145	145	1,016,000	1,450
1984-11-02	143	146	141	145	2,018,000	1,450
1984-11-01	144	145	142	142	376,000	1,420
1984-10-31	144	145	143	143	273,000	1,430
1984-10-30	144	145	144	144	255,000	1,440
1984-10-29	144	145	144	145	416,000	1,450
1984-10-27	145	145	144	144	209,000	1,440
1984-10-26	145	146	144	145	344,000	1,450
1984-10-25	146	146	144	145	589,000	1,450
1984-10-24	143	145	142	143	8,572,000	1,430
1984-10-23	145	145	143	143	246,000	1,430
1984-10-22	145	146	142	146	1,706,000	1,460
1984-10-20	141	145	141	145	397,000	1,450
1984-10-19	146	147	144	145	10,122,000	1,450
1984-10-18	143	147	143	147	11,064,000	1,470
1984-10-17	139	143	139	143	11,064,000	1,430
1984-10-16	139	140	139	140	10,854,000	1,400
1984-10-15	140	140	139	139	227,000	1,390
1984-10-12	140	141	140	140	328,000	1,400
1984-10-11	140	141	140	140	218,000	1,400
1984-10-09	140	141	140	140	463,000	1,400
1984-10-08	141	142	140	140	153,000	1,400
1984-10-06	141	142	140	140	147,000	1,400
1984-10-05	140	142	140	142	399,000	1,420
1984-10-04	140	141	139	141	173,000	1,410
1984-10-03	140	141	140	141	239,000	1,410
1984-10-02	141	141	140	140	329,000	1,400
1984-10-01	141	142	140	141	453,000	1,410
1984-09-29	140	142	140	140	122,000	1,400
1984-09-28	140	145	139	143	268,000	1,430
1984-09-27	140	142	139	139	665,000	1,390
1984-09-26	145	146	142	142	324,000	1,420
1984-09-25	147	148	146	146	329,000	1,460
1984-09-22	147	147	146	146	421,000	1,460
1984-09-21	147	148	145	147	1,120,000	1,470
1984-09-20	143	146	142	146	906,000	1,460
1984-09-19	139	142	138	141	1,182,000	1,410
1984-09-18	139	140	138	139	308,000	1,390
1984-09-17	139	140	139	140	365,000	1,400
1984-09-14	139	140	138	140	553,000	1,400
1984-09-13	140	140	138	138	979,000	1,380
1984-09-12	140	142	140	140	238,000	1,400
1984-09-11	140	141	140	140	164,000	1,400
1984-09-10	141	141	140	140	162,000	1,400
1984-09-07	141	143	140	140	195,000	1,400
1984-09-06	142	143	141	142	243,000	1,420
1984-09-05	142	143	141	141	177,000	1,410
1984-09-04	145	145	142	143	370,000	1,430
1984-09-03	143	144	143	144	340,000	1,440
1984-09-01	145	145	142	143	180,000	1,430
1984-08-31	144	145	143	143	1,237,000	1,430
1984-08-30	143	145	143	143	436,000	1,430
1984-08-29	141	142	141	141	271,000	1,410
1984-08-28	140	141	140	140	272,000	1,400
1984-08-27	140	140	139	140	325,000	1,400
1984-08-25	140	140	139	139	443,000	1,390
1984-08-24	140	141	140	140	502,000	1,400
1984-08-23	140	141	139	140	131,000	1,400
1984-08-22	140	141	139	140	340,000	1,400
1984-08-21	141	141	139	139	236,000	1,390
1984-08-20	139	142	139	140	259,000	1,400
1984-08-18	139	139	138	138	185,000	1,380
1984-08-17	138	139	138	139	316,000	1,390
1984-08-16	138	139	137	139	262,000	1,390
1984-08-15	138	138	137	138	545,000	1,380
1984-08-14	138	139	136	136	830,000	1,360
1984-08-13	140	140	138	140	1,859,000	1,400
1984-08-10	141	142	140	142	375,000	1,420
1984-08-09	142	143	140	140	145,000	1,400
1984-08-08	142	143	141	143	278,000	1,430
1984-08-07	143	145	142	142	260,000	1,420
1984-08-06	141	143	141	142	156,000	1,420
1984-08-04	142	143	141	141	1,205,000	1,410
1984-08-03	140	141	139	139	288,000	1,390
1984-08-02	140	141	139	139	168,000	1,390
1984-08-01	139	141	139	139	295,000	1,390
1984-07-31	139	140	139	139	181,000	1,390
1984-07-30	139	140	138	139	589,000	1,390
1984-07-28	139	140	139	140	175,000	1,400
1984-07-27	140	141	139	139	191,000	1,390
1984-07-26	139	140	139	139	191,000	1,390
1984-07-25	139	140	138	139	786,000	1,390
1984-07-24	139	140	139	139	752,000	1,390
1984-07-23	141	141	139	139	200,000	1,390
1984-07-21	139	141	139	141	141,000	1,410
1984-07-20	140	141	137	139	1,050,000	1,390
1984-07-19	141	141	140	140	629,000	1,400
1984-07-18	141	142	140	140	211,000	1,400
1984-07-17	141	142	140	141	368,000	1,410
1984-07-16	142	142	141	141	154,000	1,410
1984-07-13	142	144	141	141	321,000	1,410
1984-07-12	143	144	142	142	383,000	1,420
1984-07-11	143	145	143	143	394,000	1,430
1984-07-10	144	145	143	143	349,000	1,430
1984-07-09	144	145	144	144	241,000	1,440
1984-07-07	143	144	143	144	208,000	1,440
1984-07-06	144	145	143	143	1,558,000	1,430
1984-07-05	144	145	144	144	213,000	1,440
1984-07-04	143	145	143	144	491,000	1,440
1984-07-03	144	145	143	143	303,000	1,430
1984-07-02	145	145	144	144	243,000	1,440
1984-06-30	144	145	144	145	129,000	1,450
1984-06-29	143	144	143	143	238,000	1,430
1984-06-28	144	145	143	143	202,000	1,430
1984-06-27	144	145	144	144	214,000	1,440
1984-06-26	143	145	143	145	437,000	1,450
1984-06-25	143	145	143	143	326,000	1,430
1984-06-23	143	143	142	143	225,000	1,430
1984-06-22	144	145	143	143	309,000	1,430
1984-06-21	144	145	143	144	351,000	1,440
1984-06-20	143	144	142	143	241,000	1,430
1984-06-19	142	144	142	142	240,000	1,420
1984-06-18	143	144	142	142	348,000	1,420
1984-06-16	143	144	143	143	169,000	1,430
1984-06-15	144	144	143	143	315,000	1,430
1984-06-14	144	145	143	145	143,000	1,450
1984-06-13	145	146	144	144	547,000	1,440
1984-06-12	147	147	145	146	483,000	1,460
1984-06-11	149	149	147	147	325,000	1,470
1984-06-08	143	149	143	146	585,000	1,460
1984-06-07	143	144	142	143	261,000	1,430
1984-06-06	143	144	143	143	330,000	1,430
1984-06-05	142	143	141	143	295,000	1,430
1984-06-04	142	143	142	142	193,000	1,420
1984-06-02	143	143	142	142	187,000	1,420
1984-06-01	141	143	141	143	293,000	1,430
1984-05-31	142	142	140	141	356,000	1,410
1984-05-30	142	142	141	141	118,000	1,410
1984-05-29	142	143	141	141	272,000	1,410
1984-05-28	143	145	143	143	315,000	1,430
1984-05-26	143	144	143	143	255,000	1,430
1984-05-25	142	144	142	143	437,000	1,430
1984-05-24	142	144	142	142	212,000	1,420
1984-05-23	142	144	141	142	290,000	1,420
1984-05-22	144	144	143	143	196,000	1,430
1984-05-21	145	145	144	144	268,000	1,440
1984-05-19	144	145	143	145	264,000	1,450
1984-05-18	144	145	144	144	506,000	1,440
1984-05-17	145	146	145	146	227,000	1,460
1984-05-16	145	147	145	145	458,000	1,450
1984-05-15	147	147	145	145	363,000	1,450
1984-05-14	147	148	146	147	614,000	1,470
1984-05-11	148	149	147	147	188,000	1,470
1984-05-10	148	150	147	147	352,000	1,470
1984-05-09	149	150	148	149	266,000	1,490
1984-05-08	149	150	148	149	675,000	1,490
1984-05-07	148	150	148	150	609,000	1,500
1984-05-04	145	149	145	147	2,280,000	1,470
1984-05-02	146	146	144	145	388,000	1,450
1984-05-01	145	147	144	144	393,000	1,440
1984-04-28	146	147	145	145	324,000	1,450
1984-04-27	144	145	144	145	546,000	1,450
1984-04-26	143	145	143	144	171,000	1,440
1984-04-25	144	145	143	143	423,000	1,430
1984-04-24	143	145	143	144	171,000	1,440
1984-04-23	143	145	142	143	211,000	1,430
1984-04-21	143	145	142	145	270,000	1,450
1984-04-20	143	144	142	143	270,000	1,430
1984-04-19	143	145	143	143	364,000	1,430
1984-04-18	143	144	143	143	293,000	1,430
1984-04-17	143	144	143	143	234,000	1,430
1984-04-16	145	145	143	143	584,000	1,430
1984-04-13	145	146	144	146	320,000	1,460
1984-04-12	145	147	145	146	334,000	1,460
1984-04-11	144	145	144	145	176,000	1,450
1984-04-10	144	145	143	143	256,000	1,430
1984-04-09	143	145	143	144	190,000	1,440
1984-04-07	143	144	143	143	141,000	1,430
1984-04-06	143	144	142	143	194,000	1,430
1984-04-05	143	144	142	143	146,000	1,430
1984-04-04	144	145	142	142	253,000	1,420
1984-04-03	148	149	145	145	553,000	1,450
1984-04-02	150	151	146	148	423,000	1,480
1984-03-31	150	152	150	150	214,000	1,500
1984-03-30	144	152	144	152	1,257,000	1,520
1984-03-29	146	148	145	145	391,000	1,450
1984-03-28	148	150	146	146	926,000	1,460
1984-03-27	141	146	141	146	556,000	1,460
1984-03-26	142	144	141	141	610,000	1,410
1984-03-24	141	143	141	142	288,000	1,420
1984-03-23	141	141	140	141	560,000	1,410
1984-03-22	140	142	140	141	1,043,000	1,410
1984-03-21	140	141	140	140	795,000	1,400
1984-03-19	140	142	140	140	459,000	1,400
1984-03-17	140	141	140	140	234,000	1,400
1984-03-16	141	143	140	141	497,000	1,410
1984-03-15	142	144	141	141	585,000	1,410
1984-03-14	140	142	140	141	414,000	1,410
1984-03-13	141	142	140	140	443,000	1,400
1984-03-12	142	143	141	142	591,000	1,420
1984-03-09	142	143	141	142	768,000	1,420
1984-03-08	142	144	142	142	229,000	1,420
1984-03-07	143	144	142	142	280,000	1,420
1984-03-06	143	144	143	143	311,000	1,430
1984-03-05	145	147	143	143	269,000	1,430
1984-03-03	145	147	144	146	215,000	1,460
1984-03-02	145	146	145	145	260,000	1,450
1984-03-01	146	147	145	146	358,000	1,460
1984-02-29	146	147	146	146	239,000	1,460
1984-02-28	147	149	146	146	285,000	1,460
1984-02-27	148	150	147	147	283,000	1,470
1984-02-25	148	150	148	148	153,000	1,480
1984-02-24	150	150	147	148	318,000	1,480
1984-02-23	147	147	146	146	273,000	1,460
1984-02-22	147	149	146	148	237,000	1,480
1984-02-21	146	150	146	150	292,000	1,500
1984-02-20	145	146	145	146	299,000	1,460
1984-02-18	145	146	145	145	116,000	1,450
1984-02-17	145	145	145	145	202,000	1,450
1984-02-16	145	146	145	145	254,000	1,450
1984-02-15	145	146	145	145	155,000	1,450
1984-02-14	145	145	145	145	111,000	1,450
1984-02-13	146	147	145	146	265,000	1,460
1984-02-10	146	147	146	146	299,000	1,460
1984-02-09	147	147	146	146	224,000	1,460
1984-02-08	145	147	145	146	273,000	1,460
1984-02-07	147	148	145	147	191,000	1,470
1984-02-06	147	150	147	147	269,000	1,470
1984-02-04	148	149	147	147	201,000	1,470
1984-02-03	149	150	148	148	317,000	1,480
1984-02-02	149	150	148	149	214,000	1,490
1984-02-01	150	151	149	149	720,000	1,490
1984-01-31	152	152	150	150	312,000	1,500
1984-01-30	152	152	150	152	492,000	1,520
1984-01-28	152	153	152	152	319,000	1,520
1984-01-27	152	153	151	151	445,000	1,510
1984-01-26	152	153	152	152	541,000	1,520
1984-01-25	151	154	151	152	400,000	1,520
1984-01-24	151	153	150	151	477,000	1,510
1984-01-23	152	153	151	151	270,000	1,510
1984-01-21	152	153	151	151	330,000	1,510
1984-01-20	153	155	152	152	219,000	1,520
1984-01-19	153	155	152	153	466,000	1,530
1984-01-18	156	157	153	153	1,288,000	1,530
1984-01-17	155	159	155	157	1,758,000	1,570
1984-01-13	158	160	155	155	1,793,000	1,550
1984-01-12	150	159	150	159	2,693,000	1,590
1984-01-11	151	152	150	150	429,000	1,500
1984-01-10	151	152	150	150	621,000	1,500
1984-01-09	151	152	150	150	401,000	1,500
1984-01-07	150	152	150	152	395,000	1,520
1984-01-06	151	152	149	149	1,902,000	1,490
1984-01-05	150	152	148	150	1,549,000	1,500
1984-01-04	150	152	148	152	215,000	1,520

分割・併合履歴： [2017-09-27]1株→0.1株