1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 1994年

7012 川崎重工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30450458450450291,0004,500
1994-12-29453458449455692,0004,550
1994-12-28453457451455781,0004,550
1994-12-274604604514511,045,0004,510
1994-12-264574604564581,365,0004,580
1994-12-224514544494541,066,0004,540
1994-12-214504514454491,135,0004,490
1994-12-20448450446450498,0004,500
1994-12-194494524454481,829,0004,480
1994-12-16444446442446789,0004,460
1994-12-154394424384421,769,0004,420
1994-12-144404404374371,406,0004,370
1994-12-134424424374412,627,0004,410
1994-12-12448448442442435,0004,420
1994-12-094494494424442,282,0004,440
1994-12-08450450445448548,0004,480
1994-12-074504504454481,307,0004,480
1994-12-064514544474502,437,0004,500
1994-12-05449450447449886,0004,490
1994-12-02445449443445487,0004,450
1994-12-01449451447449555,0004,490
1994-11-304484544464541,155,0004,540
1994-11-29450451446446568,0004,460
1994-11-284464504434501,071,0004,500
1994-11-254424434404401,962,0004,400
1994-11-244414424384402,537,0004,400
1994-11-224414454384421,843,0004,420
1994-11-21443444441441816,0004,410
1994-11-18449450445445540,0004,450
1994-11-17453456451454885,0004,540
1994-11-164534544504511,021,0004,510
1994-11-15445451445449771,0004,490
1994-11-14445446441445640,0004,450
1994-11-114474474404451,345,0004,450
1994-11-104494494414472,422,0004,470
1994-11-094554554464462,044,0004,460
1994-11-084594604544561,708,0004,560
1994-11-074684684564591,099,0004,590
1994-11-04468470464469967,0004,690
1994-11-02470474467467882,0004,670
1994-11-01474475472475515,0004,750
1994-10-314734764724761,134,0004,760
1994-10-28470472467468820,0004,680
1994-10-27462469461466504,0004,660
1994-10-264664664604621,638,0004,620
1994-10-254714714654651,000,0004,650
1994-10-24470470466466536,0004,660
1994-10-21472472470470760,0004,700
1994-10-204714754684741,300,0004,740
1994-10-19481481468472939,0004,720
1994-10-18480482475480933,0004,800
1994-10-17479482479480790,0004,800
1994-10-144824844814844,196,0004,840
1994-10-134774854754841,931,0004,840
1994-10-124744814724782,400,0004,780
1994-10-114694734654701,047,0004,700
1994-10-074654704644691,496,0004,690
1994-10-064624664574661,623,0004,660
1994-10-05460464456464542,0004,640
1994-10-04463466462463593,0004,630
1994-10-03463466462462459,0004,620
1994-09-304654694624621,997,0004,620
1994-09-294614684594612,368,0004,610
1994-09-284584614574591,406,0004,590
1994-09-27459459455458766,0004,580
1994-09-26460462459459692,0004,590
1994-09-224654654614641,590,0004,640
1994-09-214584654574601,145,0004,600
1994-09-204604624574571,317,0004,570
1994-09-194554594524571,142,0004,570
1994-09-16461461455455927,0004,550
1994-09-144654674594611,253,0004,610
1994-09-134614644574642,513,0004,640
1994-09-12463466455459594,0004,590
1994-09-094664704624683,394,0004,680
1994-09-08452459452456940,0004,560
1994-09-074654674524521,380,0004,520
1994-09-06464471462467626,0004,670
1994-09-054704744654651,535,0004,650
1994-09-024694734674701,357,0004,700
1994-09-014664714654713,077,0004,710
1994-08-31467468460465950,0004,650
1994-08-304684704654671,268,0004,670
1994-08-29466469466469986,0004,690
1994-08-264704704664691,061,0004,690
1994-08-254704754654691,599,0004,690
1994-08-244654684654671,244,0004,670
1994-08-23467470463465923,0004,650
1994-08-22475475466467986,0004,670
1994-08-19479480475475715,0004,750
1994-08-184824844794841,581,0004,840
1994-08-174784854754814,980,0004,810
1994-08-164704764704732,680,0004,730
1994-08-154674724674701,310,0004,700
1994-08-124674704674671,274,0004,670
1994-08-114674704624651,176,0004,650
1994-08-104654694604651,390,0004,650
1994-08-094654694644651,271,0004,650
1994-08-08461464460464676,0004,640
1994-08-054604644604641,003,0004,640
1994-08-044554594524591,527,0004,590
1994-08-034554604554552,798,0004,550
1994-08-024504544474472,683,0004,470
1994-08-014484504454491,281,0004,490
1994-07-294554584384421,557,0004,420
1994-07-284404504404501,193,0004,500
1994-07-274504504354401,332,0004,400
1994-07-264454604454501,405,0004,500
1994-07-254554554494501,553,0004,500
1994-07-224714714584591,462,0004,590
1994-07-21476476471471698,0004,710
1994-07-204814814744771,493,0004,770
1994-07-194784804744771,420,0004,770
1994-07-18473477473476634,0004,760
1994-07-154794824754761,006,0004,760
1994-07-144744804724791,597,0004,790
1994-07-13466473465470955,0004,700
1994-07-124674704654651,165,0004,650
1994-07-114704704654671,138,0004,670
1994-07-084654724654701,046,0004,700
1994-07-07475475468468675,0004,680
1994-07-064734854714712,595,0004,710
1994-07-054614754614681,652,0004,680
1994-07-044664674634631,036,0004,630
1994-07-014614684554681,137,0004,680
1994-06-304704734654683,267,0004,680
1994-06-294694764614691,720,0004,690
1994-06-284684784634702,958,0004,700
1994-06-274634684564682,349,0004,680
1994-06-244714734674731,460,0004,730
1994-06-234684754644751,599,0004,750
1994-06-224604664524632,967,0004,630
1994-06-214614694614631,623,0004,630
1994-06-204804824704702,417,0004,700
1994-06-174834884794802,585,0004,800
1994-06-164804824754782,302,0004,780
1994-06-154904904754753,281,0004,750
1994-06-144854894814873,242,0004,870
1994-06-134794874764873,896,0004,870
1994-06-1048950048048212,739,0004,820
1994-06-0948049348048818,111,0004,880
1994-06-084644794624775,707,0004,770
1994-06-074624694614681,925,0004,680
1994-06-064724724624642,381,0004,640
1994-06-034684724664724,200,0004,720
1994-06-024724824684708,684,0004,700
1994-06-014724734664734,386,0004,730
1994-05-3147548447247710,611,0004,770
1994-05-3045047544947516,913,0004,750
1994-05-274364454334434,768,0004,430
1994-05-264314374274312,628,0004,310
1994-05-254324334274312,451,0004,310
1994-05-244364374294304,120,0004,300
1994-05-234274344244345,302,0004,340
1994-05-204124274124216,342,0004,210
1994-05-19413417409416658,0004,160
1994-05-18415416407413997,0004,130
1994-05-174074154074151,501,0004,150
1994-05-164104144094121,955,0004,120
1994-05-134084114074081,812,0004,080
1994-05-124084094054091,015,0004,090
1994-05-114044094024081,337,0004,080
1994-05-10399403398401765,0004,010
1994-05-09403403398399943,0003,990
1994-05-06407410405408782,0004,080
1994-05-02402404401402300,0004,020
1994-04-28408409406406849,0004,060
1994-04-27405408404408460,0004,080
1994-04-26406406402406677,0004,060
1994-04-25402407402406926,0004,060
1994-04-22407409405407996,0004,070
1994-04-21405405401402468,0004,020
1994-04-204024064014011,167,0004,010
1994-04-194024094014031,496,0004,030
1994-04-184064124064073,019,0004,070
1994-04-154004054004011,548,0004,010
1994-04-143954033954002,452,0004,000
1994-04-13392398390397919,0003,970
1994-04-123903953863891,139,0003,890
1994-04-11405405394395404,0003,950
1994-04-083984033814001,731,0004,000
1994-04-07398403395403767,0004,030
1994-04-06406408399403893,0004,030
1994-04-05400404400401394,0004,010
1994-04-04395400395396678,0003,960
1994-04-01394402394402702,0004,020
1994-03-31395400390395935,0003,950
1994-03-30395400391400715,0004,000
1994-03-29405405398400534,0004,000
1994-03-28400409400405580,0004,050
1994-03-25400406400406890,0004,060
1994-03-24409412404408787,0004,080
1994-03-234154174074141,115,0004,140
1994-03-224194204144173,032,0004,170
1994-03-184134194124194,488,0004,190
1994-03-174074094024031,768,0004,030
1994-03-164074124014102,759,0004,100
1994-03-154004043984021,565,0004,020
1994-03-144004043954001,467,0004,000
1994-03-114004033903903,717,0003,900
1994-03-10383402383400958,0004,000
1994-03-093893893813821,188,0003,820
1994-03-08391396388388920,0003,880
1994-03-07400403392392832,0003,920
1994-03-043914033864002,941,0004,000
1994-03-033933953853861,365,0003,860
1994-03-024064093954001,067,0004,000
1994-03-014004094004051,275,0004,050
1994-02-283933963913951,583,0003,950
1994-02-253874003863961,571,0003,960
1994-02-243883923843901,440,0003,900
1994-02-23379386379383668,0003,830
1994-02-22373380373379917,0003,790
1994-02-21369374368373577,0003,730
1994-02-18370374368369859,0003,690
1994-02-173703773683681,124,0003,680
1994-02-163803833683712,647,0003,710
1994-02-153623783623771,198,0003,770
1994-02-143873893753761,771,0003,760
1994-02-103934003863971,443,0003,970
1994-02-094014063913921,015,0003,920
1994-02-084044144024042,044,0004,040
1994-02-073964023943992,102,0003,990
1994-02-044134134004001,427,0004,000
1994-02-034314334084112,804,0004,110
1994-02-024264364224305,042,0004,300
1994-02-014314424244327,320,0004,320
1994-01-314154274104263,451,0004,260
1994-01-28385390378390695,0003,900
1994-01-273863923833881,960,0003,880
1994-01-26380383375383900,0003,830
1994-01-253793843723801,260,0003,800
1994-01-243753823753751,450,0003,750
1994-01-213803983803981,178,0003,980
1994-01-203913983823903,079,0003,900
1994-01-193723903723891,314,0003,890
1994-01-18376379370370561,0003,700
1994-01-17375379374374414,0003,740
1994-01-143703803653741,109,0003,740
1994-01-13376378365365830,0003,650
1994-01-123753803703762,035,0003,760
1994-01-113853933733802,286,0003,800
1994-01-103793843743822,344,0003,820
1994-01-073663743643732,571,0003,730
1994-01-063603713603662,736,0003,660
1994-01-05348354347353681,0003,530
1994-01-04340350338350208,0003,500

分割・併合履歴 ： [2017-09-27]1株→0.1株