7012 川崎重工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30136138135136649,0001,360
1999-12-291411411341371,619,0001,370
1999-12-28133137130131854,0001,310
1999-12-27135137131134654,0001,340
1999-12-241311401311401,875,0001,400
1999-12-221301321281293,056,0001,290
1999-12-211331341301311,540,0001,310
1999-12-201331351301341,546,0001,340
1999-12-171411411341342,760,0001,340
1999-12-161401431351362,158,0001,360
1999-12-151491511451451,414,0001,450
1999-12-141501551491501,889,0001,500
1999-12-131511531481481,207,0001,480
1999-12-101541561491534,906,0001,530
1999-12-091521541471532,464,0001,530
1999-12-081481511481491,545,0001,490
1999-12-071511521491491,652,0001,490
1999-12-061501531481523,405,0001,520
1999-12-031591591471523,067,0001,520
1999-12-021521561501562,813,0001,560
1999-12-011421531411522,174,0001,520
1999-11-301391501361402,412,0001,400
1999-11-291541541381443,429,0001,440
1999-11-2615216114915613,679,0001,560
1999-11-251261351251325,093,0001,320
1999-11-241311331211214,695,0001,210
1999-11-221351401301303,264,0001,300
1999-11-191501511401403,654,0001,400
1999-11-181491531451486,989,0001,480
1999-11-171371531311539,672,0001,530
1999-11-161151281151226,198,0001,220
1999-11-151201231151157,105,0001,150
1999-11-121231241151156,511,0001,150
1999-11-111291301221224,174,0001,220
1999-11-101311331281293,311,0001,290
1999-11-091361371311333,651,0001,330
1999-11-081431451331354,179,0001,350
1999-11-051501511421422,286,0001,420
1999-11-041501521451482,645,0001,480
1999-11-021521551481483,980,0001,480
1999-11-011491531471505,668,0001,500
1999-10-291461521421434,169,0001,430
1999-10-281501531401416,615,0001,410
1999-10-271481541481516,696,0001,510
1999-10-261701711601624,045,0001,620
1999-10-251771781711712,833,0001,710
1999-10-221801831701724,256,0001,720
1999-10-211871881811841,642,0001,840
1999-10-201881891861881,010,0001,880
1999-10-191871921861901,512,0001,900
1999-10-181941941861861,056,0001,860
1999-10-151861921841911,492,0001,910
1999-10-141941941831842,244,0001,840
1999-10-131951951901912,275,0001,910
1999-10-122012021951952,051,0001,950
1999-10-082002011982012,547,0002,010
1999-10-071982031981991,735,0001,990
1999-10-062002031951981,785,0001,980
1999-10-052012051971971,170,0001,970
1999-10-04205210198202926,0002,020
1999-10-011972251972002,348,0002,000
1999-09-301952021952021,642,0002,020
1999-09-291951961911941,879,0001,940
1999-09-281992021921941,921,0001,940
1999-09-272032031961961,276,0001,960
1999-09-242002071931934,308,0001,930
1999-09-222032031972002,250,0002,000
1999-09-211952051942042,937,0002,040
1999-09-202002011921965,821,0001,960
1999-09-172002062002053,904,0002,050
1999-09-162032031951954,225,0001,950
1999-09-142152152062062,711,0002,060
1999-09-132232232102102,589,0002,100
1999-09-102202262202233,608,0002,230
1999-09-092252282202241,625,0002,240
1999-09-082282292202241,806,0002,240
1999-09-072332332262301,865,0002,300
1999-09-062312382292381,885,0002,380
1999-09-032342342242265,113,0002,260
1999-09-022452502352363,631,0002,360
1999-09-012512652502631,574,0002,630
1999-08-312582592502503,295,0002,500
1999-08-302612672582582,210,0002,580
1999-08-272702722562562,270,0002,560
1999-08-262612712612651,930,0002,650
1999-08-252752752502613,727,0002,610
1999-08-242792802742744,382,0002,740
1999-08-232802802742752,892,0002,750
1999-08-202762792742751,609,0002,750
1999-08-192702772702741,373,0002,740
1999-08-182802822682722,374,0002,720
1999-08-17283283276280636,0002,800
1999-08-162782832772801,236,0002,800
1999-08-132852852782781,367,0002,780
1999-08-122862882822841,009,0002,840
1999-08-11288295285291950,0002,910
1999-08-10278285277285630,0002,850
1999-08-09283284277277785,0002,770
1999-08-062842852812831,159,0002,830
1999-08-05295295285286902,0002,860
1999-08-04296300290297959,0002,970
1999-08-033063062953011,301,0003,010
1999-08-02302308298304936,0003,040
1999-07-302983042913021,776,0003,020
1999-07-292952972902931,511,0002,930
1999-07-282932962902901,533,0002,900
1999-07-27287297287292915,0002,920
1999-07-26289290285289576,0002,890
1999-07-232942942852851,766,0002,850
1999-07-223033042922975,718,0002,970
1999-07-212983022973021,262,0003,020
1999-07-192952992952991,055,0002,990
1999-07-163003002952952,637,0002,950
1999-07-153023022973001,824,0003,000
1999-07-143053103043071,651,0003,070
1999-07-133053153043051,693,0003,050
1999-07-122993092963054,706,0003,050
1999-07-093283283203242,937,0003,240
1999-07-083393393303301,505,0003,300
1999-07-073463473393401,905,0003,400
1999-07-063403433393411,104,0003,410
1999-07-053473473373411,346,0003,410
1999-07-023353443323372,086,0003,370
1999-07-013333363303301,514,0003,300
1999-06-303353353283282,053,0003,280
1999-06-29334334330330999,0003,300
1999-06-28330332325327504,0003,270
1999-06-253363403253252,740,0003,250
1999-06-243233303213262,136,0003,260
1999-06-233213403153215,237,0003,210
1999-06-223203253163251,844,0003,250
1999-06-213193193123171,276,0003,170
1999-06-183083183073142,282,0003,140
1999-06-17308310305307853,0003,070
1999-06-163083103013061,257,0003,060
1999-06-153083083013081,860,0003,080
1999-06-143033073013031,676,0003,030
1999-06-113073082993036,045,0003,030
1999-06-102853052822972,701,0002,970
1999-06-092852912832891,106,0002,890
1999-06-08300300290295481,0002,950
1999-06-072873012872971,033,0002,970
1999-06-042902922862901,006,0002,900
1999-06-032882902822861,187,0002,860
1999-06-022892892852861,165,0002,860
1999-06-012832852702841,421,0002,840
1999-05-31271291271291736,0002,910
1999-05-282682782682731,052,0002,730
1999-05-27275275268272929,0002,720
1999-05-262652752632711,345,0002,710
1999-05-252632652612631,564,0002,630
1999-05-242632682602681,694,0002,680
1999-05-212692712672712,278,0002,710
1999-05-202802822652692,473,0002,690
1999-05-192722852722801,481,0002,800
1999-05-182822852722752,051,0002,750
1999-05-172902922822862,185,0002,860
1999-05-143053082952971,955,0002,970
1999-05-133013073013041,165,0003,040
1999-05-123053103023051,546,0003,050
1999-05-113083113013102,457,0003,100
1999-05-103163203053082,067,0003,080
1999-05-073303333183223,562,0003,220
1999-05-063113203073201,693,0003,200
1999-04-303073083013011,383,0003,010
1999-04-283053163053102,213,0003,100
1999-04-273103152983151,795,0003,150
1999-04-263053093033031,060,0003,030
1999-04-232933202933175,439,0003,170
1999-04-222922922782801,482,0002,800
1999-04-213053052892901,468,0002,900
1999-04-202933032923002,813,0003,000
1999-04-192902962892941,425,0002,940
1999-04-162942982752751,874,0002,750
1999-04-152922952902911,888,0002,910
1999-04-142892902852901,971,0002,900
1999-04-132822862802851,823,0002,850
1999-04-122902952822821,091,0002,820
1999-04-093003002892902,755,0002,900
1999-04-082802852772851,436,0002,850
1999-04-072732802702801,024,0002,800
1999-04-062752802652801,166,0002,800
1999-04-05277280270270980,0002,700
1999-04-022742802732732,843,0002,730
1999-04-012592752592691,859,0002,690
1999-03-31260260251258866,0002,580
1999-03-302622642522591,188,0002,590
1999-03-29263263253260652,0002,600
1999-03-26265266255255990,0002,550
1999-03-252572682572581,956,0002,580
1999-03-24253264253257972,0002,570
1999-03-232652702532531,785,0002,530
1999-03-192522602502501,062,0002,500
1999-03-182602612502501,481,0002,500
1999-03-172652652532652,147,0002,650
1999-03-162652652582651,748,0002,650
1999-03-152582652552651,821,0002,650
1999-03-122582622502533,495,0002,530
1999-03-112582692522575,163,0002,570
1999-03-102452632382575,298,0002,570
1999-03-092402402362401,630,0002,400
1999-03-082382412332374,170,0002,370
1999-03-052222242182243,409,0002,240
1999-03-042202272162201,708,0002,200
1999-03-032172202152191,260,0002,190
1999-03-022232232172171,346,0002,170
1999-03-012192232192212,158,0002,210
1999-02-262352352262272,139,0002,270
1999-02-252322382302362,437,0002,360
1999-02-242352352302301,259,0002,300
1999-02-232302352252351,776,0002,350
1999-02-222332332242252,081,0002,250
1999-02-192342362252331,298,0002,330
1999-02-182372392332391,679,0002,390
1999-02-172402422332342,172,0002,340
1999-02-162382432362405,258,0002,400
1999-02-152192302182282,838,0002,280
1999-02-122142202122171,461,0002,170
1999-02-102152162112122,208,0002,120
1999-02-092172192162161,180,0002,160
1999-02-082182212162191,791,0002,190
1999-02-052202232142182,663,0002,180
1999-02-042252302172193,755,0002,190
1999-02-032332362252251,553,0002,250
1999-02-022392402342361,015,0002,360
1999-02-012532532442471,270,0002,470
1999-01-292432532432531,175,0002,530
1999-01-28243245241242449,0002,420
1999-01-27246247242245847,0002,450
1999-01-262362492362451,175,0002,450
1999-01-252352372302311,162,0002,310
1999-01-222362422312311,569,0002,310
1999-01-212392412322361,710,0002,360
1999-01-202352352282291,157,0002,290
1999-01-192382422322321,055,0002,320
1999-01-18242245236238772,0002,380
1999-01-142252362242361,542,0002,360
1999-01-132442452222232,016,0002,230
1999-01-12248248242243686,0002,430
1999-01-112472492442451,010,0002,450
1999-01-082532532482491,679,0002,490
1999-01-072582602482482,041,0002,480
1999-01-06253258251256454,0002,560
1999-01-052602602502531,665,0002,530
1999-01-04260264256256494,0002,560

分割・併合履歴 : [2017-09-27]1株→0.1株