7012 川崎重工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301321321301321,646,0001,320
2003-12-291311321301313,435,0001,310
2003-12-261321321291305,602,0001,300
2003-12-2512713212513210,474,0001,320
2003-12-2412312712112718,034,0001,270
2003-12-221191201181193,117,0001,190
2003-12-191191201181182,716,0001,180
2003-12-181171191171183,289,0001,180
2003-12-171211211171184,918,0001,180
2003-12-161201221191214,066,0001,210
2003-12-151211231191236,672,0001,230
2003-12-121181191171185,838,0001,180
2003-12-111181201171184,991,0001,180
2003-12-101201221151176,786,0001,170
2003-12-091231241191234,359,0001,230
2003-12-081251261201225,569,0001,220
2003-12-051291301281297,428,0001,290
2003-12-041261301251286,971,0001,280
2003-12-031261291251257,344,0001,250
2003-12-021271281241268,807,0001,260
2003-12-011181241171246,057,0001,240
2003-11-281201211181193,743,0001,190
2003-11-271181211181195,893,0001,190
2003-11-261161191161194,288,0001,190
2003-11-251201201171179,989,0001,170
2003-11-2111311611211315,865,0001,130
2003-11-2011511511111211,817,0001,120
2003-11-191171181151164,622,0001,160
2003-11-181151181121178,365,0001,170
2003-11-171181201171175,520,0001,170
2003-11-141271291221237,267,0001,230
2003-11-131301321271282,768,0001,280
2003-11-121291311271307,695,0001,300
2003-11-111321331281304,577,0001,300
2003-11-101321361311345,981,0001,340
2003-11-0713713912813114,213,0001,310
2003-11-061381391351363,841,0001,360
2003-11-051411421371382,516,0001,380
2003-11-041411421391424,200,0001,420
2003-10-311411411371394,561,0001,390
2003-10-301401441361439,449,0001,430
2003-10-291431451421445,402,0001,440
2003-10-281431441411435,249,0001,430
2003-10-2714014413914312,200,0001,430
2003-10-241361381341369,194,0001,360
2003-10-2313813913113110,872,0001,310
2003-10-221481481401429,652,0001,420
2003-10-2114915214714929,000,0001,490
2003-10-2014014413814411,349,0001,440
2003-10-171411411371377,560,0001,370
2003-10-1614014413814113,787,0001,410
2003-10-1513814513514420,703,0001,440
2003-10-141371391361377,119,0001,370
2003-10-1013613713513610,826,0001,360
2003-10-091391401361386,232,0001,380
2003-10-081421431381406,944,0001,400
2003-10-071431441421433,063,0001,430
2003-10-061461461421438,701,0001,430
2003-10-0314214614114612,525,0001,460
2003-10-021341411331398,009,0001,390
2003-10-011321321291305,707,0001,300
2003-09-301341341321322,283,0001,320
2003-09-291341351321332,889,0001,330
2003-09-261301351301354,118,0001,350
2003-09-251341341291325,437,0001,320
2003-09-241361381331367,419,0001,360
2003-09-221401401351386,607,0001,380
2003-09-191441451411435,269,0001,430
2003-09-181451461411436,760,0001,430
2003-09-171491501461463,707,0001,460
2003-09-161471491461473,382,0001,470
2003-09-121451471451457,143,0001,450
2003-09-111481481451464,397,0001,460
2003-09-101491501481493,742,0001,490
2003-09-091471501471495,401,0001,490
2003-09-081451481451453,445,0001,450
2003-09-051481501471493,057,0001,490
2003-09-041511521481484,266,0001,480
2003-09-0315515715115111,052,0001,510
2003-09-021531541501537,345,0001,530
2003-09-011501521491526,471,0001,520
2003-08-291461491461484,508,0001,480
2003-08-281501511461465,594,0001,460
2003-08-2715215515015012,058,0001,500
2003-08-2614715114415014,121,0001,500
2003-08-251491491461475,301,0001,470
2003-08-2215215314714817,375,0001,480
2003-08-2114414914414821,647,0001,480
2003-08-2014414714114713,045,0001,470
2003-08-1914114514014328,603,0001,430
2003-08-1813313913313821,887,0001,380
2003-08-1513213413113113,122,0001,310
2003-08-141271311251307,813,0001,300
2003-08-131271291261273,869,0001,270
2003-08-121251271241264,334,0001,260
2003-08-111231261221253,650,0001,250
2003-08-081221251201229,255,0001,220
2003-08-071261261221234,295,0001,230
2003-08-061251281251256,078,0001,250
2003-08-051321331271278,624,0001,270
2003-08-0412713212613012,337,0001,300
2003-08-011271291251269,420,0001,260
2003-07-311291311251254,922,0001,250
2003-07-3012813312712911,160,0001,290
2003-07-291301311281295,226,0001,290
2003-07-281291311271305,397,0001,300
2003-07-251251281241275,487,0001,270
2003-07-2412913112512511,391,0001,250
2003-07-2312112512012310,041,0001,230
2003-07-221181201161184,145,0001,180
2003-07-181111221111218,540,0001,210
2003-07-1711811911411510,768,0001,150
2003-07-161251261211225,285,0001,220
2003-07-151281301241257,953,0001,250
2003-07-141311321281283,808,0001,280
2003-07-111311331281286,258,0001,280
2003-07-101331371311359,628,0001,350
2003-07-091331341291335,270,0001,330
2003-07-081351361321349,478,0001,340
2003-07-071301341291336,238,0001,330
2003-07-041241291211278,801,0001,270
2003-07-0313713812612717,371,0001,270
2003-07-0212913512813322,097,0001,330
2003-07-0112512812512715,465,0001,270
2003-06-301251261231236,862,0001,230
2003-06-2712612712312416,839,0001,240
2003-06-261221231191236,973,0001,230
2003-06-2511812411812313,209,0001,230
2003-06-2411912211711720,097,0001,170
2003-06-2312212411912435,755,0001,240
2003-06-2010811310711315,007,0001,130
2003-06-191091101071086,787,0001,080
2003-06-181101111081085,915,0001,080
2003-06-171101111081096,719,0001,090
2003-06-161071081061082,748,0001,080
2003-06-131081091051089,346,0001,080
2003-06-1211311410710811,510,0001,080
2003-06-1111311411111113,572,0001,110
2003-06-101101101081108,094,0001,100
2003-06-0910711210611125,555,0001,110
2003-06-061041061021049,854,0001,040
2003-06-051011049910413,267,0001,040
2003-06-0410110198988,462,000980
2003-06-031001029910217,187,0001,020
2003-06-02979897972,734,000970
2003-05-30979896972,949,000970
2003-05-29979896972,630,000970
2003-05-28979896972,064,000970
2003-05-27979896961,740,000960
2003-05-26989997971,739,000970
2003-05-23979896983,187,000980
2003-05-22979896962,989,000960
2003-05-21969896962,526,000960
2003-05-20969796961,805,000960
2003-05-19979796961,497,000960
2003-05-16979896982,993,000980
2003-05-15989897973,738,000970
2003-05-14989997992,043,000990
2003-05-13989997983,591,000980
2003-05-12989997977,009,000970
2003-05-0999101979910,764,000990
2003-05-08989997984,128,000980
2003-05-0710110198993,191,000990
2003-05-0699101991004,244,0001,000
2003-05-02989997982,570,000980
2003-05-01989997982,829,000980
2003-04-30979896983,231,000980
2003-04-28979895952,764,000950
2003-04-25999997973,994,000970
2003-04-24100101991002,144,0001,000
2003-04-23101102991004,827,0001,000
2003-04-22102102991005,233,0001,000
2003-04-211011031001034,084,0001,030
2003-04-18101101991003,964,0001,000
2003-04-1799101981013,103,0001,010
2003-04-1610010198995,643,000990
2003-04-15100101991002,684,0001,000
2003-04-1410310498995,737,000990
2003-04-111041061031035,199,0001,030
2003-04-1010610710210510,929,0001,050
2003-04-091021051011034,456,0001,030
2003-04-081041041011022,691,0001,020
2003-04-071011041011043,697,0001,040
2003-04-0499100981001,789,0001,000
2003-04-0310110298982,896,000980
2003-04-029910098992,148,000990
2003-04-01979996982,885,000980
2003-03-3110110197992,881,000990
2003-03-281031041011012,623,0001,010
2003-03-271051051031051,981,0001,050
2003-03-261041061031052,649,0001,050
2003-03-251051061041055,180,0001,050
2003-03-241071081051086,809,0001,080
2003-03-201041051011058,402,0001,050
2003-03-19971059510311,583,0001,030
2003-03-18989996963,149,000960
2003-03-17979795951,648,000950
2003-03-14979996967,236,000960
2003-03-13979896972,242,000970
2003-03-12959795964,487,000960
2003-03-11979994956,430,000950
2003-03-10999996983,896,000980
2003-03-071041051001004,536,0001,000
2003-03-061041061041054,858,0001,050
2003-03-051031051021042,890,0001,040
2003-03-041041041021021,653,0001,020
2003-03-031031051021042,788,0001,040
2003-02-281041051021032,470,0001,030
2003-02-271031041011032,183,0001,030
2003-02-261041041021021,584,0001,020
2003-02-251031041011044,871,0001,040
2003-02-241051061031032,900,0001,030
2003-02-211071071031053,308,0001,050
2003-02-201061061041062,179,0001,060
2003-02-191071081061063,497,0001,060
2003-02-181091101051078,281,0001,070
2003-02-1710711110610811,130,0001,080
2003-02-141051061041063,466,0001,060
2003-02-131051061031043,706,0001,040
2003-02-121031061021066,915,0001,060
2003-02-101011031001016,356,0001,010
2003-02-071041041021021,496,0001,020
2003-02-061051061031033,005,0001,030
2003-02-051041051021043,951,0001,040
2003-02-041041061031035,889,0001,030
2003-02-0398104981044,325,0001,040
2003-01-31100101991003,799,0001,000
2003-01-301001021001013,408,0001,010
2003-01-291031041001004,806,0001,000
2003-01-281051051021027,624,0001,020
2003-01-271051081041077,557,0001,070
2003-01-2410510910410513,606,0001,050
2003-01-231051051001029,531,0001,020
2003-01-2210510710410517,588,0001,050
2003-01-21100103991029,162,0001,020
2003-01-209910197996,433,000990
2003-01-17969995986,111,000980
2003-01-16939592954,565,000950
2003-01-15929390932,860,000930
2003-01-14909289923,283,000920
2003-01-10909189893,816,000890
2003-01-09909188884,097,000880
2003-01-08949491922,457,000920
2003-01-07979894943,429,000940
2003-01-06959694961,677,000960

分割・併合履歴 : [2017-09-27]1株→0.1株