7012 川崎重工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283383383283317,073,0003,310
2007-12-2733935133834327,465,0003,430
2007-12-2632934232434032,341,0003,400
2007-12-2532833232732816,987,0003,280
2007-12-2131632331232220,921,0003,220
2007-12-2032732831731916,041,0003,190
2007-12-1932533232132226,227,0003,220
2007-12-1831532131231619,262,0003,160
2007-12-1733333532232414,183,0003,240
2007-12-1434434733533813,674,0003,380
2007-12-133493503403428,535,0003,420
2007-12-1234735234535112,489,0003,510
2007-12-113563593543578,084,0003,570
2007-12-1036236235035317,619,0003,530
2007-12-0735836735736112,422,0003,610
2007-12-0635035534635211,370,0003,520
2007-12-0534334733834317,098,0003,430
2007-12-043623633493508,645,0003,500
2007-12-0336937135736112,182,0003,610
2007-11-3035436735336415,203,0003,640
2007-11-2935135734935511,370,0003,550
2007-11-2835635834434421,960,0003,440
2007-11-2734235334035216,367,0003,520
2007-11-2634435334035020,881,0003,500
2007-11-2234334733534421,625,0003,440
2007-11-2135035934534826,377,0003,480
2007-11-2031935431935037,359,0003,500
2007-11-1935135533433518,664,0003,350
2007-11-1635835834835314,298,0003,530
2007-11-1536136736036715,751,0003,670
2007-11-1435735835335713,292,0003,570
2007-11-1334334533534217,223,0003,420
2007-11-1234334533334219,925,0003,420
2007-11-0935136235035119,963,0003,510
2007-11-0836036134735437,589,0003,540
2007-11-0739039237137315,383,0003,730
2007-11-0637839237538622,938,0003,860
2007-11-0540840838138228,089,0003,820
2007-11-0240841640340629,851,0004,060
2007-11-0141641841441610,220,0004,160
2007-10-3141341640941312,291,0004,130
2007-10-3041742041041514,615,0004,150
2007-10-294184204154189,614,0004,180
2007-10-2640541140341015,560,0004,100
2007-10-2541541740140318,311,0004,030
2007-10-2441942641341416,345,0004,140
2007-10-2341842141341714,152,0004,170
2007-10-2241742241041425,807,0004,140
2007-10-1944544543343717,408,0004,370
2007-10-1842245042244634,929,0004,460
2007-10-1743243341742517,477,0004,250
2007-10-1643744143143218,511,0004,320
2007-10-1543944343443514,376,0004,350
2007-10-1244044143243517,902,0004,350
2007-10-1144644844044425,301,0004,440
2007-10-104644654514548,619,0004,540
2007-10-0946246845946012,594,0004,600
2007-10-0545746145045811,245,0004,580
2007-10-0445446045245813,993,0004,580
2007-10-0344845544645312,210,0004,530
2007-10-0245245444844912,543,0004,490
2007-10-0144044843844312,877,0004,430
2007-09-2845445844845024,865,0004,500
2007-09-2744045044045025,047,0004,500
2007-09-2641743441543027,012,0004,300
2007-09-2541441540841221,971,0004,120
2007-09-2140641440241420,426,0004,140
2007-09-2042042440740922,044,0004,090
2007-09-1941042040841923,968,0004,190
2007-09-1840340639439721,610,0003,970
2007-09-1440441340241226,213,0004,120
2007-09-1341441840340426,492,0004,040
2007-09-1240941239839916,213,0003,990
2007-09-1141141339840430,660,0004,040
2007-09-1041141540841120,439,0004,110
2007-09-0744144142542917,666,0004,290
2007-09-0643644343044313,878,0004,430
2007-09-054544574404419,249,0004,410
2007-09-044534554494507,187,0004,500
2007-09-0345546245045313,066,0004,530
2007-08-3143545543545518,917,0004,550
2007-08-3043844443343410,547,0004,340
2007-08-2942743642543317,499,0004,330
2007-08-2843844543744012,655,0004,400
2007-08-2745345544244313,817,0004,430
2007-08-2445045244544818,160,0004,480
2007-08-2345145644545219,840,0004,520
2007-08-2244644943644115,336,0004,410
2007-08-2144645844245114,107,0004,510
2007-08-2045145644144118,449,0004,410
2007-08-1745746341942133,525,0004,210
2007-08-1648548645547236,498,0004,720
2007-08-1550550849449513,758,0004,950
2007-08-1451352651151320,425,0005,130
2007-08-1350951250150413,013,0005,040
2007-08-1051051750550519,155,0005,050
2007-08-0952352951452816,972,0005,280
2007-08-0852152751151420,482,0005,140
2007-08-0753753951852118,325,0005,210
2007-08-0652653352353116,695,0005,310
2007-08-0354054253053418,803,0005,340
2007-08-0254054252053625,187,0005,360
2007-08-0153654753053140,616,0005,310
2007-07-3155455852953131,588,0005,310
2007-07-3052754852454828,140,0005,480
2007-07-2752653652352933,183,0005,290
2007-07-2655355754054020,078,0005,400
2007-07-2553656053655230,776,0005,520
2007-07-2456956954955031,831,0005,500
2007-07-2356557055556851,203,0005,680
2007-07-2054056753856669,701,0005,660
2007-07-1953053352653313,364,0005,330
2007-07-1853053252752816,381,0005,280
2007-07-1753453652953020,141,0005,300
2007-07-1353353452653017,115,0005,300
2007-07-1253553951552151,639,0005,210
2007-07-1152253052152532,618,0005,250
2007-07-1051953151952574,696,0005,250
2007-07-0950351350251319,440,0005,130
2007-07-0650450549849914,545,0004,990
2007-07-055055085055076,799,0005,070
2007-07-045085095045049,285,0005,040
2007-07-0351351350650619,606,0005,060
2007-07-025055065015045,656,0005,040
2007-06-295025054945049,963,0005,040
2007-06-2849450249150016,128,0005,000
2007-06-2749849948949318,832,0004,930
2007-06-2650751050150212,390,0005,020
2007-06-2551651951051112,840,0005,110
2007-06-2251952051251728,346,0005,170
2007-06-2151151650651524,051,0005,150
2007-06-2051051550551226,875,0005,120
2007-06-1951151550951043,124,0005,100
2007-06-1850550850250229,306,0005,020
2007-06-154864924834909,842,0004,900
2007-06-144844854794816,716,0004,810
2007-06-134804814764789,350,0004,780
2007-06-124844904804859,929,0004,850
2007-06-1149349448348311,957,0004,830
2007-06-0849449847948331,155,0004,830
2007-06-0748750548550418,448,0005,040
2007-06-064924964914929,466,0004,920
2007-06-0549749848949415,868,0004,940
2007-06-0448849848749829,111,0004,980
2007-06-0147948647748414,571,0004,840
2007-05-314754784734779,367,0004,770
2007-05-304744774674718,072,0004,710
2007-05-294714764694745,214,0004,740
2007-05-2847147847047319,002,0004,730
2007-05-254624644574628,761,0004,620
2007-05-2446247046146510,324,0004,650
2007-05-2346447746346520,583,0004,650
2007-05-224594624544598,266,0004,590
2007-05-2145546245046011,686,0004,600
2007-05-1846046145045311,166,0004,530
2007-05-1746146645545712,716,0004,570
2007-05-1646146445446113,827,0004,610
2007-05-1547447546546614,456,0004,660
2007-05-1448248347547614,465,0004,760
2007-05-1147448647047629,076,0004,760
2007-05-1048248247347715,904,0004,770
2007-05-0947347846947720,883,0004,770
2007-05-0848048647247331,160,0004,730
2007-05-0747247947147624,300,0004,760
2007-05-0247247346046620,743,0004,660
2007-05-0148048346746919,994,0004,690
2007-04-2750750848148133,811,0004,810
2007-04-2649550749150720,538,0005,070
2007-04-2550150349349420,400,0004,940
2007-04-2450450649550516,046,0005,050
2007-04-2351351650650831,199,0005,080
2007-04-2049851049450641,524,0005,060
2007-04-1949850549049422,386,0004,940
2007-04-1849950149549712,359,0004,970
2007-04-1750050549850015,908,0005,000
2007-04-1649650249149814,260,0004,980
2007-04-1351151149249323,938,0004,930
2007-04-1250151150050847,727,0005,080
2007-04-1150250549850012,357,0005,000
2007-04-1050150449950120,689,0005,010
2007-04-0949450649050630,212,0005,060
2007-04-0649950149149224,571,0004,920
2007-04-0549849848649113,420,0004,910
2007-04-0449950149550118,537,0005,010
2007-04-0348849648649519,335,0004,950
2007-04-0250050148548719,627,0004,870
2007-03-3050250449749917,936,0004,990
2007-03-2948650248649922,076,0004,990
2007-03-2850150449049631,333,0004,960
2007-03-2749850649650435,341,0005,040
2007-03-2650250449750020,200,0005,000
2007-03-2349650349350127,165,0005,010
2007-03-2249850149249329,738,0004,930
2007-03-2049049748749141,384,0004,910
2007-03-1947548846948537,974,0004,850
2007-03-1649349647347687,580,0004,760
2007-03-1546747846447533,475,0004,750
2007-03-1446046445546022,625,0004,600
2007-03-1347347746947015,077,0004,700
2007-03-1247547946747412,542,0004,740
2007-03-0947247446346620,536,0004,660
2007-03-0845746945346921,000,0004,690
2007-03-0747447945646045,192,0004,600
2007-03-0645346645246444,017,0004,640
2007-03-0546646744344832,364,0004,480
2007-03-0247448046447632,675,0004,760
2007-03-0148849246847832,725,0004,780
2007-02-2846549146548341,181,0004,830
2007-02-2752552750451027,334,0005,100
2007-02-2651452951452545,561,0005,250
2007-02-2350151149550728,282,0005,070
2007-02-2251051149750134,922,0005,010
2007-02-2148750448650452,421,0005,040
2007-02-2048148847748529,035,0004,850
2007-02-1947248646848223,959,0004,820
2007-02-1647647847147213,377,0004,720
2007-02-1548548647447718,808,0004,770
2007-02-1448048648048232,324,0004,820
2007-02-1346547746247332,213,0004,730
2007-02-0945646745546618,588,0004,660
2007-02-0846346345145511,732,0004,550
2007-02-0746447045846020,922,0004,600
2007-02-0646046445846212,266,0004,620
2007-02-0546546545445613,385,0004,560
2007-02-0247147246746813,848,0004,680
2007-02-0147247546847126,025,0004,710
2007-01-3146546946146922,056,0004,690
2007-01-3047447845846230,307,0004,620
2007-01-2947047446547225,211,0004,720
2007-01-2646047145847133,378,0004,710
2007-01-2547347446046130,607,0004,610
2007-01-2446347045946855,789,0004,680
2007-01-2344746344746346,084,0004,630
2007-01-2244744844544814,429,0004,480
2007-01-1944444744044216,057,0004,420
2007-01-1844844944244331,664,0004,430
2007-01-1743945143644924,635,0004,490
2007-01-1643944443643811,777,0004,380
2007-01-154374424374409,027,0004,400
2007-01-1242944142743713,046,0004,370
2007-01-1143143442342611,616,0004,260
2007-01-1043943942943010,328,0004,300
2007-01-094374444354398,654,0004,390
2007-01-0545045143243917,091,0004,390
2007-01-0445345745145413,807,0004,540

分割・併合履歴 : [2017-09-27]1株→0.1株