1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 2011年

7012 川崎重工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301921931901924,769,0001,920
2011-12-291911921901924,918,0001,920
2011-12-281941951921922,662,0001,920
2011-12-271941971931954,248,0001,950
2011-12-261971971941944,031,0001,940
2011-12-221951961911927,119,0001,920
2011-12-211981991951966,027,0001,960
2011-12-201931961921948,854,0001,940
2011-12-191951951911916,406,0001,910
2011-12-161961991951968,831,0001,960
2011-12-1520120119519514,580,0001,950
2011-12-1420820920320413,022,0002,040
2011-12-132102132092108,913,0002,100
2011-12-122152152122148,428,0002,140
2011-12-0920721320721016,493,0002,100
2011-12-0821221420821312,191,0002,130
2011-12-072112162112159,601,0002,150
2011-12-062132152102115,941,0002,110
2011-12-052172182152156,289,0002,150
2011-12-0221321621221414,454,0002,140
2011-12-0120421520321331,714,0002,130
2011-11-301951961911946,606,0001,940
2011-11-2919519819419711,557,0001,970
2011-11-2819019418919310,373,0001,930
2011-11-2518618718118515,826,0001,850
2011-11-2419119118618614,718,0001,860
2011-11-2219319619019319,426,0001,930
2011-11-212002001961977,277,0001,970
2011-11-182002032002027,539,0002,020
2011-11-1720220619920517,163,0002,050
2011-11-162112132052059,353,0002,050
2011-11-152142162112128,043,0002,120
2011-11-1421822121521612,772,0002,160
2011-11-1121221420721310,537,0002,130
2011-11-1021321520821116,855,0002,110
2011-11-0922022321722117,189,0002,210
2011-11-0821822121321722,707,0002,170
2011-11-0721122021121922,183,0002,190
2011-11-0420421020421024,686,0002,100
2011-11-0219920419620023,057,0002,000
2011-11-0120320520120312,730,0002,030
2011-10-3120120720120517,998,0002,050
2011-10-2820520820020021,073,0002,000
2011-10-2719820219320121,964,0002,010
2011-10-2619620019219814,319,0001,980
2011-10-2520420420020010,657,0002,000
2011-10-2420320419820317,501,0002,030
2011-10-2120620819820020,565,0002,000
2011-10-202032041982008,163,0002,000
2011-10-192122132042059,894,0002,050
2011-10-182072092062095,070,0002,090
2011-10-1721421621321311,761,0002,130
2011-10-1420520720220617,863,0002,060
2011-10-1320221120220825,944,0002,080
2011-10-121931971911969,025,0001,960
2011-10-1119319719319612,468,0001,960
2011-10-0718518918518810,750,0001,880
2011-10-0618018418018212,505,0001,820
2011-10-0518718817417537,138,0001,750
2011-10-0418718918518621,554,0001,860
2011-10-0319619719019419,501,0001,940
2011-09-3020220519620021,849,0002,000
2011-09-2919320019219913,293,0001,990
2011-09-2819820019519617,306,0001,960
2011-09-2719519719219416,747,0001,940
2011-09-2619919918919022,710,0001,900
2011-09-2220220219820014,257,0002,000
2011-09-212062092052079,588,0002,070
2011-09-2021121220520615,565,0002,060
2011-09-1620621620521624,634,0002,160
2011-09-1520420620120221,138,0002,020
2011-09-1420520719720021,792,0002,000
2011-09-1320320820020620,605,0002,060
2011-09-1219920119720132,913,0002,010
2011-09-0922022020820931,850,0002,090
2011-09-0822322421521925,936,0002,190
2011-09-0721422021421715,822,0002,170
2011-09-0621521520820923,455,0002,090
2011-09-0522222221821922,111,0002,190
2011-09-0223123422622626,442,0002,260
2011-09-0123423623123419,540,0002,340
2011-08-3123023322822917,815,0002,290
2011-08-3022923222723025,477,0002,300
2011-08-2922422822122426,686,0002,240
2011-08-2621622421422325,298,0002,230
2011-08-2521622221521832,015,0002,180
2011-08-2421722221021230,902,0002,120
2011-08-2321721821121415,650,0002,140
2011-08-2221822321421516,111,0002,150
2011-08-1922222521921919,967,0002,190
2011-08-1823523822822819,307,0002,280
2011-08-1723724123623615,012,0002,360
2011-08-1623623923423715,914,0002,370
2011-08-1523623823123214,932,0002,320
2011-08-1224224323323421,875,0002,340
2011-08-1124224523824029,921,0002,400
2011-08-1026026124824925,885,0002,490
2011-08-0924725523925336,733,0002,530
2011-08-0826026425225524,922,0002,550
2011-08-0526026525926317,875,0002,630
2011-08-0428228527527621,083,0002,760
2011-08-0328228327827817,506,0002,780
2011-08-0229129228628818,783,0002,880
2011-08-0128929928829520,508,0002,950
2011-07-2928828928228335,849,0002,830
2011-07-2829829928929119,852,0002,910
2011-07-272993002982996,788,0002,990
2011-07-2629930429630217,594,0003,020
2011-07-2530430629729818,365,0002,980
2011-07-2230830930330716,141,0003,070
2011-07-2130830930630713,159,0003,070
2011-07-2030831130530615,653,0003,060
2011-07-193073093043056,769,0003,050
2011-07-1530731130731012,258,0003,100
2011-07-1431131230630813,899,0003,080
2011-07-1330631330431213,001,0003,120
2011-07-1230831030630715,639,0003,070
2011-07-113153163113129,503,0003,120
2011-07-0832232331731715,416,0003,170
2011-07-0731932331832012,545,0003,200
2011-07-0632032031532016,680,0003,200
2011-07-053233233193207,424,0003,200
2011-07-0432532632232413,445,0003,240
2011-07-0132232332032215,853,0003,220
2011-06-3031832131631916,609,0003,190
2011-06-2931331731231718,880,0003,170
2011-06-2831031230530712,847,0003,070
2011-06-2730830830230517,227,0003,050
2011-06-2430630830330815,007,0003,080
2011-06-2330030729930528,287,0003,050
2011-06-2230030229729820,498,0002,980
2011-06-2129129728929618,662,0002,960
2011-06-2028729128528718,108,0002,870
2011-06-1728928928328311,169,0002,830
2011-06-1628529028328515,943,0002,850
2011-06-152892892842877,927,0002,870
2011-06-1428628828328516,420,0002,850
2011-06-1328829328628719,630,0002,870
2011-06-1028529528529331,572,0002,930
2011-06-0928929128128127,520,0002,810
2011-06-0829029228629116,545,0002,910
2011-06-0728829128629014,649,0002,900
2011-06-0629229628729016,528,0002,900
2011-06-0329530129429524,488,0002,950
2011-06-0229430029329626,022,0002,960
2011-06-0129530429230226,991,0003,020
2011-05-3128629228629117,938,0002,910
2011-05-3029029328728814,810,0002,880
2011-05-2728929528629222,846,0002,920
2011-05-2629630029329320,731,0002,930
2011-05-2529930429329520,011,0002,950
2011-05-2428930028829927,234,0002,990
2011-05-2329029428729137,237,0002,910
2011-05-2031531530630613,247,0003,060
2011-05-1932132331331416,777,0003,140
2011-05-1831832231632015,728,0003,200
2011-05-1731331831031815,993,0003,180
2011-05-1631331731131217,892,0003,120
2011-05-1332532831331626,640,0003,160
2011-05-1232633032132422,939,0003,240
2011-05-1133533832832912,943,0003,290
2011-05-1032733432333217,281,0003,320
2011-05-0933233232332411,050,0003,240
2011-05-0632733232533114,268,0003,310
2011-05-0234134133233713,799,0003,370
2011-04-2834134733133329,118,0003,330
2011-04-2733734033333819,200,0003,380
2011-04-2633634033333529,752,0003,350
2011-04-2534334633433827,688,0003,380
2011-04-2234534734034429,869,0003,440
2011-04-2135835935235412,073,0003,540
2011-04-2035335535135410,126,0003,540
2011-04-193433463423457,941,0003,450
2011-04-1835035334634817,099,0003,480
2011-04-1534935534535013,986,0003,500
2011-04-1434435034435010,051,0003,500
2011-04-1333934933934811,425,0003,480
2011-04-1234434834034116,334,0003,410
2011-04-1135335734935113,205,0003,510
2011-04-0834535734235622,054,0003,560
2011-04-0734635634634815,833,0003,480
2011-04-0635735834434724,040,0003,470
2011-04-0536436535335919,944,0003,590
2011-04-0437237436336518,431,0003,650
2011-04-0136937736337135,282,0003,710
2011-03-3136936936036623,287,0003,660
2011-03-3035236935036934,478,0003,690
2011-03-2934735233634820,328,0003,480
2011-03-2834735234435121,056,0003,510
2011-03-2535235834735127,480,0003,510
2011-03-2433234933234727,733,0003,470
2011-03-2332733432133021,733,0003,300
2011-03-2232532732132615,432,0003,260
2011-03-1830331430230919,720,0003,090
2011-03-1729030328429623,615,0002,960
2011-03-1628230428230334,878,0003,030
2011-03-1528528824527026,974,0002,700
2011-03-1429131328929725,616,0002,970
2011-03-1133133733133124,317,0003,310
2011-03-1034534633433616,871,0003,360
2011-03-0934535234434722,030,0003,470
2011-03-0833534133534113,327,0003,410
2011-03-0733934333433717,902,0003,370
2011-03-0434234433633716,663,0003,370
2011-03-0332733632733617,830,0003,360
2011-03-0232933132632616,308,0003,260
2011-03-0133033432933414,269,0003,340
2011-02-2832033031632918,426,0003,290
2011-02-2531332231231916,316,0003,190
2011-02-2431531730931120,967,0003,110
2011-02-2331432331331916,831,0003,190
2011-02-2232532731931917,424,0003,190
2011-02-213323333273309,931,0003,300
2011-02-183353363323337,102,0003,330
2011-02-1734034133233511,898,0003,350
2011-02-1633834233733813,641,0003,380
2011-02-1533434033133914,206,0003,390
2011-02-1432633432633315,791,0003,330
2011-02-103223263223247,889,0003,240
2011-02-0932432932432515,173,0003,250
2011-02-0833033232032417,476,0003,240
2011-02-0732332932332820,968,0003,280
2011-02-0431732431632116,767,0003,210
2011-02-0331531831431615,505,0003,160
2011-02-0231231831131727,917,0003,170
2011-02-0130030729930738,697,0003,070
2011-01-312872922852929,788,0002,920
2011-01-282942952902937,961,0002,930
2011-01-2729029428829210,469,0002,920
2011-01-2628829028628711,239,0002,870
2011-01-252862892852875,659,0002,870
2011-01-242842852792835,225,0002,830
2011-01-2129429528128215,064,0002,820
2011-01-202912922882909,891,0002,900
2011-01-1928629428629214,199,0002,920
2011-01-182802842802839,116,0002,830
2011-01-172852862822825,979,0002,820
2011-01-142862882832857,105,0002,850
2011-01-132902912852874,747,0002,870
2011-01-122922932862866,543,0002,860
2011-01-112882922872917,759,0002,910
2011-01-0728829228729110,260,0002,910
2011-01-0628728828628810,037,0002,880
2011-01-052802852802838,688,0002,830
2011-01-042762812752797,616,0002,790

分割・併合履歴 ： [2017-09-27]1株→0.1株