1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 2012年

7012 川崎重工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823223323023212,433,0002,320
2012-12-2722623422522824,949,0002,280
2012-12-2621822221722115,377,0002,210
2012-12-2521721921521611,056,0002,160
2012-12-2121721920921112,848,0002,110
2012-12-2021821821221516,030,0002,150
2012-12-1921522021521920,069,0002,190
2012-12-1820921520921115,093,0002,110
2012-12-1721121220720715,143,0002,070
2012-12-1420320720120424,034,0002,040
2012-12-1320120520020216,953,0002,020
2012-12-1219120019119819,979,0001,980
2012-12-111911921871918,077,0001,910
2012-12-101941951921935,588,0001,930
2012-12-0719219419119210,054,0001,920
2012-12-0619019218919110,123,0001,910
2012-12-0518718918418711,691,0001,870
2012-12-041871891861877,620,0001,870
2012-12-0319119118718913,325,0001,890
2012-11-3019319318919112,702,0001,910
2012-11-2918819318819013,865,0001,900
2012-11-2818818918418612,916,0001,860
2012-11-2719519518819120,508,0001,910
2012-11-2620020219519618,497,0001,960
2012-11-2218819618719527,044,0001,950
2012-11-211811851811839,320,0001,830
2012-11-2018418517918111,187,0001,810
2012-11-1918518618218315,939,0001,830
2012-11-1617718017617818,120,0001,780
2012-11-1516617616517414,321,0001,740
2012-11-141651661631656,955,0001,650
2012-11-1316816916116612,226,0001,660
2012-11-121701721661686,668,0001,680
2012-11-091681711671717,882,0001,710
2012-11-0817117317017110,441,0001,710
2012-11-071751761721739,289,0001,730
2012-11-061751761711727,739,0001,720
2012-11-051771791751778,327,0001,770
2012-11-0217318017317919,354,0001,790
2012-11-0116417116417111,988,0001,710
2012-10-3116316916216412,983,0001,640
2012-10-3016016716016414,579,0001,640
2012-10-2916116316016212,942,0001,620
2012-10-2616716916216313,612,0001,630
2012-10-2516616816316712,283,0001,670
2012-10-2416516916416623,934,0001,660
2012-10-2318018117417618,010,0001,760
2012-10-2217217717217610,060,0001,760
2012-10-1917217917217716,995,0001,770
2012-10-1816717416617218,497,0001,720
2012-10-171631661631657,761,0001,650
2012-10-161611631591639,893,0001,630
2012-10-1515716015415911,804,0001,590
2012-10-121561591551578,298,0001,570
2012-10-1115315715115414,319,0001,540
2012-10-101551561531559,202,0001,550
2012-10-0916416415615713,030,0001,570
2012-10-0516016516016411,716,0001,640
2012-10-0415816215616012,371,0001,600
2012-10-031541581531566,192,0001,560
2012-10-021561581551556,148,0001,550
2012-10-011541551521556,430,0001,550
2012-09-2815815915415513,028,0001,550
2012-09-271581611571609,060,0001,600
2012-09-261621641601615,085,0001,610
2012-09-2516816916416610,185,0001,660
2012-09-241701701661696,651,0001,690
2012-09-211681711661697,699,0001,690
2012-09-201741751681709,833,0001,700
2012-09-191741781721768,555,0001,760
2012-09-181741761711728,678,0001,720
2012-09-1416917516817415,358,0001,740
2012-09-131641671631668,321,0001,660
2012-09-121621651611658,004,0001,650
2012-09-111641661611636,451,0001,630
2012-09-101651681631675,214,0001,670
2012-09-0716416816216713,146,0001,670
2012-09-0615615915215814,423,0001,580
2012-09-0516516615715918,759,0001,590
2012-09-041661691641668,072,0001,660
2012-09-031671691631667,308,0001,660
2012-08-3116817016616610,259,0001,660
2012-08-3017317417017111,583,0001,710
2012-08-291741751711748,249,0001,740
2012-08-281761771731756,218,0001,750
2012-08-271781781761783,497,0001,780
2012-08-241781791761776,168,0001,770
2012-08-2318118217818013,325,0001,800
2012-08-221831831801838,040,0001,830
2012-08-211851861831855,097,0001,850
2012-08-201871891841856,186,0001,850
2012-08-1718318718118617,164,0001,860
2012-08-1617618217618012,378,0001,800
2012-08-151751761721757,224,0001,750
2012-08-141751781741749,054,0001,740
2012-08-131761771741755,592,0001,750
2012-08-101791811741778,873,0001,770
2012-08-0917618217618013,978,0001,800
2012-08-0817418217417718,153,0001,770
2012-08-0717017417017313,939,0001,730
2012-08-061761771721749,113,0001,740
2012-08-0317617617017213,132,0001,720
2012-08-0218218317817915,128,0001,790
2012-08-0118618618018412,082,0001,840
2012-07-3119520018618823,043,0001,880
2012-07-301961971931959,106,0001,950
2012-07-2719419519119212,617,0001,920
2012-07-2618318818118610,292,0001,860
2012-07-2518618917818016,215,0001,800
2012-07-241811881811879,458,0001,870
2012-07-231851871821839,011,0001,830
2012-07-2019219318618710,115,0001,870
2012-07-191911951901939,618,0001,930
2012-07-181901921871899,671,0001,890
2012-07-1719419418818916,804,0001,890
2012-07-1319419719219324,043,0001,930
2012-07-1220120219619614,577,0001,960
2012-07-112052062012039,495,0002,030
2012-07-1020821020520610,311,0002,060
2012-07-0921421520820916,505,0002,090
2012-07-062222232182209,550,0002,200
2012-07-0521822421622216,978,0002,220
2012-07-042172182162164,951,0002,160
2012-07-032162192152167,739,0002,160
2012-07-022202202162169,218,0002,160
2012-06-2921721821321613,976,0002,160
2012-06-2821922221621712,636,0002,170
2012-06-2721221621121611,875,0002,160
2012-06-2621021220721211,632,0002,120
2012-06-252152152112127,368,0002,120
2012-06-2220821220721111,234,0002,110
2012-06-2121321621021114,028,0002,110
2012-06-202152162122139,002,0002,130
2012-06-192132142112125,099,0002,120
2012-06-182112152112139,599,0002,130
2012-06-1520720920320512,447,0002,050
2012-06-142072092062098,092,0002,090
2012-06-132122132072106,778,0002,100
2012-06-122092132082118,079,0002,110
2012-06-1121221621021513,503,0002,150
2012-06-0820921020520610,634,0002,060
2012-06-072082102062099,377,0002,090
2012-06-0620120919920414,029,0002,040
2012-06-0519620119519913,469,0001,990
2012-06-041951961931949,129,0001,940
2012-06-0120420520020112,010,0002,010
2012-05-3120520820320810,755,0002,080
2012-05-3021521620720918,178,0002,090
2012-05-2920621720421519,068,0002,150
2012-05-282072082032079,092,0002,070
2012-05-2520820920320613,954,0002,060
2012-05-2420320620120610,057,0002,060
2012-05-2321021020320413,313,0002,040
2012-05-222042082042079,653,0002,070
2012-05-2120020419820111,420,0002,010
2012-05-1820520620020113,403,0002,010
2012-05-1720821220721118,167,0002,110
2012-05-1620821220620811,318,0002,080
2012-05-152082092052099,200,0002,090
2012-05-142092142082119,263,0002,110
2012-05-112122142082099,848,0002,090
2012-05-1021021620721219,706,0002,120
2012-05-0921721821021116,303,0002,110
2012-05-082212242202217,121,0002,210
2012-05-0722222421821914,241,0002,190
2012-05-022312322282317,905,0002,310
2012-05-0123823822723016,053,0002,300
2012-04-2723724423324237,954,0002,420
2012-04-2624624623423830,974,0002,380
2012-04-252482492452477,208,0002,470
2012-04-2424324724224613,495,0002,460
2012-04-2324925224324511,140,0002,450
2012-04-202452482432479,911,0002,470
2012-04-1924124624024410,168,0002,440
2012-04-1824024323924311,557,0002,430
2012-04-172332362332348,658,0002,340
2012-04-162342362322339,088,0002,330
2012-04-1323924223623719,807,0002,370
2012-04-1223323523023310,392,0002,330
2012-04-1122523122422913,461,0002,290
2012-04-1023223822923012,618,0002,300
2012-04-0923223423023113,481,0002,310
2012-04-0623823923423716,633,0002,370
2012-04-0523624023223928,215,0002,390
2012-04-0424925024124117,546,0002,410
2012-04-0325125224724911,624,0002,490
2012-04-0225525824925219,602,0002,520
2012-03-3025625725125320,413,0002,530
2012-03-2926126125525616,077,0002,560
2012-03-2826026425926113,800,0002,610
2012-03-2726126426026320,220,0002,630
2012-03-262522532492519,177,0002,510
2012-03-2325025124625012,394,0002,500
2012-03-2225525825125318,434,0002,530
2012-03-2126026325725914,236,0002,590
2012-03-1926026626026321,734,0002,630
2012-03-1625426225325829,931,0002,580
2012-03-1525025224725013,524,0002,500
2012-03-1424824924624714,286,0002,470
2012-03-1324024524024119,891,0002,410
2012-03-1224424623823918,255,0002,390
2012-03-0924024323824133,914,0002,410
2012-03-0823623723423521,488,0002,350
2012-03-0723023422923226,910,0002,320
2012-03-0624024323423622,432,0002,360
2012-03-0524324624024111,736,0002,410
2012-03-0224924924124516,326,0002,450
2012-03-0125625824224621,733,0002,460
2012-02-2925625925425528,813,0002,550
2012-02-2825425524525241,023,0002,520
2012-02-2726526825625720,695,0002,570
2012-02-2425125925025925,819,0002,590
2012-02-2324825124625015,066,0002,500
2012-02-2224225024124918,291,0002,490
2012-02-2124524724224216,719,0002,420
2012-02-2024025023924637,113,0002,460
2012-02-1723423723223222,714,0002,320
2012-02-1622623022322723,354,0002,270
2012-02-1521822821722731,291,0002,270
2012-02-1421821821621710,848,0002,170
2012-02-1321521921521715,443,0002,170
2012-02-102182192152168,248,0002,160
2012-02-0922022121621814,434,0002,180
2012-02-082202222192217,313,0002,210
2012-02-072202212182197,267,0002,190
2012-02-0622122322022113,235,0002,210
2012-02-032202212172176,906,0002,170
2012-02-022222232202218,031,0002,210
2012-02-0122222522122116,497,0002,210
2012-01-3121522521222429,207,0002,240
2012-01-3021822121621611,511,0002,160
2012-01-2722222622222225,606,0002,220
2012-01-2622322322022112,783,0002,210
2012-01-2521922321722213,005,0002,220
2012-01-2422322321721712,008,0002,170
2012-01-2322422522122310,012,0002,230
2012-01-2022022421822421,896,0002,240
2012-01-1921621921321513,376,0002,150
2012-01-1820821720721420,201,0002,140
2012-01-1720220820120812,946,0002,080
2012-01-161982021972029,149,0002,020
2012-01-1319620219620013,553,0002,000
2012-01-121961961931943,645,0001,940
2012-01-111941971931965,358,0001,960
2012-01-101951951931942,954,0001,940
2012-01-061961971931944,584,0001,940
2012-01-051961991951977,382,0001,970
2012-01-041951971941967,315,0001,960

分割・併合履歴 ： [2017-09-27]1株→0.1株