1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 2013年

7012 川崎重工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043944243744113,498,0004,410
2013-12-2743443842943616,443,0004,360
2013-12-2642243342243215,220,0004,320
2013-12-2542142341642312,930,0004,230
2013-12-2442342441942112,854,0004,210
2013-12-204244244214248,966,0004,240
2013-12-1942542842142413,432,0004,240
2013-12-1841542141542110,184,0004,210
2013-12-174124194124189,330,0004,180
2013-12-164194194094108,856,0004,100
2013-12-1342142341542016,809,0004,200
2013-12-124184204134208,337,0004,200
2013-12-114224224144186,903,0004,180
2013-12-104254254214227,598,0004,220
2013-12-0942042541942513,838,0004,250
2013-12-0641241340941211,726,0004,120
2013-12-054184224124129,530,0004,120
2013-12-0442342641942014,929,0004,200
2013-12-0342943142542917,611,0004,290
2013-12-0242142742042617,198,0004,260
2013-11-2941942241542015,495,0004,200
2013-11-2842542741742219,921,0004,220
2013-11-2741842341741911,357,0004,190
2013-11-264194224174198,384,0004,190
2013-11-2541942241642113,926,0004,210
2013-11-2241942041541714,280,0004,170
2013-11-2141541841441710,521,0004,170
2013-11-204144164114148,375,0004,140
2013-11-1940841740741414,647,0004,140
2013-11-1841441640941110,997,0004,110
2013-11-1540841440741216,688,0004,120
2013-11-1440340540040413,080,0004,040
2013-11-1340441039840110,411,0004,010
2013-11-1239540739440517,135,0004,050
2013-11-113963983923977,045,0003,970
2013-11-083883923863897,741,0003,890
2013-11-0739940239439415,384,0003,940
2013-11-0639139939039717,606,0003,970
2013-11-0538339238239112,678,0003,910
2013-11-0138338437638010,738,0003,800
2013-10-3139039238038215,461,0003,820
2013-10-3040140238739221,788,0003,920
2013-10-2941642438839151,617,0003,910
2013-10-284114164084158,168,0004,150
2013-10-2542442440640716,111,0004,070
2013-10-2441442341142211,335,0004,220
2013-10-234204234114158,778,0004,150
2013-10-224204214164195,195,0004,190
2013-10-214204244184205,671,0004,200
2013-10-184174204164205,437,0004,200
2013-10-174174194144197,112,0004,190
2013-10-164144144094124,919,0004,120
2013-10-154154174114168,328,0004,160
2013-10-1140641140341012,574,0004,100
2013-10-1040440539439713,001,0003,970
2013-10-093934063934039,374,0004,030
2013-10-0838539738239611,698,0003,960
2013-10-0739539738738911,798,0003,890
2013-10-043954013923959,988,0003,950
2013-10-0340440739339717,673,0003,970
2013-10-0241642240640813,919,0004,080
2013-10-0142242541441511,153,0004,150
2013-09-3042343742342518,086,0004,250
2013-09-2742943442642914,360,0004,290
2013-09-2641143141143124,443,0004,310
2013-09-2541441840841116,856,0004,110
2013-09-2440541840441826,055,0004,180
2013-09-2040640840240511,169,0004,050
2013-09-1940440640040512,614,0004,050
2013-09-1841041540040428,043,0004,040
2013-09-173873903863865,275,0003,860
2013-09-1338038538038510,471,0003,850
2013-09-1238238937938514,700,0003,850
2013-09-1138038337638211,199,0003,820
2013-09-1037037937037912,644,0003,790
2013-09-093703703643685,764,0003,680
2013-09-063663663573616,245,0003,610
2013-09-053693693623659,273,0003,650
2013-09-043613703613707,945,0003,700
2013-09-033583673583679,782,0003,670
2013-09-023463543443515,676,0003,510
2013-08-303493553443447,058,0003,440
2013-08-293493503463474,646,0003,470
2013-08-283483523453496,374,0003,490
2013-08-273543623533565,547,0003,560
2013-08-263643653563616,645,0003,610
2013-08-2335936735836414,549,0003,640
2013-08-2234935034234712,240,0003,470
2013-08-2136336734935318,889,0003,530
2013-08-2037237435836114,039,0003,610
2013-08-1937437836937610,643,0003,760
2013-08-1636637436636810,163,0003,680
2013-08-153753803723738,412,0003,730
2013-08-1438238537438114,170,0003,810
2013-08-1336538136337918,939,0003,790
2013-08-123573633533576,910,0003,570
2013-08-0936237036136315,697,0003,630
2013-08-0836337135735811,889,0003,580
2013-08-0737037636736711,213,0003,670
2013-08-0637638037037914,752,0003,790
2013-08-0536938336938015,204,0003,800
2013-08-0237337636837517,965,0003,750
2013-08-0136337536237219,701,0003,720
2013-07-3136136735135924,436,0003,590
2013-07-3033336533336451,202,0003,640
2013-07-2934034132833519,625,0003,350
2013-07-2634134633934317,652,0003,430
2013-07-2535135334534617,631,0003,460
2013-07-2434535234135027,677,0003,500
2013-07-2333835033734916,129,0003,490
2013-07-2234434433634011,365,0003,400
2013-07-1934935033234020,109,0003,400
2013-07-1834834834334710,370,0003,470
2013-07-1734334533934210,082,0003,420
2013-07-1634834934134513,016,0003,450
2013-07-1233734533634416,438,0003,440
2013-07-1133033833033613,718,0003,360
2013-07-1033934133233510,589,0003,350
2013-07-0933834133333713,867,0003,370
2013-07-0833835033633630,156,0003,360
2013-07-0531733331633020,195,0003,300
2013-07-0431031630831510,756,0003,150
2013-07-0331831831131115,373,0003,110
2013-07-0231531631031213,142,0003,120
2013-07-0131331330731311,437,0003,130
2013-06-2830331330030522,316,0003,050
2013-06-2730030128329532,982,0002,950
2013-06-2631131229930010,411,0003,000
2013-06-2531031230030518,585,0003,050
2013-06-2432732731031119,328,0003,110
2013-06-2131533031232714,623,0003,270
2013-06-2032733032132513,320,0003,250
2013-06-1932733432633313,377,0003,330
2013-06-1832532932232310,033,0003,230
2013-06-1732132631632514,127,0003,250
2013-06-1432933331331935,383,0003,190
2013-06-1331531730630614,710,0003,060
2013-06-1231332730932311,551,0003,230
2013-06-1133133432032114,408,0003,210
2013-06-1032033331933216,238,0003,320
2013-06-0731532030030825,336,0003,080
2013-06-0632533332032219,691,0003,220
2013-06-0533434733033124,950,0003,310
2013-06-0433333831533632,256,0003,360
2013-06-0334234833433824,172,0003,380
2013-05-3136836934934921,379,0003,490
2013-05-3035937235536143,239,0003,610
2013-05-2937637736236221,607,0003,620
2013-05-2833736333636026,704,0003,600
2013-05-2734535433734222,065,0003,420
2013-05-2436637834236031,420,0003,600
2013-05-2339639736036028,627,0003,600
2013-05-2239440138739221,485,0003,920
2013-05-2138539738139026,176,0003,900
2013-05-2037839437638935,046,0003,890
2013-05-1735137235037061,688,0003,700
2013-05-1635035433734830,867,0003,480
2013-05-1534034833934538,652,0003,450
2013-05-1433833833333321,929,0003,330
2013-05-1333033633033531,786,0003,350
2013-05-1031732231332229,243,0003,220
2013-05-0931531630830912,549,0003,090
2013-05-0831031631031417,025,0003,140
2013-05-0731331430931016,316,0003,100
2013-05-0230430430030314,669,0003,030
2013-05-0130830930230415,478,0003,040
2013-04-3031631730831020,491,0003,100
2013-04-2633533531431635,911,0003,160
2013-04-2533535032333057,516,0003,300
2013-04-2432433032333018,911,0003,300
2013-04-2332533132232420,825,0003,240
2013-04-2234234532933035,697,0003,300
2013-04-1933033932933313,479,0003,330
2013-04-1833434132932918,568,0003,290
2013-04-1733033832933514,394,0003,350
2013-04-1632432832232419,496,0003,240
2013-04-1533133933033314,144,0003,330
2013-04-1234034233133819,448,0003,380
2013-04-1132734632734238,211,0003,420
2013-04-1031732531632333,962,0003,230
2013-04-0930331730031746,530,0003,170
2013-04-0830630729730021,421,0003,000
2013-04-0531131129629729,672,0002,970
2013-04-0428328627228517,981,0002,850
2013-04-0328028527828511,049,0002,850
2013-04-0227828227327819,339,0002,780
2013-04-0129329328428512,277,0002,850
2013-03-2929729829329510,294,0002,950
2013-03-2830130229129615,499,0002,960
2013-03-2730731030130214,112,0003,020
2013-03-2631031230730918,527,0003,090
2013-03-2530831730531227,357,0003,120
2013-03-2230130830030416,231,0003,040
2013-03-2130530530030114,532,0003,010
2013-03-1929530129429910,845,0002,990
2013-03-1829229428929211,555,0002,920
2013-03-1530430429529917,631,0002,990
2013-03-1429730329330215,410,0003,020
2013-03-1329830129629611,769,0002,960
2013-03-1230730730030111,984,0003,010
2013-03-1130431130230434,632,0003,040
2013-03-0828929728829421,759,0002,940
2013-03-0729629728528716,765,0002,870
2013-03-0629829929529610,371,0002,960
2013-03-052962982942958,758,0002,950
2013-03-0430030129429410,863,0002,940
2013-03-012922972912968,828,0002,960
2013-02-2829429829229516,728,0002,950
2013-02-2729229328829013,303,0002,900
2013-02-2628829628729119,192,0002,910
2013-02-2529429528829213,921,0002,920
2013-02-2227828427128315,833,0002,830
2013-02-2127728327728213,161,0002,820
2013-02-2028428928028114,568,0002,810
2013-02-1927628427527812,342,0002,780
2013-02-1828128527828011,423,0002,800
2013-02-1527828026227428,649,0002,740
2013-02-1428528827928317,022,0002,830
2013-02-1329729828328914,732,0002,890
2013-02-1230330629829812,995,0002,980
2013-02-0829630229529715,957,0002,970
2013-02-0729930729430126,169,0003,010
2013-02-0629330329130140,802,0003,010
2013-02-0528429127928026,012,0002,800
2013-02-0428529328429116,121,0002,910
2013-02-0128128527428122,548,0002,810
2013-01-3126528626228343,369,0002,830
2013-01-3026326826126419,996,0002,640
2013-01-292602642602638,892,0002,630
2013-01-2826726726226316,940,0002,630
2013-01-2526226325926212,811,0002,620
2013-01-2424925824925716,486,0002,570
2013-01-2324925424825015,140,0002,500
2013-01-2225225825025518,140,0002,550
2013-01-2125925925025223,084,0002,520
2013-01-1824926124825840,859,0002,580
2013-01-1724124623624226,843,0002,420
2013-01-1624824823924015,648,0002,400
2013-01-1524524824324711,847,0002,470
2013-01-1124724724224213,196,0002,420
2013-01-1024524824224318,690,0002,430
2013-01-0923024122823915,326,0002,390
2013-01-0823823923323414,829,0002,340
2013-01-0724324423724013,081,0002,400
2013-01-0424524623823913,464,0002,390

分割・併合履歴 ： [2017-09-27]1株→0.1株