1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 2016年

7012 川崎重工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3036336736136710,577,0003,670
2016-12-2936736836336711,037,0003,670
2016-12-283733763703719,387,0003,710
2016-12-273653733653708,619,0003,700
2016-12-263733753683699,089,0003,690
2016-12-2237337536837411,246,0003,740
2016-12-2138438437137419,316,0003,740
2016-12-2038338437338317,120,0003,830
2016-12-193883913853909,371,0003,900
2016-12-1639239639139211,105,0003,920
2016-12-1540140538839026,215,0003,900
2016-12-1439539538539113,397,0003,910
2016-12-1338739238339217,607,0003,920
2016-12-1240541139039528,746,0003,950
2016-12-0939240038839824,110,0003,980
2016-12-0839039438739114,090,0003,910
2016-12-0737738637738517,228,0003,850
2016-12-0637137537037511,678,0003,750
2016-12-0536936936436615,429,0003,660
2016-12-0237137136736914,533,0003,690
2016-12-0137037436737021,680,0003,700
2016-11-3036336435836113,906,0003,610
2016-11-2936136435836217,034,0003,620
2016-11-2837037236236825,227,0003,680
2016-11-2536737736737336,547,0003,730
2016-11-2435436735236040,650,0003,600
2016-11-2233734333634220,836,0003,420
2016-11-2133834133433621,936,0003,360
2016-11-1833033732933423,731,0003,340
2016-11-1732732932332520,879,0003,250
2016-11-1632733032532914,079,0003,290
2016-11-1532532831932112,909,0003,210
2016-11-1431732331732113,090,0003,210
2016-11-1131032030831523,858,0003,150
2016-11-1030330629730324,764,0003,030
2016-11-0929530027127931,709,0002,790
2016-11-082962962922935,027,0002,930
2016-11-072942972912939,128,0002,930
2016-11-0429029228728813,825,0002,880
2016-11-0230030129129413,790,0002,940
2016-11-0130830930230510,659,0003,050
2016-10-3130730830330712,267,0003,070
2016-10-2830731330531015,460,0003,100
2016-10-273013083013048,151,0003,040
2016-10-262993022983026,634,0003,020
2016-10-2530530629930016,980,0003,000
2016-10-2429930329930110,397,0003,010
2016-10-212983012962988,794,0002,980
2016-10-2029330029229710,427,0002,970
2016-10-192952962932945,086,0002,940
2016-10-182922952892946,360,0002,940
2016-10-1729429829229311,467,0002,930
2016-10-1429129428729310,871,0002,930
2016-10-1329529729029212,128,0002,920
2016-10-122922962912939,991,0002,930
2016-10-1129429729229515,610,0002,950
2016-10-0728929528829421,086,0002,940
2016-10-0628829128628819,893,0002,880
2016-10-0527928527828419,070,0002,840
2016-10-0427627927527814,918,0002,780
2016-10-0328629027527651,899,0002,760
2016-09-3031131230631012,479,0003,100
2016-09-2930931930731619,492,0003,160
2016-09-2830730830230412,683,0003,040
2016-09-2730731330531312,520,0003,130
2016-09-2632032231131213,394,0003,120
2016-09-233153163113129,647,0003,120
2016-09-2131031530431515,775,0003,150
2016-09-203103153093109,541,0003,100
2016-09-163103163083159,203,0003,150
2016-09-1531031130530811,038,0003,080
2016-09-1431231731131410,462,0003,140
2016-09-133153163103128,552,0003,120
2016-09-1231231430831010,794,0003,100
2016-09-093143183133179,785,0003,170
2016-09-083143163103137,910,0003,130
2016-09-0731231430831313,763,0003,130
2016-09-0631832331531910,021,0003,190
2016-09-0532733131932013,495,0003,200
2016-09-0231132131132027,930,0003,200
2016-09-0130031429931117,144,0003,110
2016-08-3129730429730315,158,0003,030
2016-08-302932962922945,973,0002,940
2016-08-2929129628829419,411,0002,940
2016-08-2629429428428419,092,0002,840
2016-08-252942972912967,641,0002,960
2016-08-242932982932946,819,0002,940
2016-08-2329629629229210,320,0002,920
2016-08-223003002962996,783,0002,990
2016-08-1929430029329710,662,0002,970
2016-08-1829429629029211,552,0002,920
2016-08-1729030029029910,168,0002,990
2016-08-1629830028928911,237,0002,890
2016-08-152952992942964,453,0002,960
2016-08-122972992952969,625,0002,960
2016-08-102982992942949,624,0002,940
2016-08-092983022963009,588,0003,000
2016-08-0829530129429812,406,0002,980
2016-08-0528729128528712,102,0002,870
2016-08-0427729027628918,757,0002,890
2016-08-0328028127127324,181,0002,730
2016-08-0229629728528517,277,0002,850
2016-08-0130030229629915,787,0002,990
2016-07-2928530727930741,797,0003,070
2016-07-2828128728028315,730,0002,830
2016-07-2727828627728324,941,0002,830
2016-07-2628228327427420,830,0002,740
2016-07-2528928928228516,975,0002,850
2016-07-2228428728328513,982,0002,850
2016-07-2128929428729023,076,0002,900
2016-07-2028528628028316,189,0002,830
2016-07-1928729128428721,193,0002,870
2016-07-1528028927928433,306,0002,840
2016-07-1427828227628018,899,0002,800
2016-07-1329329327828128,010,0002,810
2016-07-1227628527427723,299,0002,770
2016-07-1126727126526819,073,0002,680
2016-07-0826426626026021,583,0002,600
2016-07-0727427826526617,285,0002,660
2016-07-0627227326827314,278,0002,730
2016-07-0528628927828212,021,0002,820
2016-07-0428229128128912,954,0002,890
2016-07-0128929228528611,501,0002,860
2016-06-3029029528528522,304,0002,850
2016-06-2927928327428117,699,0002,810
2016-06-2827027525727131,848,0002,710
2016-06-2729329427227319,789,0002,730
2016-06-2433233329029532,479,0002,950
2016-06-2331632931532818,859,0003,280
2016-06-2232032031331611,298,0003,160
2016-06-2131532031131912,738,0003,190
2016-06-2031331831131511,322,0003,150
2016-06-1729830529730522,318,0003,050
2016-06-1630330429029316,859,0002,930
2016-06-1530231130030612,582,0003,060
2016-06-1430330730230318,557,0003,030
2016-06-1331131330330315,607,0003,030
2016-06-1032032231731914,985,0003,190
2016-06-0933033332232515,033,0003,250
2016-06-0833233632833511,180,0003,350
2016-06-0732133232033120,724,0003,310
2016-06-0631731831131714,290,0003,170
2016-06-0332833232132511,368,0003,250
2016-06-0233633632532812,284,0003,280
2016-06-0134134433834011,240,0003,400
2016-05-3133734533534513,432,0003,450
2016-05-303363383323389,789,0003,380
2016-05-273333353313327,831,0003,320
2016-05-2633833933133311,737,0003,330
2016-05-2533033532733313,881,0003,330
2016-05-243283293223239,475,0003,230
2016-05-2332933132233110,684,0003,310
2016-05-2032233032032910,666,0003,290
2016-05-1932833032232311,701,0003,230
2016-05-1832132831932517,641,0003,250
2016-05-173193233153209,850,0003,200
2016-05-1631032131031710,344,0003,170
2016-05-1332232331131112,594,0003,110
2016-05-1231132230832012,614,0003,200
2016-05-1132032431331513,512,0003,150
2016-05-1030531529831417,437,0003,140
2016-05-0930831330730911,589,0003,090
2016-05-0630530930230619,284,0003,060
2016-05-0230531230330517,713,0003,050
2016-04-2833934331431634,866,0003,160
2016-04-2733335031634247,999,0003,420
2016-04-2633833832833418,895,0003,340
2016-04-2534734934034116,179,0003,410
2016-04-2232834532634242,508,0003,420
2016-04-2133033332333231,290,0003,320
2016-04-2032933332232220,227,0003,220
2016-04-1931932431832314,738,0003,230
2016-04-1830731530530822,932,0003,080
2016-04-1532232932032220,512,0003,220
2016-04-1432533032432833,717,0003,280
2016-04-1331032331031937,863,0003,190
2016-04-1228730728730530,833,0003,050
2016-04-1128629027928827,079,0002,880
2016-04-0827629227328734,702,0002,870
2016-04-0728629328028143,739,0002,810
2016-04-0628829728729014,284,0002,900
2016-04-0529929928728822,544,0002,880
2016-04-0430431029930213,934,0003,020
2016-04-0132532530831022,591,0003,100
2016-03-3132132832032516,121,0003,250
2016-03-3032332431731916,437,0003,190
2016-03-2931732531632319,690,0003,230
2016-03-2832532832032514,877,0003,250
2016-03-2531532431332213,090,0003,220
2016-03-2432232331131322,058,0003,130
2016-03-233303323243248,317,0003,240
2016-03-2233033332532915,908,0003,290
2016-03-1833233731932145,943,0003,210
2016-03-1733433932933228,779,0003,320
2016-03-1633133732833013,948,0003,300
2016-03-1533433732933216,748,0003,320
2016-03-1433133532733316,342,0003,330
2016-03-1131632731332535,417,0003,250
2016-03-1033633732833111,005,0003,310
2016-03-0932533132232914,830,0003,290
2016-03-0835335432233726,929,0003,370
2016-03-0734835734634819,747,0003,480
2016-03-0434035334034621,456,0003,460
2016-03-0333034332834226,848,0003,420
2016-03-0231833331432528,679,0003,250
2016-03-0130330329230219,990,0003,020
2016-02-2931432130630615,694,0003,060
2016-02-2630831330530714,841,0003,070
2016-02-2529730329630213,871,0003,020
2016-02-2429929929329614,944,0002,960
2016-02-2330831630430613,150,0003,060
2016-02-223013073003038,977,0003,030
2016-02-1930830829530520,389,0003,050
2016-02-1831732030931421,531,0003,140
2016-02-1730531529830331,534,0003,030
2016-02-1628932028931031,831,0003,100
2016-02-1528829828229432,126,0002,940
2016-02-1227828426927437,382,0002,740
2016-02-1030230729329824,550,0002,980
2016-02-0930831129830236,227,0003,020
2016-02-0831732931332616,940,0003,260
2016-02-0532032731532020,136,0003,200
2016-02-0432433232032431,429,0003,240
2016-02-0335035032432833,531,0003,280
2016-02-0237837835735819,913,0003,580
2016-02-0137438137137931,143,0003,790
2016-01-2934636833836734,495,0003,670
2016-01-2835935933934424,645,0003,440
2016-01-2735936635736312,972,0003,630
2016-01-2636036234935118,401,0003,510
2016-01-2537137236236717,570,0003,670
2016-01-2235636535336322,162,0003,630
2016-01-2135636134034021,354,0003,400
2016-01-2037037035035122,085,0003,510
2016-01-1936237135937119,039,0003,710
2016-01-1836036635636419,465,0003,640
2016-01-1538638936837136,556,0003,710
2016-01-1439639839039714,867,0003,970
2016-01-1340141340140912,387,0004,090
2016-01-1240240839339315,393,0003,930
2016-01-0839941739940819,798,0004,080
2016-01-0742242240440521,737,0004,050
2016-01-0643744042342615,196,0004,260
2016-01-0543944343243712,935,0004,370
2016-01-0444745443944213,347,0004,420

分割・併合履歴 ： [2017-09-27]1株→0.1株