7012 川崎重工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,075	2,081	2,050	2,078	590,900	2,078
2021-12-29	2,077	2,087	2,061	2,073	1,006,700	2,073
2021-12-28	2,075	2,084	2,040	2,054	1,034,500	2,054
2021-12-27	2,076	2,083	2,055	2,065	929,800	2,065
2021-12-24	2,100	2,119	2,070	2,078	1,291,000	2,078
2021-12-23	2,038	2,080	2,033	2,064	1,294,600	2,064
2021-12-22	2,050	2,070	2,022	2,028	1,201,900	2,028
2021-12-21	2,031	2,039	2,000	2,018	1,258,100	2,018
2021-12-20	2,015	2,045	1,987	1,991	1,688,000	1,991
2021-12-17	2,088	2,113	2,056	2,065	1,718,100	2,065
2021-12-16	2,056	2,083	2,045	2,055	1,674,500	2,055
2021-12-15	1,966	2,071	1,966	2,054	3,152,500	2,054
2021-12-14	1,962	1,969	1,937	1,956	1,123,100	1,956
2021-12-13	2,000	2,006	1,955	1,983	1,042,600	1,983
2021-12-10	1,983	2,020	1,970	1,985	1,076,200	1,985
2021-12-09	2,009	2,024	1,982	1,992	939,600	1,992
2021-12-08	2,030	2,033	1,996	2,006	1,304,500	2,006
2021-12-07	2,015	2,030	1,981	2,022	1,432,700	2,022
2021-12-06	1,970	2,004	1,938	1,975	1,358,200	1,975
2021-12-03	1,950	1,964	1,926	1,954	2,048,300	1,954
2021-12-02	1,910	1,928	1,888	1,921	1,778,700	1,921
2021-12-01	1,945	1,978	1,918	1,939	2,214,500	1,939
2021-11-30	2,000	2,014	1,904	1,908	2,696,700	1,908
2021-11-29	1,990	2,034	1,971	1,985	2,055,000	1,985
2021-11-26	2,105	2,110	2,033	2,052	1,510,000	2,052
2021-11-25	2,102	2,135	2,084	2,117	1,427,100	2,117
2021-11-24	2,079	2,113	2,070	2,092	1,927,600	2,092
2021-11-22	2,044	2,065	2,000	2,063	1,938,500	2,063
2021-11-19	2,071	2,087	2,057	2,086	1,490,700	2,086
2021-11-18	2,055	2,087	2,040	2,085	951,300	2,085
2021-11-17	2,097	2,098	2,054	2,075	1,276,200	2,075
2021-11-16	2,079	2,138	2,058	2,107	2,013,400	2,107
2021-11-15	2,067	2,105	2,066	2,070	1,541,200	2,070
2021-11-12	2,044	2,080	2,036	2,047	1,745,300	2,047
2021-11-11	2,067	2,080	2,017	2,032	2,840,400	2,032
2021-11-10	2,117	2,126	2,051	2,073	3,937,500	2,073
2021-11-09	2,307	2,313	2,103	2,112	5,392,000	2,112
2021-11-08	2,340	2,358	2,321	2,327	973,000	2,327
2021-11-05	2,332	2,336	2,291	2,309	990,000	2,309
2021-11-04	2,352	2,366	2,335	2,353	879,200	2,353
2021-11-02	2,374	2,379	2,325	2,327	938,600	2,327
2021-11-01	2,345	2,351	2,315	2,346	1,143,600	2,346
2021-10-29	2,328	2,336	2,283	2,306	1,045,000	2,306
2021-10-28	2,304	2,325	2,280	2,310	2,660,800	2,310
2021-10-27	2,379	2,403	2,317	2,340	1,719,900	2,340
2021-10-26	2,410	2,420	2,344	2,361	2,409,900	2,361
2021-10-25	2,345	2,421	2,342	2,403	1,873,600	2,403
2021-10-22	2,323	2,372	2,295	2,358	2,422,700	2,358
2021-10-21	2,394	2,414	2,338	2,344	4,359,200	2,344
2021-10-20	2,505	2,508	2,330	2,347	8,262,300	2,347
2021-10-19	2,761	2,792	2,542	2,580	4,783,500	2,580
2021-10-18	2,685	2,776	2,680	2,762	2,657,400	2,762
2021-10-15	2,660	2,667	2,632	2,660	1,367,400	2,660
2021-10-14	2,640	2,670	2,613	2,650	1,565,800	2,650
2021-10-13	2,589	2,642	2,553	2,612	1,618,000	2,612
2021-10-12	2,540	2,594	2,537	2,583	1,588,300	2,583
2021-10-11	2,480	2,519	2,475	2,513	874,900	2,513
2021-10-08	2,459	2,492	2,440	2,444	933,100	2,444
2021-10-07	2,497	2,512	2,412	2,429	1,763,000	2,429
2021-10-06	2,522	2,586	2,473	2,495	1,525,500	2,495
2021-10-05	2,497	2,529	2,451	2,520	1,306,500	2,520
2021-10-04	2,518	2,555	2,482	2,503	1,267,300	2,503
2021-10-01	2,560	2,583	2,445	2,471	2,397,700	2,471
2021-09-30	2,589	2,644	2,571	2,607	1,300,400	2,607
2021-09-29	2,570	2,662	2,559	2,594	2,450,900	2,594
2021-09-28	2,577	2,600	2,535	2,600	1,606,900	2,600
2021-09-27	2,540	2,583	2,532	2,546	1,237,600	2,546
2021-09-24	2,509	2,532	2,502	2,523	1,515,800	2,523
2021-09-22	2,411	2,432	2,397	2,424	1,029,400	2,424
2021-09-21	2,411	2,456	2,389	2,446	1,102,400	2,446
2021-09-17	2,488	2,493	2,463	2,472	1,540,000	2,472
2021-09-16	2,578	2,584	2,501	2,507	1,375,700	2,507
2021-09-15	2,560	2,568	2,523	2,558	1,661,700	2,558
2021-09-14	2,522	2,596	2,522	2,596	2,201,100	2,596
2021-09-13	2,490	2,510	2,476	2,496	1,091,000	2,496
2021-09-10	2,472	2,522	2,465	2,501	1,889,900	2,501
2021-09-09	2,435	2,456	2,433	2,455	788,600	2,455
2021-09-08	2,455	2,471	2,436	2,466	884,800	2,466
2021-09-07	2,464	2,474	2,439	2,455	1,540,400	2,455
2021-09-06	2,480	2,493	2,424	2,440	1,713,100	2,440
2021-09-03	2,351	2,446	2,342	2,440	1,961,400	2,440
2021-09-02	2,376	2,386	2,340	2,344	974,800	2,344
2021-09-01	2,342	2,390	2,330	2,390	1,255,600	2,390
2021-08-31	2,357	2,373	2,317	2,342	2,046,200	2,342
2021-08-30	2,382	2,392	2,360	2,389	810,900	2,389
2021-08-27	2,364	2,372	2,334	2,347	705,600	2,347
2021-08-26	2,425	2,426	2,361	2,366	962,600	2,366
2021-08-25	2,380	2,407	2,360	2,375	1,046,000	2,375
2021-08-24	2,297	2,335	2,290	2,333	702,600	2,333
2021-08-23	2,274	2,303	2,271	2,285	797,800	2,285
2021-08-20	2,332	2,352	2,269	2,276	1,380,100	2,276
2021-08-19	2,344	2,395	2,330	2,365	2,703,500	2,365
2021-08-18	2,318	2,382	2,306	2,354	2,800,900	2,354
2021-08-17	2,432	2,441	2,342	2,342	1,356,900	2,342
2021-08-16	2,418	2,427	2,390	2,424	1,566,100	2,424
2021-08-13	2,510	2,512	2,445	2,446	1,240,200	2,446
2021-08-12	2,523	2,577	2,521	2,528	1,928,500	2,528
2021-08-11	2,471	2,536	2,453	2,509	2,833,300	2,509
2021-08-10	2,420	2,495	2,420	2,459	2,084,800	2,459
2021-08-06	2,375	2,479	2,368	2,443	4,230,800	2,443
2021-08-05	2,285	2,453	2,271	2,353	3,392,900	2,353
2021-08-04	2,322	2,325	2,292	2,325	914,100	2,325
2021-08-03	2,333	2,333	2,295	2,329	924,100	2,329
2021-08-02	2,306	2,333	2,287	2,325	886,900	2,325
2021-07-30	2,309	2,309	2,266	2,278	715,400	2,278
2021-07-29	2,309	2,322	2,296	2,312	623,100	2,312
2021-07-28	2,285	2,315	2,280	2,307	753,000	2,307
2021-07-27	2,297	2,326	2,295	2,304	957,600	2,304
2021-07-26	2,261	2,291	2,252	2,280	1,034,800	2,280
2021-07-21	2,278	2,279	2,208	2,212	1,448,100	2,212
2021-07-20	2,212	2,256	2,210	2,228	1,149,200	2,228
2021-07-19	2,260	2,271	2,228	2,250	1,321,200	2,250
2021-07-16	2,265	2,308	2,262	2,301	1,256,700	2,301
2021-07-15	2,323	2,323	2,253	2,261	2,560,200	2,261
2021-07-14	2,385	2,400	2,345	2,352	1,761,400	2,352
2021-07-13	2,416	2,459	2,416	2,448	1,289,800	2,448
2021-07-12	2,349	2,395	2,341	2,391	1,356,500	2,391
2021-07-09	2,276	2,318	2,223	2,312	2,897,200	2,312
2021-07-08	2,333	2,369	2,331	2,341	1,391,700	2,341
2021-07-07	2,323	2,340	2,297	2,336	1,273,800	2,336
2021-07-06	2,388	2,406	2,381	2,396	702,100	2,396
2021-07-05	2,374	2,395	2,362	2,378	787,900	2,378
2021-07-02	2,373	2,395	2,363	2,395	775,700	2,395
2021-07-01	2,389	2,398	2,343	2,362	875,100	2,362
2021-06-30	2,346	2,383	2,342	2,375	1,229,400	2,375
2021-06-29	2,377	2,379	2,333	2,344	1,777,400	2,344
2021-06-28	2,440	2,467	2,423	2,444	1,168,300	2,444
2021-06-25	2,400	2,440	2,393	2,422	1,546,800	2,422
2021-06-24	2,346	2,398	2,346	2,357	1,379,400	2,357
2021-06-23	2,338	2,364	2,301	2,345	1,880,500	2,345
2021-06-22	2,374	2,379	2,310	2,323	2,039,700	2,323
2021-06-21	2,280	2,304	2,244	2,280	2,265,200	2,280
2021-06-18	2,375	2,381	2,342	2,362	2,535,500	2,362
2021-06-17	2,476	2,501	2,445	2,475	1,029,600	2,475
2021-06-16	2,499	2,517	2,473	2,477	850,600	2,477
2021-06-15	2,515	2,538	2,453	2,481	1,504,200	2,481
2021-06-14	2,486	2,503	2,477	2,503	1,091,700	2,503
2021-06-11	2,506	2,512	2,435	2,466	2,005,500	2,466
2021-06-10	2,538	2,542	2,513	2,535	788,300	2,535
2021-06-09	2,588	2,605	2,530	2,539	1,916,900	2,539
2021-06-08	2,662	2,687	2,635	2,636	819,000	2,636
2021-06-07	2,740	2,751	2,652	2,677	1,968,400	2,677
2021-06-04	2,721	2,768	2,691	2,766	1,546,400	2,766
2021-06-03	2,705	2,755	2,690	2,718	1,229,200	2,718
2021-06-02	2,699	2,738	2,665	2,728	1,245,000	2,728
2021-06-01	2,695	2,717	2,645	2,685	1,345,000	2,685
2021-05-31	2,673	2,674	2,601	2,632	1,104,800	2,632
2021-05-28	2,660	2,713	2,658	2,682	2,082,900	2,682
2021-05-27	2,613	2,631	2,572	2,572	1,992,300	2,572
2021-05-26	2,540	2,648	2,524	2,647	2,646,700	2,647
2021-05-25	2,528	2,592	2,511	2,537	2,975,800	2,537
2021-05-24	2,460	2,499	2,450	2,493	1,891,800	2,493
2021-05-21	2,445	2,445	2,399	2,430	1,726,500	2,430
2021-05-20	2,467	2,468	2,425	2,445	1,461,100	2,445
2021-05-19	2,475	2,491	2,446	2,472	1,789,500	2,472
2021-05-18	2,530	2,557	2,508	2,515	1,340,200	2,515
2021-05-17	2,602	2,604	2,506	2,529	1,567,800	2,529
2021-05-14	2,649	2,668	2,576	2,577	2,005,100	2,577
2021-05-13	2,591	2,668	2,574	2,580	1,730,200	2,580
2021-05-12	2,680	2,683	2,535	2,603	1,993,200	2,603
2021-05-11	2,790	2,840	2,652	2,674	2,243,500	2,674
2021-05-10	2,738	2,827	2,738	2,807	1,740,700	2,807
2021-05-07	2,679	2,725	2,667	2,710	1,061,200	2,710
2021-05-06	2,633	2,693	2,632	2,685	1,186,600	2,685
2021-04-30	2,614	2,637	2,603	2,613	1,301,200	2,613
2021-04-28	2,613	2,637	2,587	2,605	1,424,400	2,605
2021-04-27	2,508	2,575	2,485	2,563	1,293,900	2,563
2021-04-26	2,498	2,519	2,470	2,504	970,200	2,504
2021-04-23	2,461	2,488	2,441	2,484	859,200	2,484
2021-04-22	2,494	2,510	2,473	2,491	1,085,600	2,491
2021-04-21	2,477	2,479	2,410	2,437	1,458,200	2,437
2021-04-20	2,576	2,581	2,526	2,552	1,055,800	2,552
2021-04-19	2,638	2,638	2,597	2,608	878,200	2,608
2021-04-16	2,654	2,668	2,619	2,643	749,700	2,643
2021-04-15	2,670	2,693	2,659	2,675	816,500	2,675
2021-04-14	2,615	2,677	2,602	2,664	1,050,000	2,664
2021-04-13	2,620	2,662	2,605	2,636	883,500	2,636
2021-04-12	2,692	2,704	2,630	2,642	676,200	2,642
2021-04-09	2,635	2,690	2,612	2,660	1,028,300	2,660
2021-04-08	2,604	2,636	2,593	2,628	765,900	2,628
2021-04-07	2,602	2,643	2,572	2,617	1,153,100	2,617
2021-04-06	2,683	2,685	2,607	2,623	1,072,800	2,623
2021-04-05	2,682	2,718	2,637	2,690	892,400	2,690
2021-04-02	2,674	2,713	2,668	2,680	954,400	2,680
2021-04-01	2,765	2,766	2,619	2,640	1,722,500	2,640
2021-03-31	2,799	2,810	2,729	2,742	1,312,400	2,742
2021-03-30	2,705	2,790	2,704	2,780	1,142,200	2,780
2021-03-29	2,795	2,813	2,664	2,699	2,066,200	2,699
2021-03-26	2,771	2,842	2,754	2,776	1,765,100	2,776
2021-03-25	2,699	2,774	2,699	2,709	1,283,600	2,709
2021-03-24	2,695	2,711	2,621	2,677	1,605,900	2,677
2021-03-23	2,855	2,861	2,765	2,768	1,218,200	2,768
2021-03-22	2,831	2,855	2,785	2,840	1,499,300	2,840
2021-03-19	2,764	2,830	2,754	2,820	1,477,800	2,820
2021-03-18	2,828	2,833	2,751	2,783	1,436,700	2,783
2021-03-17	2,755	2,803	2,710	2,802	1,643,100	2,802
2021-03-16	2,825	2,841	2,768	2,796	1,940,900	2,796
2021-03-15	2,745	2,849	2,745	2,805	2,007,200	2,805
2021-03-12	2,632	2,732	2,601	2,725	3,482,700	2,725
2021-03-11	2,599	2,642	2,578	2,582	1,437,000	2,582
2021-03-10	2,528	2,559	2,489	2,551	1,160,100	2,551
2021-03-09	2,558	2,568	2,512	2,568	1,657,300	2,568
2021-03-08	2,571	2,581	2,480	2,490	1,420,000	2,490
2021-03-05	2,547	2,567	2,490	2,547	1,427,400	2,547
2021-03-04	2,610	2,636	2,488	2,544	2,671,400	2,544
2021-03-03	2,474	2,597	2,465	2,579	3,275,800	2,579
2021-03-02	2,422	2,468	2,405	2,447	1,703,200	2,447
2021-03-01	2,400	2,416	2,364	2,388	1,252,400	2,388
2021-02-26	2,350	2,404	2,304	2,388	1,897,100	2,388
2021-02-25	2,446	2,466	2,369	2,390	1,631,800	2,390
2021-02-24	2,334	2,408	2,312	2,371	2,318,400	2,371
2021-02-22	2,319	2,359	2,291	2,307	1,208,400	2,307
2021-02-19	2,346	2,368	2,266	2,294	1,740,800	2,294
2021-02-18	2,472	2,483	2,353	2,374	1,956,000	2,374
2021-02-17	2,395	2,481	2,390	2,454	1,950,100	2,454
2021-02-16	2,321	2,418	2,306	2,399	1,733,700	2,399
2021-02-15	2,350	2,375	2,290	2,314	1,010,900	2,314
2021-02-12	2,305	2,318	2,270	2,315	953,300	2,315
2021-02-10	2,351	2,364	2,320	2,323	1,069,100	2,323
2021-02-09	2,398	2,418	2,332	2,356	1,685,300	2,356
2021-02-08	2,368	2,426	2,366	2,405	1,594,300	2,405
2021-02-05	2,370	2,423	2,333	2,365	2,204,600	2,365
2021-02-04	2,321	2,400	2,313	2,338	2,558,500	2,338
2021-02-03	2,348	2,375	2,311	2,344	1,478,600	2,344
2021-02-02	2,246	2,319	2,230	2,314	1,285,400	2,314
2021-02-01	2,214	2,308	2,214	2,273	1,631,900	2,273
2021-01-29	2,301	2,315	2,207	2,215	1,371,500	2,215
2021-01-28	2,190	2,317	2,183	2,301	2,120,900	2,301
2021-01-27	2,331	2,350	2,262	2,263	1,671,700	2,263
2021-01-26	2,409	2,413	2,297	2,312	2,094,800	2,312
2021-01-25	2,437	2,446	2,375	2,392	1,355,000	2,392
2021-01-22	2,385	2,412	2,354	2,404	1,869,300	2,404
2021-01-21	2,486	2,495	2,397	2,398	2,436,100	2,398
2021-01-20	2,489	2,499	2,443	2,464	1,352,400	2,464
2021-01-19	2,470	2,540	2,454	2,488	1,751,300	2,488
2021-01-18	2,490	2,519	2,450	2,474	2,124,200	2,474
2021-01-15	2,561	2,609	2,504	2,516	2,051,000	2,516
2021-01-14	2,650	2,660	2,550	2,564	3,227,300	2,564
2021-01-13	2,538	2,640	2,530	2,635	2,259,700	2,635
2021-01-12	2,539	2,623	2,527	2,562	2,438,300	2,562
2021-01-08	2,489	2,534	2,457	2,527	3,009,900	2,527
2021-01-07	2,420	2,506	2,412	2,463	3,400,800	2,463
2021-01-06	2,330	2,364	2,311	2,351	2,240,400	2,351
2021-01-05	2,315	2,349	2,291	2,334	1,673,600	2,334
2021-01-04	2,349	2,359	2,259	2,340	2,281,900	2,340

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30