7012 川崎重工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,100	3,130	3,075	3,090	1,080,400	3,090
2022-12-29	3,135	3,145	3,075	3,110	1,445,600	3,110
2022-12-28	3,130	3,180	3,115	3,180	1,559,400	3,180
2022-12-27	3,160	3,170	3,085	3,100	1,405,500	3,100
2022-12-26	3,050	3,145	3,045	3,140	1,147,400	3,140
2022-12-23	3,025	3,080	3,000	3,050	1,420,200	3,050
2022-12-22	3,075	3,075	3,010	3,070	1,513,400	3,070
2022-12-21	3,100	3,105	3,005	3,055	2,402,200	3,055
2022-12-20	3,200	3,235	3,055	3,105	3,503,900	3,105
2022-12-19	3,245	3,260	3,155	3,165	1,547,700	3,165
2022-12-16	3,210	3,285	3,190	3,235	3,494,800	3,235
2022-12-15	3,125	3,260	3,090	3,245	4,185,000	3,245
2022-12-14	3,065	3,105	3,045	3,090	1,816,000	3,090
2022-12-13	3,120	3,140	3,075	3,090	2,334,400	3,090
2022-12-12	3,015	3,145	3,000	3,095	3,867,100	3,095
2022-12-09	2,955	3,045	2,955	3,005	2,990,900	3,005
2022-12-08	2,944	2,966	2,928	2,951	1,783,600	2,951
2022-12-07	2,910	2,987	2,898	2,977	2,570,500	2,977
2022-12-06	2,879	2,935	2,875	2,920	2,172,500	2,920
2022-12-05	2,860	2,867	2,836	2,863	1,607,100	2,863
2022-12-02	2,900	2,904	2,816	2,833	2,088,000	2,833
2022-12-01	2,921	2,935	2,903	2,911	1,993,400	2,911
2022-11-30	2,868	2,927	2,866	2,926	3,308,700	2,926
2022-11-29	2,816	2,858	2,792	2,842	1,859,600	2,842
2022-11-28	2,890	2,907	2,813	2,817	2,013,300	2,817
2022-11-25	2,838	2,914	2,801	2,888	3,551,800	2,888
2022-11-24	2,829	2,833	2,787	2,788	3,045,800	2,788
2022-11-22	2,845	2,878	2,818	2,828	3,621,700	2,828
2022-11-21	2,933	2,962	2,851	2,860	3,886,200	2,860
2022-11-18	2,949	2,998	2,905	2,930	2,987,500	2,930
2022-11-17	2,895	2,967	2,877	2,956	2,844,800	2,956
2022-11-16	2,877	2,896	2,822	2,890	2,257,100	2,890
2022-11-15	2,820	2,869	2,801	2,869	2,362,400	2,869
2022-11-14	2,820	2,864	2,785	2,814	3,325,300	2,814
2022-11-11	2,805	2,875	2,774	2,861	5,709,800	2,861
2022-11-10	2,685	2,858	2,675	2,857	7,804,700	2,857
2022-11-09	2,670	2,714	2,661	2,714	2,372,500	2,714
2022-11-08	2,612	2,675	2,597	2,674	1,912,600	2,674
2022-11-07	2,635	2,635	2,604	2,611	1,235,200	2,611
2022-11-04	2,579	2,618	2,577	2,608	1,919,100	2,608
2022-11-02	2,571	2,600	2,554	2,576	1,400,500	2,576
2022-11-01	2,530	2,575	2,516	2,571	1,455,100	2,571
2022-10-31	2,486	2,532	2,482	2,526	1,407,900	2,526
2022-10-28	2,467	2,495	2,455	2,459	1,731,200	2,459
2022-10-27	2,460	2,468	2,434	2,463	826,700	2,463
2022-10-26	2,468	2,469	2,440	2,446	1,088,200	2,446
2022-10-25	2,432	2,471	2,422	2,466	1,147,700	2,466
2022-10-24	2,421	2,447	2,412	2,424	1,057,900	2,424
2022-10-21	2,397	2,404	2,373	2,388	1,040,700	2,388
2022-10-20	2,410	2,428	2,385	2,409	1,132,100	2,409
2022-10-19	2,387	2,424	2,378	2,413	1,064,300	2,413
2022-10-18	2,380	2,395	2,367	2,389	973,300	2,389
2022-10-17	2,329	2,371	2,326	2,360	1,047,300	2,360
2022-10-14	2,335	2,366	2,315	2,355	1,409,200	2,355
2022-10-13	2,298	2,308	2,279	2,296	1,224,800	2,296
2022-10-12	2,301	2,317	2,274	2,300	1,261,600	2,300
2022-10-11	2,324	2,338	2,298	2,308	1,681,900	2,308
2022-10-07	2,300	2,361	2,297	2,324	2,385,600	2,324
2022-10-06	2,325	2,365	2,320	2,330	1,241,100	2,330
2022-10-05	2,331	2,340	2,286	2,313	1,583,800	2,313
2022-10-04	2,317	2,327	2,285	2,307	1,581,900	2,307
2022-10-03	2,190	2,241	2,163	2,241	1,675,300	2,241
2022-09-30	2,264	2,271	2,180	2,187	2,675,600	2,187
2022-09-29	2,319	2,336	2,271	2,286	1,519,700	2,286
2022-09-28	2,310	2,320	2,255	2,282	2,014,600	2,282
2022-09-27	2,315	2,357	2,305	2,314	1,579,900	2,314
2022-09-26	2,423	2,425	2,305	2,317	3,037,000	2,317
2022-09-22	2,424	2,483	2,418	2,483	1,628,500	2,483
2022-09-21	2,442	2,474	2,428	2,458	1,402,300	2,458
2022-09-20	2,497	2,524	2,465	2,467	1,995,900	2,467
2022-09-16	2,513	2,526	2,482	2,497	1,558,000	2,497
2022-09-15	2,564	2,588	2,526	2,535	1,558,900	2,535
2022-09-14	2,528	2,594	2,524	2,573	1,463,800	2,573
2022-09-13	2,588	2,593	2,543	2,577	1,581,800	2,577
2022-09-12	2,633	2,637	2,582	2,582	1,661,400	2,582
2022-09-09	2,580	2,617	2,580	2,613	1,953,500	2,613
2022-09-08	2,647	2,647	2,592	2,605	2,728,700	2,605
2022-09-07	2,677	2,689	2,621	2,648	1,165,800	2,648
2022-09-06	2,618	2,671	2,599	2,671	1,160,800	2,671
2022-09-05	2,622	2,639	2,582	2,624	1,366,000	2,624
2022-09-02	2,630	2,639	2,585	2,603	1,520,700	2,603
2022-09-01	2,684	2,701	2,630	2,640	1,843,400	2,640
2022-08-31	2,672	2,730	2,664	2,713	2,397,000	2,713
2022-08-30	2,634	2,708	2,630	2,706	2,235,100	2,706
2022-08-29	2,577	2,604	2,566	2,600	1,755,900	2,600
2022-08-26	2,647	2,656	2,623	2,650	1,152,200	2,650
2022-08-25	2,690	2,700	2,644	2,645	1,879,600	2,645
2022-08-24	2,610	2,703	2,607	2,681	2,815,200	2,681
2022-08-23	2,588	2,602	2,582	2,591	1,102,800	2,591
2022-08-22	2,600	2,619	2,584	2,616	1,486,000	2,616
2022-08-19	2,606	2,627	2,589	2,624	1,026,000	2,624
2022-08-18	2,607	2,628	2,588	2,594	1,036,700	2,594
2022-08-17	2,604	2,627	2,576	2,627	1,521,100	2,627
2022-08-16	2,592	2,594	2,530	2,576	2,127,600	2,576
2022-08-15	2,666	2,666	2,606	2,613	3,009,800	2,613
2022-08-12	2,736	2,819	2,621	2,648	7,930,600	2,648
2022-08-10	2,688	2,722	2,665	2,722	1,631,100	2,722
2022-08-09	2,690	2,697	2,671	2,673	1,158,300	2,673
2022-08-08	2,669	2,712	2,655	2,688	1,897,800	2,688
2022-08-05	2,637	2,646	2,607	2,645	1,607,800	2,645
2022-08-04	2,683	2,693	2,638	2,646	2,000,500	2,646
2022-08-03	2,643	2,683	2,623	2,676	1,339,000	2,676
2022-08-02	2,680	2,691	2,634	2,634	1,465,600	2,634
2022-08-01	2,647	2,722	2,642	2,705	2,314,000	2,705
2022-07-29	2,626	2,636	2,591	2,595	1,274,200	2,595
2022-07-28	2,664	2,664	2,624	2,643	1,208,000	2,643
2022-07-27	2,610	2,648	2,590	2,645	1,070,800	2,645
2022-07-26	2,600	2,648	2,600	2,624	1,294,100	2,624
2022-07-25	2,582	2,591	2,545	2,588	1,277,700	2,588
2022-07-22	2,561	2,589	2,552	2,584	1,011,300	2,584
2022-07-21	2,600	2,615	2,577	2,597	1,056,600	2,597
2022-07-20	2,628	2,629	2,562	2,607	2,091,800	2,607
2022-07-19	2,510	2,582	2,509	2,579	2,448,800	2,579
2022-07-15	2,474	2,477	2,432	2,451	1,574,600	2,451
2022-07-14	2,439	2,495	2,434	2,490	1,227,100	2,490
2022-07-13	2,456	2,483	2,444	2,455	1,192,000	2,455
2022-07-12	2,487	2,490	2,423	2,424	1,431,900	2,424
2022-07-11	2,550	2,562	2,494	2,510	1,767,900	2,510
2022-07-08	2,425	2,503	2,420	2,491	2,622,900	2,491
2022-07-07	2,420	2,434	2,352	2,424	1,889,500	2,424
2022-07-06	2,449	2,453	2,353	2,393	3,081,300	2,393
2022-07-05	2,586	2,593	2,528	2,539	1,395,200	2,539
2022-07-04	2,551	2,556	2,512	2,541	1,809,100	2,541
2022-07-01	2,570	2,585	2,517	2,539	2,078,700	2,539
2022-06-30	2,591	2,598	2,533	2,544	2,075,200	2,544
2022-06-29	2,603	2,684	2,586	2,624	1,993,300	2,624
2022-06-28	2,590	2,643	2,580	2,606	1,937,000	2,606
2022-06-27	2,603	2,612	2,557	2,588	2,183,500	2,588
2022-06-24	2,514	2,557	2,432	2,554	3,034,500	2,554
2022-06-23	2,617	2,650	2,544	2,549	2,619,200	2,549
2022-06-22	2,698	2,708	2,623	2,638	2,811,300	2,638
2022-06-21	2,625	2,693	2,580	2,648	3,179,300	2,648
2022-06-20	2,750	2,757	2,535	2,555	5,303,400	2,555
2022-06-17	2,751	2,808	2,737	2,767	3,243,400	2,767
2022-06-16	2,881	2,919	2,857	2,885	2,813,500	2,885
2022-06-15	2,909	2,938	2,825	2,831	2,752,500	2,831
2022-06-14	2,811	2,878	2,755	2,875	3,919,800	2,875
2022-06-13	2,866	2,932	2,845	2,906	3,296,100	2,906
2022-06-10	2,950	2,992	2,887	2,943	3,553,900	2,943
2022-06-09	3,010	3,105	2,960	2,983	6,310,900	2,983
2022-06-08	2,905	2,990	2,844	2,988	8,953,600	2,988
2022-06-07	2,950	3,050	2,610	2,787	17,017,400	2,787
2022-06-06	2,777	2,928	2,770	2,914	4,875,900	2,914
2022-06-03	2,745	2,780	2,721	2,739	2,223,000	2,739
2022-06-02	2,686	2,744	2,660	2,732	3,274,900	2,732
2022-06-01	2,546	2,670	2,544	2,670	3,329,100	2,670
2022-05-31	2,500	2,557	2,497	2,519	2,439,400	2,519
2022-05-30	2,543	2,557	2,487	2,517	1,786,700	2,517
2022-05-27	2,490	2,519	2,467	2,501	1,637,300	2,501
2022-05-26	2,469	2,498	2,465	2,470	1,284,500	2,470
2022-05-25	2,457	2,488	2,435	2,473	1,570,800	2,473
2022-05-24	2,444	2,477	2,423	2,457	1,992,500	2,457
2022-05-23	2,499	2,504	2,389	2,410	2,242,100	2,410
2022-05-20	2,486	2,519	2,447	2,481	2,163,400	2,481
2022-05-19	2,385	2,494	2,378	2,489	2,381,100	2,489
2022-05-18	2,407	2,463	2,405	2,460	2,379,100	2,460
2022-05-17	2,381	2,385	2,342	2,374	1,100,000	2,374
2022-05-16	2,400	2,409	2,360	2,367	1,477,800	2,367
2022-05-13	2,346	2,399	2,337	2,366	1,815,600	2,366
2022-05-12	2,246	2,388	2,245	2,343	2,707,600	2,343
2022-05-11	2,319	2,323	2,194	2,262	3,266,700	2,262
2022-05-10	2,320	2,375	2,204	2,253	4,716,600	2,253
2022-05-09	2,370	2,378	2,318	2,356	1,664,700	2,356
2022-05-06	2,320	2,412	2,305	2,398	1,895,800	2,398
2022-05-02	2,306	2,335	2,271	2,302	1,197,100	2,302
2022-04-28	2,301	2,309	2,234	2,308	1,674,700	2,308
2022-04-27	2,202	2,283	2,200	2,282	1,692,500	2,282
2022-04-26	2,300	2,304	2,254	2,277	1,146,000	2,277
2022-04-25	2,309	2,312	2,261	2,294	1,462,000	2,294
2022-04-22	2,365	2,390	2,344	2,363	1,297,400	2,363
2022-04-21	2,376	2,401	2,373	2,393	1,155,100	2,393
2022-04-20	2,400	2,426	2,355	2,391	2,153,000	2,391
2022-04-19	2,369	2,384	2,320	2,382	1,523,600	2,382
2022-04-18	2,343	2,393	2,306	2,350	2,077,400	2,350
2022-04-15	2,275	2,370	2,266	2,347	2,648,600	2,347
2022-04-14	2,179	2,275	2,170	2,275	2,178,400	2,275
2022-04-13	2,150	2,187	2,135	2,184	1,412,800	2,184
2022-04-12	2,181	2,190	2,127	2,136	1,082,100	2,136
2022-04-11	2,127	2,224	2,127	2,180	1,667,000	2,180
2022-04-08	2,070	2,131	2,062	2,124	1,798,900	2,124
2022-04-07	2,082	2,093	2,027	2,051	1,642,500	2,051
2022-04-06	2,166	2,166	2,099	2,105	1,607,100	2,105
2022-04-05	2,241	2,247	2,170	2,182	1,142,400	2,182
2022-04-04	2,224	2,225	2,186	2,211	671,000	2,211
2022-04-01	2,180	2,226	2,175	2,220	980,700	2,220
2022-03-31	2,178	2,234	2,170	2,226	1,222,600	2,226
2022-03-30	2,235	2,257	2,187	2,214	1,458,300	2,214
2022-03-29	2,247	2,261	2,221	2,258	1,235,700	2,258
2022-03-28	2,288	2,296	2,231	2,260	868,700	2,260
2022-03-25	2,247	2,276	2,241	2,268	1,409,000	2,268
2022-03-24	2,199	2,225	2,180	2,223	1,111,200	2,223
2022-03-23	2,189	2,229	2,188	2,222	1,912,400	2,222
2022-03-22	2,155	2,202	2,150	2,162	1,302,400	2,162
2022-03-18	2,111	2,130	2,100	2,121	889,900	2,121
2022-03-17	2,082	2,120	2,061	2,120	1,400,900	2,120
2022-03-16	2,061	2,062	2,031	2,045	1,483,100	2,045
2022-03-15	2,090	2,112	2,056	2,058	822,900	2,058
2022-03-14	2,041	2,097	2,040	2,077	1,095,100	2,077
2022-03-11	2,000	2,024	1,981	2,015	1,054,500	2,015
2022-03-10	2,019	2,038	1,988	2,025	1,191,200	2,025
2022-03-09	1,966	1,998	1,934	1,943	1,239,800	1,943
2022-03-08	1,996	2,017	1,947	1,949	2,438,500	1,949
2022-03-07	2,080	2,093	2,021	2,038	1,624,000	2,038
2022-03-04	2,166	2,175	2,103	2,116	1,495,700	2,116
2022-03-03	2,184	2,185	2,158	2,167	779,500	2,167
2022-03-02	2,155	2,176	2,137	2,154	1,233,300	2,154
2022-03-01	2,158	2,199	2,150	2,183	1,639,300	2,183
2022-02-28	2,091	2,133	2,088	2,126	1,849,400	2,126
2022-02-25	2,025	2,073	2,022	2,058	1,115,000	2,058
2022-02-24	2,069	2,072	2,003	2,032	1,458,900	2,032
2022-02-22	2,049	2,082	2,043	2,064	1,101,700	2,064
2022-02-21	2,084	2,091	2,053	2,084	1,148,300	2,084
2022-02-18	2,080	2,130	2,078	2,116	805,800	2,116
2022-02-17	2,134	2,139	2,093	2,110	1,215,600	2,110
2022-02-16	2,161	2,168	2,131	2,140	1,253,100	2,140
2022-02-15	2,176	2,205	2,131	2,133	1,366,500	2,133
2022-02-14	2,205	2,207	2,156	2,177	1,335,300	2,177
2022-02-10	2,208	2,217	2,178	2,215	1,456,700	2,215
2022-02-09	2,235	2,254	2,190	2,192	1,523,000	2,192
2022-02-08	2,188	2,225	2,165	2,215	1,359,000	2,215
2022-02-07	2,100	2,176	2,089	2,172	1,751,300	2,172
2022-02-04	2,117	2,140	2,089	2,115	2,442,500	2,115
2022-02-03	2,192	2,198	2,082	2,139	2,988,900	2,139
2022-02-02	2,192	2,294	2,172	2,217	3,148,900	2,217
2022-02-01	2,225	2,227	2,160	2,169	1,369,700	2,169
2022-01-31	2,191	2,235	2,182	2,207	1,284,400	2,207
2022-01-28	2,194	2,228	2,189	2,221	1,255,300	2,221
2022-01-27	2,223	2,263	2,161	2,179	1,698,700	2,179
2022-01-26	2,234	2,239	2,198	2,211	1,119,400	2,211
2022-01-25	2,271	2,271	2,182	2,203	1,614,500	2,203
2022-01-24	2,266	2,297	2,259	2,278	1,330,600	2,278
2022-01-21	2,245	2,271	2,181	2,267	1,956,400	2,267
2022-01-20	2,290	2,302	2,226	2,283	1,850,100	2,283
2022-01-19	2,306	2,353	2,297	2,309	1,953,100	2,309
2022-01-18	2,350	2,407	2,312	2,332	2,731,600	2,332
2022-01-17	2,345	2,385	2,325	2,337	1,462,900	2,337
2022-01-14	2,353	2,362	2,293	2,319	2,131,900	2,319
2022-01-13	2,315	2,356	2,308	2,351	1,978,400	2,351
2022-01-12	2,261	2,310	2,259	2,308	1,703,600	2,308
2022-01-11	2,208	2,249	2,207	2,241	1,584,200	2,241
2022-01-07	2,180	2,219	2,174	2,208	1,524,500	2,208
2022-01-06	2,198	2,218	2,161	2,178	1,656,400	2,178
2022-01-05	2,148	2,194	2,134	2,194	2,086,700	2,194
2022-01-04	2,098	2,115	2,086	2,106	1,210,800	2,106

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