[7012 東証1部] 川崎重工業 日足 時系列データ

[7012 東証1部] 川崎重工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02371.00371.00367.00369.00145330005368153000
2016-12-01370.00374.00367.00370.00216800008030620000
2016-11-30363.00364.00358.00361.00139060005010951000
2016-11-29361.00364.00358.00362.00170340006147960000
2016-11-28370.00372.00362.00368.00252270009252837000
2016-11-25367.00377.00367.00373.003654700013630488000
2016-11-24354.00367.00352.00360.004065000014622331000
2016-11-22337.00343.00336.00342.00208360007098264000
2016-11-21338.00341.00334.00336.00219360007375736000
2016-11-18330.00337.00329.00334.00237310007921461000
2016-11-17327.00329.00323.00325.00208790006797416000
2016-11-16327.00330.00325.00329.00140790004616003000
2016-11-15325.00328.00319.00321.00129090004166146000
2016-11-14317.00323.00317.00321.00130900004189132000
2016-11-11310.00320.00308.00315.00238580007521352000
2016-11-10303.00306.00297.00303.00247640007472640000
2016-11-09295.00300.00271.00279.00317090009002405000
2016-11-08296.00296.00292.00293.0050270001476646000
2016-11-07294.00297.00291.00293.0091280002677820000
2016-11-04290.00292.00287.00288.00138250003992288000
2016-11-02300.00301.00291.00294.00137900004077349000
2016-11-01308.00309.00302.00305.00106590003250354000
2016-10-31307.00308.00303.00307.00122670003750671000
2016-10-28307.00313.00305.00310.00154600004780021000
2016-10-27301.00308.00301.00304.0081510002482655000
2016-10-26299.00302.00298.00302.0066340001995167000
2016-10-25305.00306.00299.00300.00169800005119174000
2016-10-24299.00303.00299.00301.00103970003130633000
2016-10-21298.00301.00296.00298.0087940002624215000
2016-10-20293.00300.00292.00297.00104270003099241000
2016-10-19295.00296.00293.00294.0050860001495871000
2016-10-18292.00295.00289.00294.0063600001857761000
2016-10-17294.00298.00292.00293.00114670003376345000
2016-10-14291.00294.00287.00293.00108710003167442000
2016-10-13295.00297.00290.00292.00121280003561857000
2016-10-12292.00296.00291.00293.0099910002939105000
2016-10-11294.00297.00292.00295.00156100004603588000
2016-10-07289.00295.00288.00294.00210860006163870000
2016-10-06288.00291.00286.00288.00198930005740831000
2016-10-05279.00285.00278.00284.00190700005377071000
2016-10-04276.00279.00275.00278.00149180004134266000
2016-10-03286.00290.00275.00276.005189900014533466000
2016-09-30311.00312.00306.00310.00124790003859559000
2016-09-29309.00319.00307.00316.00194920006139082000
2016-09-28307.00308.00302.00304.00126830003851614000
2016-09-27307.00313.00305.00313.00125200003873526000
2016-09-26320.00322.00311.00312.00133940004227323000
2016-09-23315.00316.00311.00312.0096470003020853000
2016-09-21310.00315.00304.00315.00157750004879236000
2016-09-20310.00315.00309.00310.0095410002972020000
2016-09-16310.00316.00308.00315.0092030002882773000
2016-09-15310.00311.00305.00308.00110380003396399000
2016-09-14312.00317.00311.00314.00104620003285778000
2016-09-13315.00316.00310.00312.0085520002676368000
2016-09-12312.00314.00308.00310.00107940003346691000
2016-09-09314.00318.00313.00317.0097850003093771000
2016-09-08314.00316.00310.00313.0079100002473677000
2016-09-07312.00314.00308.00313.00137630004289586000
2016-09-06318.00323.00315.00319.00100210003191806000
2016-09-05327.00331.00319.00320.00134950004385274000
2016-09-02311.00321.00311.00320.00279300008853355000
2016-09-01300.00314.00299.00311.00171440005308103000
2016-08-31297.00304.00297.00303.00151580004560697000
2016-08-30293.00296.00292.00294.0059730001756368000
2016-08-29291.00296.00288.00294.00194110005660405000
2016-08-26294.00294.00284.00284.00190920005509666000
2016-08-25294.00297.00291.00296.0076410002254731000
2016-08-24293.00298.00293.00294.0068190002010248000
2016-08-23296.00296.00292.00292.00103200003033543000
2016-08-22300.00300.00296.00299.0067830002024616000
2016-08-19294.00300.00293.00297.00106620003172751000
2016-08-18294.00296.00290.00292.00115520003392265000
2016-08-17290.00300.00290.00299.00101680002998852000
2016-08-16298.00300.00289.00289.00112370003305257000
2016-08-15295.00299.00294.00296.0044530001319948000
2016-08-12297.00299.00295.00296.0096250002864525000
2016-08-10298.00299.00294.00294.0096240002850121000
2016-08-09298.00302.00296.00300.0095880002869332000
2016-08-08295.00301.00294.00298.00124060003691079000
2016-08-05287.00291.00285.00287.00121020003479915000
2016-08-04277.00290.00276.00289.00187570005319499000
2016-08-03280.00281.00271.00273.00241810006662743000
2016-08-02296.00297.00285.00285.00172770004994394000
2016-08-01300.00302.00296.00299.00157870004715857000
2016-07-29285.00307.00279.00307.004179700012383133000
2016-07-28281.00287.00280.00283.00157300004466964000
2016-07-27278.00286.00277.00283.00249410007032955000
2016-07-26282.00283.00274.00274.00208300005774424000
2016-07-25289.00289.00282.00285.00169750004836357000
2016-07-22284.00287.00283.00285.00139820003975838000
2016-07-21289.00294.00287.00290.00230760006701784000
2016-07-20285.00286.00280.00283.00161890004570938000
2016-07-19287.00291.00284.00287.00211930006064062000
2016-07-15280.00289.00279.00284.00333060009468912000
2016-07-14278.00282.00276.00280.00188990005280253000
2016-07-13293.00293.00278.00281.00280100007960850000
2016-07-12276.00285.00274.00277.00232990006488536000
2016-07-11267.00271.00265.00268.00190730005114739000
2016-07-08264.00266.00260.00260.00215830005662175000
2016-07-07274.00278.00265.00266.00172850004668492000
2016-07-06272.00273.00268.00273.00142780003873284000
2016-07-05286.00289.00278.00282.00120210003390520000
2016-07-04282.00291.00281.00289.00129540003721899000
2016-07-01289.00292.00285.00286.00115010003309764000
2016-06-30290.00295.00285.00285.00223040006448662000
2016-06-29279.00283.00274.00281.00176990004942568000
2016-06-28270.00275.00257.00271.00318480008521082000
2016-06-27293.00294.00272.00273.00197890005499149000
2016-06-24332.00333.00290.00295.00324790009944911000
2016-06-23316.00329.00315.00328.00188590006076940000
2016-06-22320.00320.00313.00316.00112980003576501000
2016-06-21315.00320.00311.00319.00127380004023188000
2016-06-20313.00318.00311.00315.00113220003566125000
2016-06-17298.00305.00297.00305.00223180006752233000
2016-06-16303.00304.00290.00293.00168590004991086000
2016-06-15302.00311.00300.00306.00125820003854026000
2016-06-14303.00307.00302.00303.00185570005640677000
2016-06-13311.00313.00303.00303.00156070004800785000
2016-06-10320.00322.00317.00319.00149850004783730000
2016-06-09330.00333.00322.00325.00150330004914575000
2016-06-08332.00336.00328.00335.00111800003716192000
2016-06-07321.00332.00320.00331.00207240006780621000
2016-06-06317.00318.00311.00317.00142900004504958000
2016-06-03328.00332.00321.00325.00113680003713530000
2016-06-02336.00336.00325.00328.00122840004052950000
2016-06-01341.00344.00338.00340.00112400003830898000
2016-05-31337.00345.00335.00345.00134320004589811000
2016-05-30336.00338.00332.00338.0097890003285397000
2016-05-27333.00335.00331.00332.0078310002606359000
2016-05-26338.00339.00331.00333.00117370003933472000
2016-05-25330.00335.00327.00333.00138810004598539000
2016-05-24328.00329.00322.00323.0094750003079779000
2016-05-23329.00331.00322.00331.00106840003498715000
2016-05-20322.00330.00320.00329.00106660003479662000
2016-05-19328.00330.00322.00323.00117010003807443000
2016-05-18321.00328.00319.00325.00176410005718863000
2016-05-17319.00323.00315.00320.0098500003140132000
2016-05-16310.00321.00310.00317.00103440003278430000
2016-05-13322.00323.00311.00311.00125940003981638000
2016-05-12311.00322.00308.00320.00126140003980470000
2016-05-11320.00324.00313.00315.00135120004301267000
2016-05-10305.00315.00298.00314.00174370005384204000
2016-05-09308.00313.00307.00309.00115890003595419000
2016-05-06305.00309.00302.00306.00192840005869994000
2016-05-02305.00312.00303.00305.00177130005425569000
2016-04-28339.00343.00314.00316.003486600011400087000
2016-04-27333.00350.00316.00342.004799900016150459000
2016-04-26338.00338.00328.00334.00188950006289293000
2016-04-25347.00349.00340.00341.00161790005550520000
2016-04-22328.00345.00326.00342.004250800014236446000
2016-04-21330.00333.00323.00332.003129000010279345000
2016-04-20329.00333.00322.00322.00202270006614368000
2016-04-19319.00324.00318.00323.00147380004739641000
2016-04-18307.00315.00305.00308.00229320007073974000
2016-04-15322.00329.00320.00322.00205120006640314000
2016-04-14325.00330.00324.00328.003371700011023123000
2016-04-13310.00323.00310.00319.003786300012025766000
2016-04-12287.00307.00287.00305.00308330009281687000
2016-04-11286.00290.00279.00288.00270790007719819000
2016-04-08276.00292.00273.00287.00347020009821734000
2016-04-07286.00293.00280.00281.004373900012527617000
2016-04-06288.00297.00287.00290.00142840004156609000
2016-04-05299.00299.00287.00288.00225440006542360000
2016-04-04304.00310.00299.00302.00139340004217671000
2016-04-01325.00325.00308.00310.00225910007106092000
2016-03-31321.00328.00320.00325.00161210005245856000
2016-03-30323.00324.00317.00319.00164370005263731000
2016-03-29317.00325.00316.00323.00196900006317648000
2016-03-28325.00328.00320.00325.00148770004821226000
2016-03-25315.00324.00313.00322.00130900004180975000
2016-03-24322.00323.00311.00313.00220580006939074000
2016-03-23330.00332.00324.00324.0083170002720074000
2016-03-22330.00333.00325.00329.00159080005238035000
2016-03-18332.00337.00319.00321.004594300015003785000
2016-03-17334.00339.00329.00332.00287790009613539000
2016-03-16331.00337.00328.00330.00139480004630545000
2016-03-15334.00337.00329.00332.00167480005573225000
2016-03-14331.00335.00327.00333.00163420005420893000
2016-03-11316.00327.00313.00325.003541700011301654000
2016-03-10336.00337.00328.00331.00110050003645083000
2016-03-09325.00331.00322.00329.00148300004840531000
2016-03-08353.00354.00322.00337.00269290009066797000
2016-03-07348.00357.00346.00348.00197470006929059000
2016-03-04340.00353.00340.00346.00214560007433755000
2016-03-03330.00343.00328.00342.00268480009075334000
2016-03-02318.00333.00314.00325.00286790009293502000
2016-03-01303.00303.00292.00302.00199900005950730000
2016-02-29314.00321.00306.00306.00156940004923817000
2016-02-26308.00313.00305.00307.00148410004579790000
2016-02-25297.00303.00296.00302.00138710004151564000
2016-02-24299.00299.00293.00296.00149440004423038000
2016-02-23308.00316.00304.00306.00131500004057679000
2016-02-22301.00307.00300.00303.0089770002717924000
2016-02-19308.00308.00295.00305.00203890006145258000
2016-02-18317.00320.00309.00314.00215310006788138000
2016-02-17305.00315.00298.00303.00315340009667183000
2016-02-16289.00320.00289.00310.00318310009877769000
2016-02-15288.00298.00282.00294.00321260009316667000
2016-02-12278.00284.00269.00274.003738200010352042000
2016-02-10302.00307.00293.00298.00245500007359336000
2016-02-09308.00311.00298.00302.003622700010981183000
2016-02-08317.00329.00313.00326.00169400005451720000
2016-02-05320.00327.00315.00320.00201360006428680000
2016-02-04324.00332.00320.00324.003142900010215911000
2016-02-03350.00350.00324.00328.003353100011095838000
2016-02-02378.00378.00357.00358.00199130007279492000
2016-02-01374.00381.00371.00379.003114300011756969000
2016-01-29346.00368.00338.00367.003449500012134147000
2016-01-28359.00359.00339.00344.00246450008565414000
2016-01-27359.00366.00357.00363.00129720004695356000
2016-01-26360.00362.00349.00351.00184010006525031000
2016-01-25371.00372.00362.00367.00175700006450279000
2016-01-22356.00365.00353.00363.00221620007941112000
2016-01-21356.00361.00340.00340.00213540007515872000
2016-01-20370.00370.00350.00351.00220850007912067000
2016-01-19362.00371.00359.00371.00190390006977355000
2016-01-18360.00366.00356.00364.00194650007042706000
2016-01-15386.00389.00368.00371.003655600013748832000
2016-01-14396.00398.00390.00397.00148670005850263000
2016-01-13401.00413.00401.00409.00123870005057612000
2016-01-12402.00408.00393.00393.00153930006134136000
2016-01-08399.00417.00399.00408.00197980008100818000
2016-01-07422.00422.00404.00405.00217370008952554000
2016-01-06437.00440.00423.00426.00151960006510350000
2016-01-05439.00443.00432.00437.00129350005672967000
2016-01-04447.00454.00439.00442.00133470005933080000
2015-12-30454.00459.00451.00452.0080130003647033000
2015-12-29450.00455.00444.00453.00131500005908193000
2015-12-28443.00455.00443.00453.0086310003887646000
2015-12-25446.00446.00437.00439.00106790004700618000
2015-12-24450.00457.00449.00450.0087570003955123000
2015-12-22446.00450.00443.00448.0066520002977428000
2015-12-21445.00449.00442.00448.00122300005442958000
2015-12-18454.00470.00449.00450.00161620007373908000
2015-12-17466.00470.00459.00459.0097230004512513000
2015-12-16450.00459.00450.00456.0082720003770674000
2015-12-15450.00453.00444.00444.0092240004120085000
2015-12-14452.00455.00445.00452.00137320006175898000
2015-12-11460.00470.00457.00466.00112450005208065000
2015-12-10467.00470.00464.00465.0082650003851036000
2015-12-09470.00476.00469.00472.00166840007888631000
2015-12-08484.00485.00472.00473.00107840005133690000
2015-12-07484.00486.00480.00481.0070500003402066000
2015-12-04481.00481.00476.00477.0096530004617472000
2015-12-03490.00491.00485.00488.0084660004127682000
2015-12-02497.00498.00489.00491.00123640006089934000
2015-12-01491.00500.00489.00498.00117810005846615000
2015-11-30486.00489.00484.00489.00104480005088119000
2015-11-27487.00491.00486.00486.0078010003808028000
2015-11-26489.00492.00484.00488.0087890004287575000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog