7012 川崎重工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	237	237	230	237	1,137,000	2,370
1987-12-26	245	248	238	238	1,038,000	2,380
1987-12-25	250	255	248	250	1,566,000	2,500
1987-12-24	252	253	251	251	690,000	2,510
1987-12-23	255	255	251	251	1,827,000	2,510
1987-12-22	258	259	251	254	908,000	2,540
1987-12-21	257	258	255	255	660,000	2,550
1987-12-18	256	259	255	255	767,000	2,550
1987-12-17	259	260	255	259	764,000	2,590
1987-12-16	256	260	255	256	848,000	2,560
1987-12-15	261	265	251	255	1,389,000	2,550
1987-12-14	263	265	260	260	1,202,000	2,600
1987-12-11	263	266	261	261	943,000	2,610
1987-12-10	262	269	262	267	613,000	2,670
1987-12-09	265	269	262	262	1,494,000	2,620
1987-12-08	265	265	262	263	689,000	2,630
1987-12-07	264	271	263	263	1,334,000	2,630
1987-12-05	263	265	262	262	516,000	2,620
1987-12-04	265	267	262	262	1,175,000	2,620
1987-12-03	267	270	265	267	488,000	2,670
1987-12-02	264	270	264	270	910,000	2,700
1987-12-01	265	269	261	269	1,607,000	2,690
1987-11-30	270	270	267	267	540,000	2,670
1987-11-28	270	275	268	271	573,000	2,710
1987-11-27	276	278	267	267	3,201,000	2,670
1987-11-26	277	280	276	280	562,000	2,800
1987-11-25	273	280	273	277	737,000	2,770
1987-11-24	278	279	275	275	635,000	2,750
1987-11-20	279	279	269	273	1,180,000	2,730
1987-11-19	275	283	275	277	945,000	2,770
1987-11-18	267	282	267	280	1,444,000	2,800
1987-11-17	273	273	267	267	909,000	2,670
1987-11-16	278	278	273	274	562,000	2,740
1987-11-13	279	283	270	274	1,974,000	2,740
1987-11-12	275	280	266	275	1,731,000	2,750
1987-11-11	270	275	258	270	2,436,000	2,700
1987-11-10	276	280	268	270	2,174,000	2,700
1987-11-09	288	289	276	278	2,305,000	2,780
1987-11-07	290	293	288	290	2,504,000	2,900
1987-11-06	288	294	282	294	5,818,000	2,940
1987-11-05	291	293	277	280	2,339,000	2,800
1987-11-04	280	294	279	290	4,386,000	2,900
1987-11-02	282	285	276	285	2,250,000	2,850
1987-10-31	274	279	271	279	2,283,000	2,790
1987-10-30	272	275	268	269	1,738,000	2,690
1987-10-29	263	270	261	264	1,390,000	2,640
1987-10-28	279	279	265	265	2,240,000	2,650
1987-10-27	255	274	255	271	2,052,000	2,710
1987-10-26	274	275	255	260	2,438,000	2,600
1987-10-24	270	280	270	273	2,673,000	2,730
1987-10-23	273	280	271	274	3,026,000	2,740
1987-10-22	290	299	280	280	5,883,000	2,800
1987-10-21	260	285	260	282	4,997,000	2,820
1987-10-19	286	290	286	289	1,809,000	2,890
1987-10-16	295	301	295	295	3,553,000	2,950
1987-10-15	297	301	296	297	2,918,000	2,970
1987-10-14	300	302	295	302	5,777,000	3,020
1987-10-13	292	299	292	294	6,850,000	2,940
1987-10-12	293	295	288	292	5,302,000	2,920
1987-10-09	300	304	292	295	6,203,000	2,950
1987-10-08	292	305	292	304	7,090,000	3,040
1987-10-07	290	295	289	295	1,857,000	2,950
1987-10-06	296	300	292	295	2,557,000	2,950
1987-10-05	293	300	291	296	1,654,000	2,960
1987-10-03	291	293	290	293	1,278,000	2,930
1987-10-02	290	295	290	291	1,495,000	2,910
1987-10-01	297	297	290	290	3,377,000	2,900
1987-09-30	295	299	294	298	1,950,000	2,980
1987-09-29	303	304	296	298	3,177,000	2,980
1987-09-28	298	306	296	302	6,373,000	3,020
1987-09-26	301	301	295	295	5,833,000	2,950
1987-09-25	299	305	295	296	5,354,000	2,960
1987-09-24	309	310	296	296	13,373,000	2,960
1987-09-22	290	305	287	305	10,622,000	3,050
1987-09-21	297	301	291	292	7,193,000	2,920
1987-09-18	300	304	296	297	19,621,000	2,970
1987-09-17	287	297	283	296	7,849,000	2,960
1987-09-16	281	287	279	287	2,297,000	2,870
1987-09-14	280	282	278	282	2,053,000	2,820
1987-09-11	270	280	269	277	1,905,000	2,770
1987-09-10	270	273	269	269	1,409,000	2,690
1987-09-09	268	274	268	273	2,341,000	2,730
1987-09-08	266	271	266	270	514,000	2,700
1987-09-07	274	275	265	266	1,366,000	2,660
1987-09-05	279	280	274	275	1,104,000	2,750
1987-09-04	282	285	279	280	2,262,000	2,800
1987-09-03	285	288	281	283	2,757,000	2,830
1987-09-02	289	292	285	288	3,780,000	2,880
1987-09-01	289	290	286	288	2,393,000	2,880
1987-08-31	284	290	284	285	3,687,000	2,850
1987-08-29	283	285	281	284	2,721,000	2,840
1987-08-28	271	286	271	282	6,236,000	2,820
1987-08-27	277	277	270	273	3,337,000	2,730
1987-08-26	272	272	267	272	929,000	2,720
1987-08-25	270	272	266	267	1,412,000	2,670
1987-08-24	277	279	268	270	1,128,000	2,700
1987-08-22	280	282	276	277	3,099,000	2,770
1987-08-21	270	282	268	279	7,700,000	2,790
1987-08-20	262	275	262	270	8,145,000	2,700
1987-08-19	265	270	262	262	2,354,000	2,620
1987-08-18	267	269	259	265	1,466,000	2,650
1987-08-17	267	267	260	261	702,000	2,610
1987-08-14	273	273	260	265	1,755,000	2,650
1987-08-13	268	274	266	268	3,053,000	2,680
1987-08-12	265	267	259	265	1,919,000	2,650
1987-08-11	266	267	258	262	2,491,000	2,620
1987-08-10	250	260	250	258	1,325,000	2,580
1987-08-07	245	260	244	255	999,000	2,550
1987-08-06	246	248	244	245	502,000	2,450
1987-08-05	241	249	241	244	404,000	2,440
1987-08-04	249	249	240	241	1,407,000	2,410
1987-08-03	246	250	245	246	662,000	2,460
1987-08-01	244	248	240	243	1,205,000	2,430
1987-07-31	249	250	238	241	2,415,000	2,410
1987-07-30	245	250	245	247	769,000	2,470
1987-07-29	251	260	248	250	1,988,000	2,500
1987-07-28	259	260	255	260	1,680,000	2,600
1987-07-27	259	260	254	255	469,000	2,550
1987-07-25	260	261	255	255	857,000	2,550
1987-07-24	247	260	247	260	2,758,000	2,600
1987-07-23	242	250	238	250	1,232,000	2,500
1987-07-22	244	249	240	241	1,789,000	2,410
1987-07-21	250	250	241	244	1,370,000	2,440
1987-07-20	262	262	251	253	817,000	2,530
1987-07-17	269	269	260	262	3,666,000	2,620
1987-07-16	263	270	263	266	735,000	2,660
1987-07-15	263	269	262	262	871,000	2,620
1987-07-14	275	278	267	267	671,000	2,670
1987-07-13	272	275	265	275	1,330,000	2,750
1987-07-10	266	272	262	267	1,578,000	2,670
1987-07-09	263	270	261	270	1,994,000	2,700
1987-07-08	270	270	260	261	1,258,000	2,610
1987-07-07	261	270	260	269	1,119,000	2,690
1987-07-06	262	269	260	264	1,167,000	2,640
1987-07-04	266	269	262	269	659,000	2,690
1987-07-03	268	269	263	265	1,123,000	2,650
1987-07-02	273	274	260	263	2,430,000	2,630
1987-07-01	265	274	255	268	3,992,000	2,680
1987-06-30	275	277	265	268	2,518,000	2,680
1987-06-29	276	279	273	275	1,225,000	2,750
1987-06-27	282	285	275	275	1,455,000	2,750
1987-06-26	279	287	277	287	1,850,000	2,870
1987-06-25	276	280	274	277	2,756,000	2,770
1987-06-24	275	277	270	271	2,848,000	2,710
1987-06-23	276	289	274	277	4,051,000	2,770
1987-06-22	284	287	274	280	2,260,000	2,800
1987-06-19	303	304	289	289	2,616,000	2,890
1987-06-18	305	305	297	298	2,599,000	2,980
1987-06-17	309	310	301	301	2,318,000	3,010
1987-06-16	300	307	299	305	2,022,000	3,050
1987-06-15	311	311	300	300	1,823,000	3,000
1987-06-12	310	315	305	306	1,808,000	3,060
1987-06-11	316	319	310	311	2,520,000	3,110
1987-06-10	313	321	311	317	5,995,000	3,170
1987-06-09	322	322	310	310	1,925,000	3,100
1987-06-08	311	324	311	318	8,358,000	3,180
1987-06-06	314	315	310	315	1,410,000	3,150
1987-06-05	315	322	306	309	14,094,000	3,090
1987-06-04	322	325	316	316	29,672,000	3,160
1987-06-03	306	318	306	317	7,760,000	3,170
1987-06-02	315	319	300	310	5,071,000	3,100
1987-06-01	315	324	310	315	20,893,000	3,150
1987-05-30	300	315	300	315	3,016,000	3,150
1987-05-29	296	304	290	298	2,761,000	2,980
1987-05-28	285	289	284	286	1,723,000	2,860
1987-05-27	290	295	281	284	3,342,000	2,840
1987-05-26	301	307	294	295	2,737,000	2,950
1987-05-25	315	316	304	304	3,423,000	3,040
1987-05-23	307	317	303	311	5,888,000	3,110
1987-05-22	305	307	293	297	3,846,000	2,970
1987-05-21	283	298	282	298	2,667,000	2,980
1987-05-20	279	285	275	279	4,489,000	2,790
1987-05-19	291	299	290	294	3,008,000	2,940
1987-05-18	292	298	290	290	3,305,000	2,900
1987-05-15	310	312	298	302	4,970,000	3,020
1987-05-14	305	311	296	310	6,141,000	3,100
1987-05-13	313	314	296	304	4,774,000	3,040
1987-05-12	320	325	311	315	8,002,000	3,150
1987-05-11	325	331	322	323	8,846,000	3,230
1987-05-08	330	337	320	320	29,574,000	3,200
1987-05-07	323	336	323	330	28,401,000	3,300
1987-05-06	340	340	322	322	19,773,000	3,220
1987-05-02	328	337	325	335	42,748,000	3,350
1987-05-01	315	330	310	325	70,607,000	3,250
1987-04-30	283	307	279	305	14,483,000	3,050
1987-04-28	292	295	260	273	12,375,000	2,730
1987-04-27	316	318	289	289	15,894,000	2,890
1987-04-25	326	326	316	318	17,202,000	3,180
1987-04-24	318	329	312	321	79,026,000	3,210
1987-04-23	308	314	303	314	60,361,000	3,140
1987-04-22	297	310	294	307	101,597,000	3,070
1987-04-21	276	296	271	290	34,630,000	2,900
1987-04-20	282	286	271	276	8,257,000	2,760
1987-04-17	265	289	265	282	19,279,000	2,820
1987-04-16	260	265	255	260	4,901,000	2,600
1987-04-15	260	260	249	251	4,761,000	2,510
1987-04-14	260	264	255	262	3,577,000	2,620
1987-04-13	263	268	253	260	2,592,000	2,600
1987-04-10	263	270	263	268	7,106,000	2,680
1987-04-09	288	288	270	273	12,412,000	2,730
1987-04-08	279	292	275	284	48,077,000	2,840
1987-04-07	274	282	268	275	14,796,000	2,750
1987-04-06	276	278	260	261	4,322,000	2,610
1987-04-04	261	279	258	279	3,413,000	2,790
1987-04-03	258	263	255	256	4,514,000	2,560
1987-04-02	252	259	251	254	4,123,000	2,540
1987-04-01	252	261	240	250	6,759,000	2,500
1987-03-31	233	255	233	242	7,086,000	2,420
1987-03-30	260	262	235	248	7,246,000	2,480
1987-03-28	270	272	261	268	6,531,000	2,680
1987-03-27	290	292	276	280	27,136,000	2,800
1987-03-26	279	298	277	282	63,605,000	2,820
1987-03-25	285	290	271	274	69,278,000	2,740
1987-03-24	247	270	246	270	53,952,000	2,700
1987-03-23	243	248	238	242	14,650,000	2,420
1987-03-20	234	239	230	235	3,269,000	2,350
1987-03-19	239	240	230	234	6,859,000	2,340
1987-03-18	243	245	230	230	19,649,000	2,300
1987-03-17	225	242	222	241	17,860,000	2,410
1987-03-16	225	229	220	224	4,000,000	2,240
1987-03-13	220	220	215	215	3,616,000	2,150
1987-03-12	228	230	220	220	3,913,000	2,200
1987-03-11	224	228	217	218	8,333,000	2,180
1987-03-10	203	215	203	214	2,081,000	2,140
1987-03-09	205	206	200	200	1,713,000	2,000
1987-03-07	199	205	198	204	1,276,000	2,040
1987-03-06	200	201	198	198	3,563,000	1,980
1987-03-05	207	208	196	198	3,753,000	1,980
1987-03-04	212	215	209	209	1,669,000	2,090
1987-03-03	212	220	212	215	1,672,000	2,150
1987-03-02	213	215	210	212	1,573,000	2,120
1987-02-28	206	209	205	208	1,923,000	2,080
1987-02-27	206	214	205	206	2,272,000	2,060
1987-02-26	217	220	206	206	1,808,000	2,060
1987-02-25	226	226	216	216	2,408,000	2,160
1987-02-24	209	223	209	221	2,394,000	2,210
1987-02-23	212	216	209	209	2,082,000	2,090
1987-02-20	219	225	214	214	4,090,000	2,140
1987-02-19	233	233	215	219	5,965,000	2,190
1987-02-18	232	238	226	229	15,387,000	2,290
1987-02-17	221	237	217	230	16,484,000	2,300
1987-02-16	232	235	222	222	11,388,000	2,220
1987-02-13	227	240	222	229	44,493,000	2,290
1987-02-12	219	226	216	226	21,788,000	2,260
1987-02-10	201	213	200	210	2,327,000	2,100
1987-02-09	198	203	196	201	815,000	2,010
1987-02-07	200	203	196	200	560,000	2,000
1987-02-06	205	209	205	205	1,768,000	2,050
1987-02-05	215	216	205	205	4,753,000	2,050
1987-02-04	196	214	196	213	8,433,000	2,130
1987-02-03	205	206	197	201	1,902,000	2,010
1987-02-02	196	206	192	205	3,128,000	2,050
1987-01-31	202	204	195	199	2,294,000	1,990
1987-01-30	212	220	207	207	10,986,000	2,070
1987-01-29	192	210	192	209	3,775,000	2,090
1987-01-28	209	209	195	197	2,312,000	1,970
1987-01-27	208	210	201	205	3,088,000	2,050
1987-01-26	216	222	208	211	9,651,000	2,110
1987-01-24	196	219	196	213	8,596,000	2,130
1987-01-23	194	200	193	194	6,199,000	1,940
1987-01-22	181	192	181	190	1,829,000	1,900
1987-01-21	183	188	182	185	557,000	1,850
1987-01-20	188	191	185	185	587,000	1,850
1987-01-19	192	192	182	188	1,388,000	1,880
1987-01-16	190	194	187	190	3,922,000	1,900
1987-01-14	179	188	179	185	1,303,000	1,850
1987-01-13	182	182	178	179	660,000	1,790
1987-01-12	181	184	180	182	772,000	1,820
1987-01-09	185	187	184	185	1,528,000	1,850
1987-01-08	180	188	179	184	1,543,000	1,840
1987-01-07	179	180	178	178	528,000	1,780
1987-01-06	182	185	178	178	698,000	1,780
1987-01-05	178	179	177	177	266,000	1,770

分割・併合履歴： [2017-09-27]1株→0.1株