7012 川崎重工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 538 | 558 | 538 | 558 | 1,445,000 | 5,580 |
| 1991-12-27 | 544 | 545 | 521 | 532 | 865,000 | 5,320 |
| 1991-12-26 | 541 | 542 | 534 | 540 | 1,347,000 | 5,400 |
| 1991-12-25 | 523 | 540 | 515 | 535 | 1,088,000 | 5,350 |
| 1991-12-24 | 530 | 534 | 505 | 513 | 2,154,000 | 5,130 |
| 1991-12-20 | 524 | 534 | 509 | 520 | 882,000 | 5,200 |
| 1991-12-19 | 534 | 539 | 523 | 524 | 1,050,000 | 5,240 |
| 1991-12-18 | 532 | 535 | 530 | 534 | 737,000 | 5,340 |
| 1991-12-17 | 533 | 541 | 532 | 534 | 788,000 | 5,340 |
| 1991-12-16 | 539 | 544 | 531 | 537 | 814,000 | 5,370 |
| 1991-12-13 | 546 | 546 | 522 | 540 | 3,506,000 | 5,400 |
| 1991-12-12 | 520 | 525 | 510 | 516 | 808,000 | 5,160 |
| 1991-12-11 | 515 | 515 | 505 | 508 | 1,048,000 | 5,080 |
| 1991-12-10 | 519 | 520 | 507 | 515 | 740,000 | 5,150 |
| 1991-12-09 | 516 | 518 | 512 | 515 | 460,000 | 5,150 |
| 1991-12-06 | 520 | 523 | 515 | 516 | 717,000 | 5,160 |
| 1991-12-05 | 515 | 522 | 513 | 520 | 1,038,000 | 5,200 |
| 1991-12-04 | 505 | 530 | 503 | 525 | 1,597,000 | 5,250 |
| 1991-12-03 | 507 | 513 | 503 | 505 | 1,189,000 | 5,050 |
| 1991-12-02 | 505 | 506 | 501 | 504 | 721,000 | 5,040 |
| 1991-11-29 | 515 | 515 | 501 | 505 | 1,682,000 | 5,050 |
| 1991-11-28 | 522 | 522 | 510 | 510 | 1,166,000 | 5,100 |
| 1991-11-27 | 533 | 533 | 525 | 530 | 966,000 | 5,300 |
| 1991-11-26 | 526 | 534 | 523 | 534 | 938,000 | 5,340 |
| 1991-11-25 | 522 | 527 | 517 | 525 | 574,000 | 5,250 |
| 1991-11-22 | 523 | 530 | 519 | 522 | 1,004,000 | 5,220 |
| 1991-11-21 | 531 | 534 | 524 | 524 | 1,223,000 | 5,240 |
| 1991-11-20 | 525 | 530 | 520 | 530 | 2,165,000 | 5,300 |
| 1991-11-19 | 551 | 551 | 535 | 535 | 1,077,000 | 5,350 |
| 1991-11-18 | 535 | 540 | 531 | 535 | 1,582,000 | 5,350 |
| 1991-11-15 | 555 | 558 | 550 | 550 | 1,041,000 | 5,500 |
| 1991-11-14 | 562 | 565 | 555 | 556 | 1,322,000 | 5,560 |
| 1991-11-13 | 565 | 569 | 560 | 560 | 1,213,000 | 5,600 |
| 1991-11-12 | 554 | 565 | 554 | 564 | 2,047,000 | 5,640 |
| 1991-11-11 | 553 | 559 | 553 | 554 | 628,000 | 5,540 |
| 1991-11-08 | 562 | 565 | 555 | 555 | 780,000 | 5,550 |
| 1991-11-07 | 558 | 562 | 557 | 557 | 848,000 | 5,570 |
| 1991-11-06 | 562 | 564 | 556 | 558 | 1,470,000 | 5,580 |
| 1991-11-05 | 572 | 575 | 565 | 567 | 1,169,000 | 5,670 |
| 1991-11-01 | 580 | 580 | 569 | 570 | 3,493,000 | 5,700 |
| 1991-10-31 | 595 | 595 | 580 | 582 | 2,631,000 | 5,820 |
| 1991-10-30 | 601 | 604 | 593 | 597 | 2,367,000 | 5,970 |
| 1991-10-29 | 606 | 610 | 605 | 605 | 3,119,000 | 6,050 |
| 1991-10-28 | 602 | 605 | 602 | 602 | 1,095,000 | 6,020 |
| 1991-10-25 | 603 | 607 | 602 | 605 | 1,098,000 | 6,050 |
| 1991-10-24 | 605 | 609 | 603 | 608 | 2,254,000 | 6,080 |
| 1991-10-23 | 603 | 605 | 600 | 605 | 2,041,000 | 6,050 |
| 1991-10-22 | 601 | 609 | 601 | 605 | 2,638,000 | 6,050 |
| 1991-10-21 | 612 | 619 | 608 | 609 | 7,797,000 | 6,090 |
| 1991-10-18 | 586 | 608 | 582 | 603 | 4,490,000 | 6,030 |
| 1991-10-17 | 580 | 589 | 577 | 577 | 1,527,000 | 5,770 |
| 1991-10-16 | 583 | 583 | 575 | 576 | 1,242,000 | 5,760 |
| 1991-10-15 | 577 | 582 | 575 | 580 | 1,316,000 | 5,800 |
| 1991-10-14 | 581 | 581 | 575 | 578 | 1,095,000 | 5,780 |
| 1991-10-11 | 583 | 584 | 581 | 581 | 1,076,000 | 5,810 |
| 1991-10-09 | 581 | 586 | 581 | 583 | 1,789,000 | 5,830 |
| 1991-10-08 | 581 | 591 | 581 | 584 | 1,871,000 | 5,840 |
| 1991-10-07 | 590 | 593 | 585 | 585 | 1,137,000 | 5,850 |
| 1991-10-04 | 606 | 608 | 591 | 591 | 3,284,000 | 5,910 |
| 1991-10-03 | 595 | 604 | 592 | 600 | 3,522,000 | 6,000 |
| 1991-10-02 | 599 | 602 | 596 | 596 | 1,498,000 | 5,960 |
| 1991-10-01 | 594 | 607 | 588 | 603 | 7,732,000 | 6,030 |
| 1991-09-30 | 590 | 594 | 585 | 590 | 1,496,000 | 5,900 |
| 1991-09-27 | 597 | 602 | 590 | 595 | 2,944,000 | 5,950 |
| 1991-09-26 | 577 | 603 | 570 | 603 | 8,125,000 | 6,030 |
| 1991-09-25 | 580 | 584 | 569 | 570 | 3,158,000 | 5,700 |
| 1991-09-24 | 556 | 575 | 555 | 575 | 3,948,000 | 5,750 |
| 1991-09-20 | 574 | 574 | 550 | 550 | 1,686,000 | 5,500 |
| 1991-09-19 | 570 | 572 | 553 | 568 | 2,868,000 | 5,680 |
| 1991-09-18 | 556 | 573 | 556 | 573 | 2,984,000 | 5,730 |
| 1991-09-17 | 578 | 578 | 571 | 573 | 3,432,000 | 5,730 |
| 1991-09-13 | 560 | 568 | 555 | 568 | 9,419,000 | 5,680 |
| 1991-09-12 | 559 | 560 | 545 | 550 | 2,769,000 | 5,500 |
| 1991-09-11 | 530 | 549 | 528 | 541 | 2,159,000 | 5,410 |
| 1991-09-10 | 535 | 538 | 526 | 532 | 1,195,000 | 5,320 |
| 1991-09-09 | 550 | 553 | 531 | 540 | 2,256,000 | 5,400 |
| 1991-09-06 | 547 | 561 | 546 | 547 | 11,164,000 | 5,470 |
| 1991-09-05 | 537 | 547 | 534 | 540 | 3,940,000 | 5,400 |
| 1991-09-04 | 529 | 538 | 528 | 532 | 1,270,000 | 5,320 |
| 1991-09-03 | 538 | 538 | 526 | 535 | 2,254,000 | 5,350 |
| 1991-09-02 | 515 | 538 | 510 | 538 | 3,017,000 | 5,380 |
| 1991-08-30 | 503 | 515 | 503 | 515 | 2,771,000 | 5,150 |
| 1991-08-29 | 474 | 495 | 472 | 495 | 1,263,000 | 4,950 |
| 1991-08-28 | 469 | 479 | 462 | 462 | 901,000 | 4,620 |
| 1991-08-27 | 466 | 480 | 465 | 470 | 1,158,000 | 4,700 |
| 1991-08-26 | 481 | 485 | 470 | 470 | 1,597,000 | 4,700 |
| 1991-08-23 | 500 | 500 | 485 | 488 | 1,199,000 | 4,880 |
| 1991-08-22 | 500 | 505 | 497 | 500 | 3,157,000 | 5,000 |
| 1991-08-21 | 455 | 490 | 455 | 485 | 2,289,000 | 4,850 |
| 1991-08-20 | 450 | 461 | 445 | 457 | 2,079,000 | 4,570 |
| 1991-08-19 | 480 | 482 | 440 | 440 | 3,803,000 | 4,400 |
| 1991-08-16 | 485 | 488 | 485 | 485 | 1,061,000 | 4,850 |
| 1991-08-15 | 490 | 492 | 487 | 488 | 1,198,000 | 4,880 |
| 1991-08-14 | 488 | 491 | 486 | 491 | 1,862,000 | 4,910 |
| 1991-08-13 | 495 | 496 | 480 | 485 | 2,560,000 | 4,850 |
| 1991-08-12 | 502 | 505 | 495 | 496 | 982,000 | 4,960 |
| 1991-08-09 | 510 | 510 | 505 | 507 | 971,000 | 5,070 |
| 1991-08-08 | 513 | 515 | 510 | 512 | 1,318,000 | 5,120 |
| 1991-08-07 | 522 | 525 | 510 | 515 | 2,177,000 | 5,150 |
| 1991-08-06 | 531 | 531 | 520 | 521 | 335,000 | 5,210 |
| 1991-08-05 | 546 | 550 | 531 | 531 | 609,000 | 5,310 |
| 1991-08-02 | 546 | 553 | 543 | 550 | 363,000 | 5,500 |
| 1991-08-01 | 558 | 560 | 551 | 560 | 367,000 | 5,600 |
| 1991-07-31 | 554 | 559 | 551 | 559 | 1,877,000 | 5,590 |
| 1991-07-30 | 550 | 554 | 546 | 549 | 650,000 | 5,490 |
| 1991-07-29 | 546 | 554 | 536 | 543 | 1,133,000 | 5,430 |
| 1991-07-26 | 535 | 554 | 525 | 547 | 1,532,000 | 5,470 |
| 1991-07-25 | 521 | 540 | 521 | 538 | 1,022,000 | 5,380 |
| 1991-07-24 | 504 | 520 | 504 | 520 | 1,281,000 | 5,200 |
| 1991-07-23 | 506 | 514 | 502 | 504 | 1,129,000 | 5,040 |
| 1991-07-22 | 514 | 518 | 506 | 506 | 906,000 | 5,060 |
| 1991-07-19 | 516 | 520 | 510 | 516 | 668,000 | 5,160 |
| 1991-07-18 | 526 | 526 | 515 | 516 | 544,000 | 5,160 |
| 1991-07-17 | 526 | 530 | 526 | 530 | 667,000 | 5,300 |
| 1991-07-16 | 540 | 540 | 529 | 530 | 1,393,000 | 5,300 |
| 1991-07-15 | 530 | 535 | 528 | 529 | 1,017,000 | 5,290 |
| 1991-07-12 | 525 | 530 | 522 | 525 | 1,059,000 | 5,250 |
| 1991-07-11 | 530 | 534 | 522 | 522 | 809,000 | 5,220 |
| 1991-07-10 | 517 | 543 | 514 | 535 | 886,000 | 5,350 |
| 1991-07-09 | 501 | 520 | 491 | 514 | 2,259,000 | 5,140 |
| 1991-07-08 | 521 | 529 | 500 | 500 | 1,312,000 | 5,000 |
| 1991-07-05 | 538 | 550 | 530 | 531 | 970,000 | 5,310 |
| 1991-07-04 | 536 | 545 | 532 | 538 | 835,000 | 5,380 |
| 1991-07-03 | 550 | 550 | 533 | 546 | 810,000 | 5,460 |
| 1991-07-02 | 570 | 570 | 555 | 555 | 845,000 | 5,550 |
| 1991-07-01 | 572 | 574 | 562 | 567 | 2,012,000 | 5,670 |
| 1991-06-28 | 545 | 550 | 535 | 535 | 2,685,000 | 5,350 |
| 1991-06-27 | 546 | 550 | 540 | 545 | 1,764,000 | 5,450 |
| 1991-06-26 | 566 | 573 | 541 | 541 | 1,198,000 | 5,410 |
| 1991-06-25 | 553 | 567 | 537 | 565 | 1,777,000 | 5,650 |
| 1991-06-24 | 575 | 575 | 556 | 560 | 869,000 | 5,600 |
| 1991-06-21 | 577 | 587 | 572 | 574 | 2,000,000 | 5,740 |
| 1991-06-20 | 573 | 585 | 570 | 580 | 1,245,000 | 5,800 |
| 1991-06-19 | 586 | 587 | 576 | 580 | 1,502,000 | 5,800 |
| 1991-06-18 | 591 | 600 | 587 | 600 | 1,205,000 | 6,000 |
| 1991-06-17 | 594 | 600 | 590 | 596 | 845,000 | 5,960 |
| 1991-06-14 | 610 | 619 | 600 | 600 | 3,662,000 | 6,000 |
| 1991-06-13 | 582 | 600 | 582 | 600 | 930,000 | 6,000 |
| 1991-06-12 | 595 | 600 | 591 | 591 | 1,209,000 | 5,910 |
| 1991-06-11 | 590 | 600 | 583 | 589 | 1,484,000 | 5,890 |
| 1991-06-10 | 598 | 598 | 587 | 590 | 686,000 | 5,900 |
| 1991-06-07 | 600 | 603 | 592 | 600 | 1,375,000 | 6,000 |
| 1991-06-06 | 595 | 605 | 588 | 605 | 1,307,000 | 6,050 |
| 1991-06-05 | 612 | 612 | 595 | 596 | 1,708,000 | 5,960 |
| 1991-06-04 | 612 | 620 | 610 | 615 | 730,000 | 6,150 |
| 1991-06-03 | 616 | 630 | 616 | 622 | 1,751,000 | 6,220 |
| 1991-05-31 | 638 | 638 | 620 | 620 | 2,944,000 | 6,200 |
| 1991-05-30 | 612 | 628 | 610 | 628 | 3,689,000 | 6,280 |
| 1991-05-29 | 635 | 635 | 610 | 612 | 2,820,000 | 6,120 |
| 1991-05-28 | 626 | 632 | 621 | 627 | 2,808,000 | 6,270 |
| 1991-05-27 | 630 | 636 | 623 | 628 | 3,584,000 | 6,280 |
| 1991-05-24 | 624 | 636 | 624 | 631 | 13,849,000 | 6,310 |
| 1991-05-23 | 618 | 627 | 615 | 621 | 8,516,000 | 6,210 |
| 1991-05-22 | 606 | 613 | 601 | 610 | 1,117,000 | 6,100 |
| 1991-05-21 | 600 | 604 | 594 | 596 | 1,931,000 | 5,960 |
| 1991-05-20 | 608 | 609 | 595 | 599 | 674,000 | 5,990 |
| 1991-05-17 | 605 | 615 | 600 | 608 | 1,935,000 | 6,080 |
| 1991-05-16 | 589 | 599 | 588 | 595 | 1,067,000 | 5,950 |
| 1991-05-15 | 582 | 598 | 582 | 595 | 1,067,000 | 5,950 |
| 1991-05-14 | 600 | 600 | 591 | 592 | 5,041,000 | 5,920 |
| 1991-05-13 | 598 | 609 | 595 | 605 | 3,283,000 | 6,050 |
| 1991-05-10 | 592 | 610 | 590 | 608 | 1,653,000 | 6,080 |
| 1991-05-09 | 605 | 605 | 591 | 599 | 829,000 | 5,990 |
| 1991-05-08 | 595 | 597 | 589 | 595 | 799,000 | 5,950 |
| 1991-05-07 | 608 | 610 | 598 | 598 | 774,000 | 5,980 |
| 1991-05-02 | 613 | 615 | 604 | 608 | 2,234,000 | 6,080 |
| 1991-05-01 | 605 | 614 | 600 | 614 | 6,176,000 | 6,140 |
| 1991-04-30 | 597 | 597 | 580 | 594 | 801,000 | 5,940 |
| 1991-04-26 | 580 | 590 | 578 | 587 | 1,125,000 | 5,870 |
| 1991-04-25 | 587 | 590 | 570 | 580 | 2,190,000 | 5,800 |
| 1991-04-24 | 590 | 596 | 585 | 585 | 2,904,000 | 5,850 |
| 1991-04-23 | 580 | 600 | 580 | 600 | 1,620,000 | 6,000 |
| 1991-04-22 | 591 | 595 | 588 | 590 | 1,059,000 | 5,900 |
| 1991-04-19 | 606 | 610 | 600 | 601 | 2,998,000 | 6,010 |
| 1991-04-18 | 630 | 630 | 616 | 616 | 1,471,000 | 6,160 |
| 1991-04-17 | 640 | 643 | 630 | 633 | 4,044,000 | 6,330 |
| 1991-04-16 | 632 | 639 | 620 | 639 | 3,709,000 | 6,390 |
| 1991-04-15 | 630 | 635 | 625 | 633 | 3,665,000 | 6,330 |
| 1991-04-12 | 620 | 627 | 611 | 627 | 1,954,000 | 6,270 |
| 1991-04-11 | 625 | 629 | 608 | 615 | 1,679,000 | 6,150 |
| 1991-04-10 | 623 | 630 | 623 | 625 | 1,589,000 | 6,250 |
| 1991-04-09 | 636 | 636 | 628 | 633 | 3,993,000 | 6,330 |
| 1991-04-08 | 629 | 647 | 628 | 638 | 11,512,000 | 6,380 |
| 1991-04-05 | 614 | 633 | 614 | 630 | 5,545,000 | 6,300 |
| 1991-04-04 | 602 | 615 | 602 | 607 | 1,092,000 | 6,070 |
| 1991-04-03 | 620 | 622 | 611 | 612 | 2,927,000 | 6,120 |
| 1991-04-02 | 592 | 608 | 587 | 608 | 1,236,000 | 6,080 |
| 1991-04-01 | 588 | 593 | 580 | 593 | 610,000 | 5,930 |
| 1991-03-29 | 590 | 590 | 585 | 588 | 920,000 | 5,880 |
| 1991-03-28 | 581 | 600 | 581 | 590 | 1,143,000 | 5,900 |
| 1991-03-27 | 601 | 601 | 586 | 586 | 733,000 | 5,860 |
| 1991-03-26 | 599 | 605 | 589 | 596 | 1,703,000 | 5,960 |
| 1991-03-25 | 590 | 595 | 580 | 581 | 1,822,000 | 5,810 |
| 1991-03-22 | 600 | 610 | 580 | 590 | 2,582,000 | 5,900 |
| 1991-03-20 | 606 | 610 | 578 | 580 | 3,135,000 | 5,800 |
| 1991-03-19 | 615 | 619 | 612 | 612 | 7,928,000 | 6,120 |
| 1991-03-18 | 625 | 630 | 615 | 615 | 4,350,000 | 6,150 |
| 1991-03-15 | 611 | 635 | 610 | 620 | 7,027,000 | 6,200 |
| 1991-03-14 | 624 | 628 | 620 | 620 | 1,317,000 | 6,200 |
| 1991-03-13 | 626 | 629 | 618 | 623 | 2,477,000 | 6,230 |
| 1991-03-12 | 614 | 630 | 613 | 626 | 1,129,000 | 6,260 |
| 1991-03-11 | 625 | 630 | 618 | 619 | 1,141,000 | 6,190 |
| 1991-03-08 | 621 | 621 | 610 | 615 | 2,678,000 | 6,150 |
| 1991-03-07 | 612 | 622 | 610 | 611 | 1,386,000 | 6,110 |
| 1991-03-06 | 620 | 620 | 610 | 611 | 1,027,000 | 6,110 |
| 1991-03-05 | 618 | 621 | 610 | 610 | 2,118,000 | 6,100 |
| 1991-03-04 | 621 | 626 | 618 | 618 | 1,289,000 | 6,180 |
| 1991-03-01 | 646 | 649 | 620 | 628 | 4,052,000 | 6,280 |
| 1991-02-28 | 636 | 660 | 636 | 645 | 7,795,000 | 6,450 |
| 1991-02-27 | 624 | 637 | 623 | 630 | 2,831,000 | 6,300 |
| 1991-02-26 | 653 | 658 | 625 | 634 | 12,996,000 | 6,340 |
| 1991-02-25 | 620 | 645 | 620 | 643 | 7,091,000 | 6,430 |
| 1991-02-22 | 616 | 629 | 611 | 620 | 9,993,000 | 6,200 |
| 1991-02-21 | 605 | 619 | 600 | 610 | 3,161,000 | 6,100 |
| 1991-02-20 | 622 | 634 | 607 | 615 | 9,388,000 | 6,150 |
| 1991-02-19 | 625 | 645 | 619 | 622 | 16,190,000 | 6,220 |
| 1991-02-18 | 610 | 623 | 601 | 620 | 11,168,000 | 6,200 |
| 1991-02-15 | 596 | 596 | 578 | 590 | 2,925,000 | 5,900 |
| 1991-02-14 | 605 | 610 | 590 | 596 | 8,425,000 | 5,960 |
| 1991-02-13 | 597 | 610 | 591 | 600 | 10,902,000 | 6,000 |
| 1991-02-12 | 576 | 595 | 571 | 590 | 14,716,000 | 5,900 |
| 1991-02-08 | 550 | 561 | 547 | 560 | 2,492,000 | 5,600 |
| 1991-02-07 | 562 | 562 | 545 | 545 | 2,385,000 | 5,450 |
| 1991-02-06 | 545 | 563 | 545 | 545 | 7,027,000 | 5,450 |
| 1991-02-05 | 515 | 539 | 515 | 539 | 1,680,000 | 5,390 |
| 1991-02-04 | 520 | 520 | 508 | 509 | 1,043,000 | 5,090 |
| 1991-02-01 | 518 | 518 | 506 | 515 | 789,000 | 5,150 |
| 1991-01-31 | 522 | 529 | 508 | 508 | 1,282,000 | 5,080 |
| 1991-01-30 | 529 | 530 | 515 | 515 | 1,068,000 | 5,150 |
| 1991-01-29 | 538 | 541 | 527 | 527 | 1,272,000 | 5,270 |
| 1991-01-28 | 548 | 548 | 536 | 540 | 949,000 | 5,400 |
| 1991-01-25 | 545 | 548 | 540 | 543 | 3,317,000 | 5,430 |
| 1991-01-24 | 526 | 542 | 518 | 533 | 3,826,000 | 5,330 |
| 1991-01-23 | 515 | 520 | 511 | 518 | 1,167,000 | 5,180 |
| 1991-01-22 | 524 | 530 | 518 | 518 | 1,440,000 | 5,180 |
| 1991-01-21 | 537 | 537 | 518 | 524 | 1,126,000 | 5,240 |
| 1991-01-18 | 560 | 560 | 524 | 540 | 3,765,000 | 5,400 |
| 1991-01-17 | 495 | 547 | 486 | 540 | 2,465,000 | 5,400 |
| 1991-01-16 | 502 | 510 | 495 | 501 | 1,326,000 | 5,010 |
| 1991-01-14 | 520 | 527 | 505 | 527 | 819,000 | 5,270 |
| 1991-01-11 | 522 | 526 | 512 | 525 | 1,463,000 | 5,250 |
| 1991-01-10 | 506 | 520 | 505 | 512 | 1,434,000 | 5,120 |
| 1991-01-09 | 510 | 523 | 505 | 510 | 1,990,000 | 5,100 |
| 1991-01-08 | 511 | 519 | 506 | 515 | 848,000 | 5,150 |
| 1991-01-07 | 520 | 530 | 516 | 520 | 454,000 | 5,200 |
| 1991-01-04 | 519 | 533 | 516 | 530 | 629,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
