7012 川崎重工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 365 | 368 | 359 | 359 | 367,000 | 3,590 |
| 1992-12-29 | 369 | 369 | 364 | 365 | 256,000 | 3,650 |
| 1992-12-28 | 370 | 373 | 362 | 362 | 440,000 | 3,620 |
| 1992-12-25 | 368 | 375 | 365 | 370 | 494,000 | 3,700 |
| 1992-12-24 | 372 | 372 | 362 | 365 | 570,000 | 3,650 |
| 1992-12-22 | 370 | 373 | 364 | 368 | 943,000 | 3,680 |
| 1992-12-21 | 375 | 377 | 368 | 369 | 895,000 | 3,690 |
| 1992-12-18 | 373 | 378 | 371 | 378 | 1,390,000 | 3,780 |
| 1992-12-17 | 371 | 375 | 366 | 370 | 721,000 | 3,700 |
| 1992-12-16 | 366 | 374 | 363 | 366 | 839,000 | 3,660 |
| 1992-12-15 | 362 | 368 | 362 | 363 | 741,000 | 3,630 |
| 1992-12-14 | 363 | 366 | 362 | 362 | 660,000 | 3,620 |
| 1992-12-11 | 370 | 373 | 362 | 362 | 2,991,000 | 3,620 |
| 1992-12-10 | 375 | 377 | 370 | 370 | 1,696,000 | 3,700 |
| 1992-12-09 | 374 | 376 | 372 | 372 | 1,314,000 | 3,720 |
| 1992-12-08 | 374 | 375 | 370 | 374 | 814,000 | 3,740 |
| 1992-12-07 | 373 | 374 | 371 | 373 | 736,000 | 3,730 |
| 1992-12-04 | 370 | 375 | 370 | 373 | 1,196,000 | 3,730 |
| 1992-12-03 | 376 | 376 | 370 | 370 | 1,095,000 | 3,700 |
| 1992-12-02 | 378 | 378 | 372 | 373 | 1,368,000 | 3,730 |
| 1992-12-01 | 378 | 380 | 373 | 373 | 1,016,000 | 3,730 |
| 1992-11-30 | 372 | 379 | 370 | 373 | 1,326,000 | 3,730 |
| 1992-11-27 | 376 | 380 | 372 | 372 | 853,000 | 3,720 |
| 1992-11-26 | 374 | 380 | 371 | 376 | 723,000 | 3,760 |
| 1992-11-25 | 370 | 376 | 370 | 374 | 1,323,000 | 3,740 |
| 1992-11-24 | 367 | 373 | 367 | 370 | 923,000 | 3,700 |
| 1992-11-20 | 365 | 370 | 360 | 361 | 1,269,000 | 3,610 |
| 1992-11-19 | 375 | 375 | 370 | 370 | 969,000 | 3,700 |
| 1992-11-18 | 359 | 372 | 353 | 365 | 1,761,000 | 3,650 |
| 1992-11-17 | 357 | 359 | 354 | 354 | 796,000 | 3,540 |
| 1992-11-16 | 361 | 362 | 359 | 359 | 415,000 | 3,590 |
| 1992-11-13 | 369 | 369 | 362 | 362 | 1,891,000 | 3,620 |
| 1992-11-12 | 372 | 374 | 369 | 369 | 750,000 | 3,690 |
| 1992-11-11 | 378 | 378 | 371 | 373 | 1,165,000 | 3,730 |
| 1992-11-10 | 381 | 381 | 375 | 377 | 780,000 | 3,770 |
| 1992-11-09 | 385 | 385 | 380 | 380 | 885,000 | 3,800 |
| 1992-11-06 | 391 | 392 | 386 | 386 | 824,000 | 3,860 |
| 1992-11-05 | 393 | 398 | 392 | 393 | 545,000 | 3,930 |
| 1992-11-04 | 395 | 399 | 392 | 393 | 600,000 | 3,930 |
| 1992-11-02 | 392 | 397 | 392 | 397 | 305,000 | 3,970 |
| 1992-10-30 | 396 | 399 | 394 | 394 | 1,154,000 | 3,940 |
| 1992-10-29 | 398 | 400 | 397 | 400 | 612,000 | 4,000 |
| 1992-10-28 | 400 | 401 | 397 | 398 | 678,000 | 3,980 |
| 1992-10-27 | 398 | 401 | 397 | 400 | 719,000 | 4,000 |
| 1992-10-26 | 401 | 405 | 398 | 398 | 418,000 | 3,980 |
| 1992-10-23 | 404 | 406 | 403 | 406 | 662,000 | 4,060 |
| 1992-10-22 | 410 | 410 | 402 | 403 | 869,000 | 4,030 |
| 1992-10-21 | 403 | 409 | 400 | 408 | 860,000 | 4,080 |
| 1992-10-20 | 407 | 409 | 403 | 404 | 599,000 | 4,040 |
| 1992-10-19 | 408 | 411 | 402 | 402 | 988,000 | 4,020 |
| 1992-10-16 | 410 | 416 | 410 | 411 | 654,000 | 4,110 |
| 1992-10-15 | 406 | 415 | 406 | 415 | 994,000 | 4,150 |
| 1992-10-14 | 415 | 417 | 406 | 409 | 1,560,000 | 4,090 |
| 1992-10-13 | 410 | 415 | 407 | 413 | 1,255,000 | 4,130 |
| 1992-10-12 | 408 | 409 | 403 | 408 | 525,000 | 4,080 |
| 1992-10-09 | 403 | 409 | 403 | 407 | 2,696,000 | 4,070 |
| 1992-10-08 | 404 | 408 | 402 | 408 | 834,000 | 4,080 |
| 1992-10-07 | 409 | 410 | 404 | 409 | 469,000 | 4,090 |
| 1992-10-06 | 404 | 410 | 399 | 409 | 399,000 | 4,090 |
| 1992-10-05 | 400 | 410 | 397 | 409 | 646,000 | 4,090 |
| 1992-10-02 | 410 | 411 | 405 | 405 | 935,000 | 4,050 |
| 1992-10-01 | 420 | 420 | 410 | 411 | 666,000 | 4,110 |
| 1992-09-30 | 414 | 423 | 410 | 410 | 930,000 | 4,100 |
| 1992-09-29 | 422 | 423 | 412 | 413 | 453,000 | 4,130 |
| 1992-09-28 | 421 | 425 | 416 | 416 | 423,000 | 4,160 |
| 1992-09-25 | 434 | 434 | 418 | 418 | 993,000 | 4,180 |
| 1992-09-24 | 427 | 434 | 426 | 434 | 1,580,000 | 4,340 |
| 1992-09-22 | 417 | 430 | 416 | 422 | 765,000 | 4,220 |
| 1992-09-21 | 424 | 425 | 416 | 416 | 765,000 | 4,160 |
| 1992-09-18 | 411 | 420 | 405 | 415 | 731,000 | 4,150 |
| 1992-09-17 | 416 | 420 | 410 | 410 | 771,000 | 4,100 |
| 1992-09-16 | 417 | 423 | 416 | 420 | 588,000 | 4,200 |
| 1992-09-14 | 420 | 429 | 416 | 427 | 1,019,000 | 4,270 |
| 1992-09-11 | 422 | 428 | 406 | 411 | 2,443,000 | 4,110 |
| 1992-09-10 | 430 | 437 | 425 | 425 | 3,063,000 | 4,250 |
| 1992-09-09 | 413 | 424 | 412 | 420 | 1,332,000 | 4,200 |
| 1992-09-08 | 418 | 426 | 412 | 412 | 1,103,000 | 4,120 |
| 1992-09-07 | 428 | 436 | 426 | 432 | 1,403,000 | 4,320 |
| 1992-09-04 | 435 | 441 | 426 | 426 | 3,232,000 | 4,260 |
| 1992-09-03 | 403 | 428 | 398 | 426 | 1,442,000 | 4,260 |
| 1992-09-02 | 405 | 406 | 400 | 400 | 989,000 | 4,000 |
| 1992-09-01 | 417 | 421 | 407 | 407 | 1,267,000 | 4,070 |
| 1992-08-31 | 423 | 432 | 420 | 429 | 1,533,000 | 4,290 |
| 1992-08-28 | 410 | 439 | 405 | 433 | 3,819,000 | 4,330 |
| 1992-08-27 | 390 | 416 | 388 | 416 | 3,523,000 | 4,160 |
| 1992-08-26 | 380 | 390 | 377 | 383 | 397,000 | 3,830 |
| 1992-08-25 | 390 | 390 | 380 | 380 | 1,037,000 | 3,800 |
| 1992-08-24 | 377 | 404 | 375 | 394 | 2,334,000 | 3,940 |
| 1992-08-21 | 348 | 377 | 348 | 375 | 1,711,000 | 3,750 |
| 1992-08-20 | 339 | 354 | 339 | 346 | 1,114,000 | 3,460 |
| 1992-08-19 | 341 | 349 | 337 | 338 | 707,000 | 3,380 |
| 1992-08-18 | 345 | 345 | 335 | 340 | 588,000 | 3,400 |
| 1992-08-17 | 345 | 348 | 340 | 340 | 319,000 | 3,400 |
| 1992-08-14 | 335 | 343 | 331 | 343 | 1,115,000 | 3,430 |
| 1992-08-13 | 341 | 343 | 335 | 340 | 933,000 | 3,400 |
| 1992-08-12 | 350 | 356 | 333 | 340 | 1,053,000 | 3,400 |
| 1992-08-11 | 365 | 366 | 350 | 360 | 1,050,000 | 3,600 |
| 1992-08-10 | 368 | 368 | 359 | 363 | 900,000 | 3,630 |
| 1992-08-07 | 369 | 370 | 366 | 369 | 1,112,000 | 3,690 |
| 1992-08-06 | 375 | 381 | 370 | 370 | 1,882,000 | 3,700 |
| 1992-08-05 | 370 | 375 | 370 | 370 | 844,000 | 3,700 |
| 1992-08-04 | 369 | 374 | 366 | 370 | 345,000 | 3,700 |
| 1992-08-03 | 370 | 374 | 366 | 366 | 516,000 | 3,660 |
| 1992-07-31 | 371 | 375 | 365 | 368 | 1,426,000 | 3,680 |
| 1992-07-30 | 375 | 380 | 369 | 371 | 496,000 | 3,710 |
| 1992-07-29 | 371 | 374 | 362 | 370 | 721,000 | 3,700 |
| 1992-07-28 | 367 | 375 | 365 | 366 | 771,000 | 3,660 |
| 1992-07-27 | 380 | 383 | 367 | 368 | 1,075,000 | 3,680 |
| 1992-07-24 | 375 | 381 | 372 | 375 | 838,000 | 3,750 |
| 1992-07-23 | 375 | 389 | 371 | 385 | 820,000 | 3,850 |
| 1992-07-22 | 391 | 392 | 374 | 375 | 1,596,000 | 3,750 |
| 1992-07-21 | 381 | 388 | 381 | 386 | 560,000 | 3,860 |
| 1992-07-20 | 386 | 388 | 381 | 384 | 1,099,000 | 3,840 |
| 1992-07-17 | 397 | 398 | 390 | 392 | 601,000 | 3,920 |
| 1992-07-16 | 395 | 405 | 395 | 398 | 1,223,000 | 3,980 |
| 1992-07-15 | 390 | 395 | 390 | 390 | 823,000 | 3,900 |
| 1992-07-14 | 393 | 395 | 390 | 393 | 693,000 | 3,930 |
| 1992-07-13 | 390 | 399 | 388 | 395 | 597,000 | 3,950 |
| 1992-07-10 | 393 | 397 | 389 | 390 | 999,000 | 3,900 |
| 1992-07-09 | 390 | 404 | 389 | 390 | 711,000 | 3,900 |
| 1992-07-08 | 390 | 398 | 388 | 391 | 454,000 | 3,910 |
| 1992-07-07 | 396 | 400 | 396 | 396 | 385,000 | 3,960 |
| 1992-07-06 | 400 | 405 | 398 | 400 | 374,000 | 4,000 |
| 1992-07-03 | 401 | 416 | 396 | 405 | 1,782,000 | 4,050 |
| 1992-07-02 | 390 | 406 | 388 | 400 | 1,392,000 | 4,000 |
| 1992-07-01 | 384 | 390 | 382 | 390 | 842,000 | 3,900 |
| 1992-06-30 | 382 | 387 | 381 | 381 | 843,000 | 3,810 |
| 1992-06-29 | 385 | 389 | 380 | 383 | 816,000 | 3,830 |
| 1992-06-26 | 399 | 399 | 390 | 390 | 667,000 | 3,900 |
| 1992-06-25 | 385 | 399 | 383 | 399 | 1,068,000 | 3,990 |
| 1992-06-24 | 390 | 393 | 385 | 385 | 732,000 | 3,850 |
| 1992-06-23 | 385 | 395 | 384 | 393 | 646,000 | 3,930 |
| 1992-06-22 | 395 | 399 | 385 | 387 | 890,000 | 3,870 |
| 1992-06-19 | 387 | 396 | 386 | 393 | 735,000 | 3,930 |
| 1992-06-18 | 395 | 396 | 385 | 385 | 1,360,000 | 3,850 |
| 1992-06-17 | 401 | 402 | 396 | 396 | 998,000 | 3,960 |
| 1992-06-16 | 406 | 407 | 400 | 402 | 794,000 | 4,020 |
| 1992-06-15 | 410 | 410 | 406 | 406 | 562,000 | 4,060 |
| 1992-06-12 | 415 | 425 | 410 | 410 | 2,854,000 | 4,100 |
| 1992-06-11 | 414 | 419 | 414 | 415 | 433,000 | 4,150 |
| 1992-06-10 | 422 | 423 | 415 | 415 | 962,000 | 4,150 |
| 1992-06-09 | 426 | 426 | 420 | 422 | 553,000 | 4,220 |
| 1992-06-08 | 424 | 426 | 418 | 426 | 542,000 | 4,260 |
| 1992-06-05 | 421 | 424 | 419 | 420 | 705,000 | 4,200 |
| 1992-06-04 | 425 | 425 | 420 | 421 | 575,000 | 4,210 |
| 1992-06-03 | 430 | 432 | 427 | 428 | 446,000 | 4,280 |
| 1992-06-02 | 430 | 434 | 428 | 430 | 631,000 | 4,300 |
| 1992-06-01 | 434 | 434 | 429 | 430 | 794,000 | 4,300 |
| 1992-05-29 | 422 | 432 | 422 | 429 | 756,000 | 4,290 |
| 1992-05-28 | 420 | 422 | 415 | 420 | 693,000 | 4,200 |
| 1992-05-27 | 421 | 430 | 415 | 420 | 802,000 | 4,200 |
| 1992-05-26 | 428 | 430 | 425 | 425 | 398,000 | 4,250 |
| 1992-05-25 | 431 | 435 | 426 | 433 | 590,000 | 4,330 |
| 1992-05-22 | 430 | 433 | 425 | 426 | 605,000 | 4,260 |
| 1992-05-21 | 434 | 439 | 431 | 439 | 564,000 | 4,390 |
| 1992-05-20 | 438 | 441 | 435 | 436 | 1,186,000 | 4,360 |
| 1992-05-19 | 430 | 438 | 426 | 438 | 1,111,000 | 4,380 |
| 1992-05-18 | 426 | 430 | 423 | 425 | 588,000 | 4,250 |
| 1992-05-15 | 429 | 431 | 421 | 423 | 1,265,000 | 4,230 |
| 1992-05-14 | 435 | 443 | 431 | 434 | 1,657,000 | 4,340 |
| 1992-05-13 | 424 | 440 | 424 | 438 | 1,391,000 | 4,380 |
| 1992-05-12 | 438 | 441 | 422 | 422 | 1,954,000 | 4,220 |
| 1992-05-11 | 437 | 445 | 437 | 438 | 1,220,000 | 4,380 |
| 1992-05-08 | 435 | 444 | 431 | 435 | 1,713,000 | 4,350 |
| 1992-05-07 | 427 | 447 | 424 | 445 | 1,686,000 | 4,450 |
| 1992-05-06 | 421 | 429 | 421 | 427 | 1,206,000 | 4,270 |
| 1992-05-01 | 420 | 425 | 417 | 425 | 1,152,000 | 4,250 |
| 1992-04-30 | 424 | 427 | 420 | 420 | 863,000 | 4,200 |
| 1992-04-28 | 422 | 430 | 422 | 429 | 1,068,000 | 4,290 |
| 1992-04-27 | 425 | 430 | 420 | 425 | 769,000 | 4,250 |
| 1992-04-24 | 421 | 427 | 416 | 427 | 1,384,000 | 4,270 |
| 1992-04-23 | 408 | 421 | 408 | 420 | 1,107,000 | 4,200 |
| 1992-04-22 | 404 | 408 | 404 | 408 | 830,000 | 4,080 |
| 1992-04-21 | 405 | 410 | 402 | 402 | 1,007,000 | 4,020 |
| 1992-04-20 | 411 | 415 | 406 | 410 | 623,000 | 4,100 |
| 1992-04-17 | 422 | 426 | 413 | 414 | 1,082,000 | 4,140 |
| 1992-04-16 | 417 | 435 | 413 | 426 | 1,705,000 | 4,260 |
| 1992-04-15 | 411 | 420 | 407 | 412 | 1,762,000 | 4,120 |
| 1992-04-14 | 400 | 410 | 391 | 410 | 1,293,000 | 4,100 |
| 1992-04-13 | 415 | 415 | 395 | 415 | 1,157,000 | 4,150 |
| 1992-04-10 | 398 | 411 | 392 | 410 | 1,578,000 | 4,100 |
| 1992-04-09 | 395 | 403 | 383 | 383 | 2,095,000 | 3,830 |
| 1992-04-08 | 400 | 406 | 391 | 400 | 1,595,000 | 4,000 |
| 1992-04-07 | 421 | 423 | 405 | 410 | 931,000 | 4,100 |
| 1992-04-06 | 425 | 430 | 417 | 426 | 557,000 | 4,260 |
| 1992-04-03 | 420 | 424 | 401 | 422 | 1,903,000 | 4,220 |
| 1992-04-02 | 422 | 430 | 410 | 415 | 1,687,000 | 4,150 |
| 1992-04-01 | 441 | 444 | 421 | 422 | 1,642,000 | 4,220 |
| 1992-03-31 | 449 | 453 | 441 | 441 | 815,000 | 4,410 |
| 1992-03-30 | 441 | 453 | 440 | 449 | 390,000 | 4,490 |
| 1992-03-27 | 446 | 458 | 445 | 445 | 433,000 | 4,450 |
| 1992-03-26 | 450 | 459 | 446 | 446 | 632,000 | 4,460 |
| 1992-03-25 | 443 | 455 | 440 | 445 | 1,118,000 | 4,450 |
| 1992-03-24 | 449 | 450 | 440 | 445 | 585,000 | 4,450 |
| 1992-03-23 | 454 | 456 | 443 | 454 | 1,556,000 | 4,540 |
| 1992-03-19 | 440 | 450 | 435 | 449 | 3,242,000 | 4,490 |
| 1992-03-18 | 442 | 445 | 433 | 438 | 1,584,000 | 4,380 |
| 1992-03-17 | 454 | 460 | 444 | 445 | 1,442,000 | 4,450 |
| 1992-03-16 | 463 | 465 | 443 | 454 | 1,816,000 | 4,540 |
| 1992-03-13 | 459 | 480 | 453 | 462 | 3,935,000 | 4,620 |
| 1992-03-12 | 465 | 471 | 463 | 464 | 1,045,000 | 4,640 |
| 1992-03-11 | 472 | 475 | 466 | 470 | 1,675,000 | 4,700 |
| 1992-03-10 | 472 | 477 | 471 | 476 | 1,911,000 | 4,760 |
| 1992-03-09 | 476 | 476 | 469 | 475 | 1,226,000 | 4,750 |
| 1992-03-06 | 478 | 480 | 471 | 471 | 1,588,000 | 4,710 |
| 1992-03-05 | 484 | 486 | 480 | 480 | 1,108,000 | 4,800 |
| 1992-03-04 | 485 | 487 | 479 | 481 | 1,023,000 | 4,810 |
| 1992-03-03 | 499 | 499 | 487 | 487 | 943,000 | 4,870 |
| 1992-03-02 | 498 | 504 | 498 | 500 | 651,000 | 5,000 |
| 1992-02-28 | 505 | 505 | 491 | 498 | 1,641,000 | 4,980 |
| 1992-02-27 | 508 | 508 | 499 | 505 | 1,081,000 | 5,050 |
| 1992-02-26 | 500 | 505 | 495 | 503 | 1,343,000 | 5,030 |
| 1992-02-25 | 500 | 505 | 495 | 495 | 1,448,000 | 4,950 |
| 1992-02-24 | 497 | 502 | 495 | 500 | 1,037,000 | 5,000 |
| 1992-02-21 | 491 | 498 | 483 | 497 | 1,642,000 | 4,970 |
| 1992-02-20 | 482 | 485 | 480 | 481 | 1,057,000 | 4,810 |
| 1992-02-19 | 482 | 489 | 482 | 485 | 3,014,000 | 4,850 |
| 1992-02-18 | 495 | 499 | 490 | 490 | 1,204,000 | 4,900 |
| 1992-02-17 | 486 | 499 | 485 | 499 | 1,077,000 | 4,990 |
| 1992-02-14 | 494 | 498 | 490 | 490 | 1,104,000 | 4,900 |
| 1992-02-13 | 500 | 503 | 494 | 494 | 1,333,000 | 4,940 |
| 1992-02-12 | 508 | 508 | 498 | 503 | 1,079,000 | 5,030 |
| 1992-02-10 | 508 | 510 | 503 | 508 | 970,000 | 5,080 |
| 1992-02-07 | 519 | 520 | 512 | 512 | 881,000 | 5,120 |
| 1992-02-06 | 520 | 521 | 515 | 518 | 1,246,000 | 5,180 |
| 1992-02-05 | 511 | 520 | 511 | 515 | 470,000 | 5,150 |
| 1992-02-04 | 512 | 520 | 511 | 520 | 1,015,000 | 5,200 |
| 1992-02-03 | 527 | 527 | 517 | 522 | 1,396,000 | 5,220 |
| 1992-01-31 | 520 | 531 | 515 | 525 | 2,682,000 | 5,250 |
| 1992-01-30 | 515 | 521 | 511 | 521 | 838,000 | 5,210 |
| 1992-01-29 | 512 | 520 | 508 | 518 | 1,027,000 | 5,180 |
| 1992-01-28 | 507 | 518 | 506 | 510 | 1,041,000 | 5,100 |
| 1992-01-27 | 512 | 515 | 508 | 509 | 773,000 | 5,090 |
| 1992-01-24 | 515 | 519 | 511 | 517 | 2,013,000 | 5,170 |
| 1992-01-23 | 529 | 535 | 521 | 525 | 921,000 | 5,250 |
| 1992-01-22 | 513 | 529 | 511 | 527 | 743,000 | 5,270 |
| 1992-01-21 | 518 | 521 | 511 | 512 | 718,000 | 5,120 |
| 1992-01-20 | 522 | 522 | 511 | 518 | 710,000 | 5,180 |
| 1992-01-17 | 520 | 531 | 517 | 518 | 1,164,000 | 5,180 |
| 1992-01-16 | 534 | 538 | 523 | 523 | 1,174,000 | 5,230 |
| 1992-01-14 | 524 | 540 | 524 | 526 | 768,000 | 5,260 |
| 1992-01-13 | 535 | 535 | 524 | 525 | 656,000 | 5,250 |
| 1992-01-10 | 535 | 540 | 530 | 535 | 1,112,000 | 5,350 |
| 1992-01-09 | 542 | 545 | 535 | 545 | 826,000 | 5,450 |
| 1992-01-08 | 562 | 562 | 535 | 537 | 787,000 | 5,370 |
| 1992-01-07 | 560 | 570 | 550 | 562 | 819,000 | 5,620 |
| 1992-01-06 | 577 | 580 | 565 | 570 | 1,102,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
