7012 川崎重工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 350 | 350 | 342 | 349 | 280,000 | 3,490 |
| 1993-12-29 | 350 | 357 | 341 | 345 | 997,000 | 3,450 |
| 1993-12-28 | 340 | 355 | 335 | 350 | 982,000 | 3,500 |
| 1993-12-27 | 341 | 341 | 330 | 340 | 780,000 | 3,400 |
| 1993-12-24 | 345 | 347 | 340 | 344 | 1,694,000 | 3,440 |
| 1993-12-22 | 336 | 352 | 333 | 350 | 3,888,000 | 3,500 |
| 1993-12-21 | 331 | 335 | 325 | 330 | 544,000 | 3,300 |
| 1993-12-20 | 337 | 339 | 326 | 326 | 635,000 | 3,260 |
| 1993-12-17 | 326 | 344 | 324 | 344 | 1,585,000 | 3,440 |
| 1993-12-16 | 328 | 333 | 320 | 321 | 1,681,000 | 3,210 |
| 1993-12-15 | 327 | 328 | 322 | 323 | 759,000 | 3,230 |
| 1993-12-14 | 334 | 335 | 324 | 324 | 775,000 | 3,240 |
| 1993-12-13 | 332 | 335 | 330 | 331 | 502,000 | 3,310 |
| 1993-12-10 | 328 | 343 | 325 | 335 | 2,592,000 | 3,350 |
| 1993-12-09 | 333 | 338 | 326 | 338 | 845,000 | 3,380 |
| 1993-12-08 | 330 | 330 | 320 | 324 | 690,000 | 3,240 |
| 1993-12-07 | 322 | 335 | 322 | 333 | 1,244,000 | 3,330 |
| 1993-12-06 | 338 | 339 | 323 | 323 | 603,000 | 3,230 |
| 1993-12-03 | 340 | 350 | 338 | 348 | 566,000 | 3,480 |
| 1993-12-02 | 341 | 365 | 332 | 350 | 1,300,000 | 3,500 |
| 1993-12-01 | 335 | 345 | 323 | 340 | 842,000 | 3,400 |
| 1993-11-30 | 318 | 334 | 310 | 334 | 1,257,000 | 3,340 |
| 1993-11-29 | 321 | 322 | 302 | 313 | 1,188,000 | 3,130 |
| 1993-11-26 | 339 | 341 | 324 | 325 | 1,127,000 | 3,250 |
| 1993-11-25 | 334 | 339 | 330 | 339 | 1,129,000 | 3,390 |
| 1993-11-24 | 342 | 348 | 324 | 329 | 926,000 | 3,290 |
| 1993-11-22 | 353 | 353 | 335 | 339 | 1,318,000 | 3,390 |
| 1993-11-19 | 357 | 368 | 351 | 353 | 620,000 | 3,530 |
| 1993-11-18 | 362 | 364 | 354 | 355 | 1,409,000 | 3,550 |
| 1993-11-17 | 371 | 373 | 357 | 362 | 859,000 | 3,620 |
| 1993-11-16 | 370 | 376 | 365 | 374 | 1,267,000 | 3,740 |
| 1993-11-15 | 378 | 378 | 361 | 375 | 965,000 | 3,750 |
| 1993-11-12 | 363 | 382 | 362 | 379 | 1,596,000 | 3,790 |
| 1993-11-11 | 364 | 366 | 360 | 363 | 1,453,000 | 3,630 |
| 1993-11-10 | 369 | 369 | 351 | 355 | 936,000 | 3,550 |
| 1993-11-09 | 382 | 383 | 360 | 365 | 1,364,000 | 3,650 |
| 1993-11-08 | 369 | 383 | 368 | 380 | 1,131,000 | 3,800 |
| 1993-11-05 | 384 | 384 | 364 | 374 | 1,584,000 | 3,740 |
| 1993-11-04 | 391 | 394 | 385 | 385 | 861,000 | 3,850 |
| 1993-11-02 | 391 | 398 | 390 | 391 | 692,000 | 3,910 |
| 1993-11-01 | 392 | 396 | 391 | 391 | 927,000 | 3,910 |
| 1993-10-29 | 395 | 402 | 390 | 395 | 632,000 | 3,950 |
| 1993-10-28 | 402 | 402 | 387 | 387 | 1,261,000 | 3,870 |
| 1993-10-27 | 407 | 414 | 393 | 402 | 1,032,000 | 4,020 |
| 1993-10-26 | 411 | 415 | 404 | 407 | 1,215,000 | 4,070 |
| 1993-10-25 | 417 | 419 | 413 | 413 | 1,477,000 | 4,130 |
| 1993-10-22 | 409 | 412 | 409 | 412 | 1,595,000 | 4,120 |
| 1993-10-21 | 407 | 409 | 404 | 409 | 776,000 | 4,090 |
| 1993-10-20 | 403 | 405 | 401 | 402 | 797,000 | 4,020 |
| 1993-10-19 | 405 | 405 | 400 | 401 | 699,000 | 4,010 |
| 1993-10-18 | 400 | 406 | 399 | 400 | 795,000 | 4,000 |
| 1993-10-15 | 399 | 409 | 396 | 403 | 1,421,000 | 4,030 |
| 1993-10-14 | 394 | 400 | 391 | 400 | 819,000 | 4,000 |
| 1993-10-13 | 401 | 401 | 394 | 396 | 583,000 | 3,960 |
| 1993-10-12 | 404 | 404 | 398 | 402 | 719,000 | 4,020 |
| 1993-10-08 | 401 | 409 | 399 | 409 | 1,205,000 | 4,090 |
| 1993-10-07 | 406 | 410 | 405 | 405 | 1,178,000 | 4,050 |
| 1993-10-06 | 392 | 409 | 392 | 404 | 1,937,000 | 4,040 |
| 1993-10-05 | 398 | 398 | 391 | 392 | 753,000 | 3,920 |
| 1993-10-04 | 395 | 397 | 386 | 390 | 710,000 | 3,900 |
| 1993-10-01 | 399 | 402 | 395 | 398 | 841,000 | 3,980 |
| 1993-09-30 | 396 | 397 | 390 | 396 | 388,000 | 3,960 |
| 1993-09-29 | 404 | 404 | 389 | 394 | 743,000 | 3,940 |
| 1993-09-28 | 404 | 405 | 400 | 400 | 1,319,000 | 4,000 |
| 1993-09-27 | 410 | 414 | 400 | 400 | 1,070,000 | 4,000 |
| 1993-09-24 | 410 | 415 | 407 | 415 | 1,233,000 | 4,150 |
| 1993-09-22 | 407 | 410 | 406 | 410 | 1,748,000 | 4,100 |
| 1993-09-21 | 411 | 414 | 409 | 410 | 2,255,000 | 4,100 |
| 1993-09-20 | 414 | 414 | 408 | 408 | 545,000 | 4,080 |
| 1993-09-17 | 416 | 417 | 410 | 410 | 1,087,000 | 4,100 |
| 1993-09-16 | 425 | 425 | 415 | 416 | 998,000 | 4,160 |
| 1993-09-14 | 424 | 427 | 420 | 420 | 1,663,000 | 4,200 |
| 1993-09-13 | 421 | 423 | 418 | 422 | 2,329,000 | 4,220 |
| 1993-09-10 | 413 | 421 | 413 | 417 | 2,825,000 | 4,170 |
| 1993-09-09 | 419 | 420 | 418 | 418 | 1,017,000 | 4,180 |
| 1993-09-08 | 417 | 418 | 415 | 418 | 607,000 | 4,180 |
| 1993-09-07 | 423 | 423 | 416 | 416 | 830,000 | 4,160 |
| 1993-09-06 | 418 | 424 | 418 | 423 | 2,106,000 | 4,230 |
| 1993-09-03 | 419 | 425 | 417 | 420 | 1,788,000 | 4,200 |
| 1993-09-02 | 419 | 420 | 416 | 418 | 752,000 | 4,180 |
| 1993-09-01 | 420 | 420 | 416 | 416 | 740,000 | 4,160 |
| 1993-08-31 | 421 | 422 | 415 | 420 | 1,107,000 | 4,200 |
| 1993-08-30 | 422 | 422 | 416 | 420 | 1,091,000 | 4,200 |
| 1993-08-27 | 420 | 421 | 414 | 419 | 898,000 | 4,190 |
| 1993-08-26 | 421 | 425 | 416 | 420 | 360,000 | 4,200 |
| 1993-08-25 | 424 | 424 | 420 | 421 | 906,000 | 4,210 |
| 1993-08-24 | 423 | 430 | 422 | 424 | 708,000 | 4,240 |
| 1993-08-23 | 427 | 435 | 427 | 428 | 468,000 | 4,280 |
| 1993-08-20 | 430 | 432 | 427 | 430 | 305,000 | 4,300 |
| 1993-08-19 | 430 | 430 | 422 | 427 | 503,000 | 4,270 |
| 1993-08-18 | 427 | 433 | 425 | 430 | 546,000 | 4,300 |
| 1993-08-17 | 436 | 439 | 428 | 430 | 1,580,000 | 4,300 |
| 1993-08-16 | 434 | 434 | 429 | 434 | 589,000 | 4,340 |
| 1993-08-13 | 431 | 439 | 430 | 432 | 2,891,000 | 4,320 |
| 1993-08-12 | 425 | 432 | 418 | 427 | 3,767,000 | 4,270 |
| 1993-08-11 | 414 | 420 | 413 | 420 | 1,291,000 | 4,200 |
| 1993-08-10 | 417 | 419 | 413 | 416 | 783,000 | 4,160 |
| 1993-08-09 | 412 | 417 | 411 | 413 | 498,000 | 4,130 |
| 1993-08-06 | 412 | 415 | 409 | 410 | 645,000 | 4,100 |
| 1993-08-05 | 417 | 419 | 414 | 417 | 617,000 | 4,170 |
| 1993-08-04 | 419 | 420 | 415 | 419 | 669,000 | 4,190 |
| 1993-08-03 | 419 | 421 | 417 | 419 | 769,000 | 4,190 |
| 1993-08-02 | 420 | 420 | 415 | 417 | 649,000 | 4,170 |
| 1993-07-30 | 419 | 422 | 416 | 420 | 1,349,000 | 4,200 |
| 1993-07-29 | 415 | 419 | 412 | 419 | 1,593,000 | 4,190 |
| 1993-07-28 | 412 | 412 | 409 | 409 | 728,000 | 4,090 |
| 1993-07-27 | 407 | 409 | 405 | 409 | 801,000 | 4,090 |
| 1993-07-26 | 406 | 407 | 403 | 404 | 1,748,000 | 4,040 |
| 1993-07-23 | 407 | 413 | 407 | 410 | 1,032,000 | 4,100 |
| 1993-07-22 | 425 | 430 | 422 | 426 | 906,000 | 4,260 |
| 1993-07-21 | 428 | 429 | 423 | 425 | 1,094,000 | 4,250 |
| 1993-07-20 | 423 | 426 | 421 | 423 | 455,000 | 4,230 |
| 1993-07-19 | 427 | 434 | 422 | 428 | 1,661,000 | 4,280 |
| 1993-07-16 | 417 | 423 | 414 | 422 | 1,415,000 | 4,220 |
| 1993-07-15 | 420 | 423 | 418 | 418 | 2,074,000 | 4,180 |
| 1993-07-14 | 420 | 424 | 416 | 424 | 1,503,000 | 4,240 |
| 1993-07-13 | 413 | 420 | 413 | 415 | 3,953,000 | 4,150 |
| 1993-07-12 | 415 | 415 | 412 | 413 | 1,002,000 | 4,130 |
| 1993-07-09 | 413 | 417 | 413 | 413 | 2,080,000 | 4,130 |
| 1993-07-08 | 415 | 417 | 412 | 413 | 1,763,000 | 4,130 |
| 1993-07-07 | 422 | 422 | 413 | 415 | 5,234,000 | 4,150 |
| 1993-07-06 | 415 | 421 | 415 | 417 | 573,000 | 4,170 |
| 1993-07-05 | 427 | 427 | 415 | 415 | 399,000 | 4,150 |
| 1993-07-02 | 428 | 430 | 420 | 422 | 673,000 | 4,220 |
| 1993-07-01 | 420 | 428 | 417 | 428 | 642,000 | 4,280 |
| 1993-06-30 | 420 | 424 | 409 | 415 | 1,504,000 | 4,150 |
| 1993-06-29 | 426 | 428 | 422 | 425 | 1,198,000 | 4,250 |
| 1993-06-28 | 432 | 434 | 425 | 430 | 1,109,000 | 4,300 |
| 1993-06-25 | 434 | 434 | 422 | 422 | 1,353,000 | 4,220 |
| 1993-06-24 | 430 | 435 | 428 | 435 | 1,310,000 | 4,350 |
| 1993-06-23 | 435 | 436 | 425 | 430 | 954,000 | 4,300 |
| 1993-06-22 | 427 | 435 | 425 | 430 | 1,914,000 | 4,300 |
| 1993-06-21 | 439 | 441 | 420 | 425 | 3,702,000 | 4,250 |
| 1993-06-18 | 449 | 460 | 447 | 454 | 3,091,000 | 4,540 |
| 1993-06-17 | 446 | 455 | 440 | 454 | 2,529,000 | 4,540 |
| 1993-06-16 | 455 | 458 | 449 | 450 | 2,256,000 | 4,500 |
| 1993-06-15 | 473 | 473 | 458 | 458 | 2,559,000 | 4,580 |
| 1993-06-14 | 474 | 479 | 470 | 475 | 3,060,000 | 4,750 |
| 1993-06-11 | 468 | 481 | 462 | 474 | 8,320,000 | 4,740 |
| 1993-06-10 | 459 | 469 | 459 | 469 | 1,841,000 | 4,690 |
| 1993-06-08 | 465 | 465 | 455 | 462 | 1,466,000 | 4,620 |
| 1993-06-07 | 458 | 464 | 458 | 462 | 800,000 | 4,620 |
| 1993-06-04 | 460 | 465 | 457 | 458 | 1,981,000 | 4,580 |
| 1993-06-03 | 451 | 462 | 450 | 461 | 987,000 | 4,610 |
| 1993-06-02 | 451 | 456 | 447 | 450 | 663,000 | 4,500 |
| 1993-06-01 | 452 | 455 | 450 | 451 | 812,000 | 4,510 |
| 1993-05-31 | 453 | 460 | 451 | 458 | 1,019,000 | 4,580 |
| 1993-05-28 | 456 | 459 | 455 | 455 | 1,087,000 | 4,550 |
| 1993-05-27 | 468 | 470 | 455 | 461 | 2,428,000 | 4,610 |
| 1993-05-26 | 457 | 464 | 455 | 463 | 795,000 | 4,630 |
| 1993-05-25 | 465 | 467 | 456 | 462 | 2,443,000 | 4,620 |
| 1993-05-24 | 466 | 473 | 462 | 464 | 3,310,000 | 4,640 |
| 1993-05-21 | 453 | 469 | 450 | 461 | 2,751,000 | 4,610 |
| 1993-05-20 | 450 | 454 | 445 | 450 | 1,080,000 | 4,500 |
| 1993-05-19 | 452 | 453 | 448 | 450 | 1,953,000 | 4,500 |
| 1993-05-18 | 453 | 459 | 448 | 450 | 2,300,000 | 4,500 |
| 1993-05-17 | 449 | 454 | 449 | 450 | 846,000 | 4,500 |
| 1993-05-14 | 451 | 454 | 448 | 449 | 1,366,000 | 4,490 |
| 1993-05-13 | 463 | 463 | 454 | 454 | 1,407,000 | 4,540 |
| 1993-05-12 | 466 | 466 | 453 | 461 | 1,825,000 | 4,610 |
| 1993-05-11 | 475 | 479 | 466 | 466 | 3,781,000 | 4,660 |
| 1993-05-10 | 469 | 475 | 466 | 475 | 3,116,000 | 4,750 |
| 1993-05-07 | 465 | 472 | 463 | 467 | 2,550,000 | 4,670 |
| 1993-05-06 | 470 | 474 | 463 | 465 | 2,969,000 | 4,650 |
| 1993-04-30 | 463 | 468 | 456 | 467 | 1,761,000 | 4,670 |
| 1993-04-28 | 465 | 467 | 455 | 455 | 2,753,000 | 4,550 |
| 1993-04-27 | 444 | 457 | 436 | 455 | 3,081,000 | 4,550 |
| 1993-04-26 | 430 | 439 | 429 | 439 | 865,000 | 4,390 |
| 1993-04-23 | 430 | 433 | 425 | 425 | 1,393,000 | 4,250 |
| 1993-04-22 | 441 | 445 | 430 | 430 | 2,145,000 | 4,300 |
| 1993-04-21 | 440 | 444 | 433 | 436 | 1,470,000 | 4,360 |
| 1993-04-20 | 447 | 449 | 443 | 444 | 1,829,000 | 4,440 |
| 1993-04-19 | 449 | 450 | 444 | 449 | 1,194,000 | 4,490 |
| 1993-04-16 | 460 | 460 | 450 | 450 | 1,705,000 | 4,500 |
| 1993-04-15 | 462 | 465 | 453 | 460 | 2,117,000 | 4,600 |
| 1993-04-14 | 477 | 477 | 465 | 465 | 3,236,000 | 4,650 |
| 1993-04-13 | 450 | 479 | 450 | 479 | 6,137,000 | 4,790 |
| 1993-04-12 | 457 | 457 | 449 | 450 | 1,319,000 | 4,500 |
| 1993-04-09 | 460 | 464 | 450 | 457 | 4,566,000 | 4,570 |
| 1993-04-08 | 461 | 468 | 446 | 459 | 4,563,000 | 4,590 |
| 1993-04-07 | 460 | 470 | 454 | 458 | 5,487,000 | 4,580 |
| 1993-04-06 | 463 | 470 | 451 | 458 | 8,778,000 | 4,580 |
| 1993-04-05 | 440 | 480 | 436 | 463 | 20,608,000 | 4,630 |
| 1993-04-02 | 410 | 439 | 408 | 430 | 15,387,000 | 4,300 |
| 1993-04-01 | 391 | 405 | 378 | 405 | 2,602,000 | 4,050 |
| 1993-03-31 | 404 | 409 | 390 | 391 | 2,960,000 | 3,910 |
| 1993-03-30 | 415 | 416 | 401 | 401 | 3,019,000 | 4,010 |
| 1993-03-29 | 405 | 414 | 399 | 414 | 3,812,000 | 4,140 |
| 1993-03-26 | 390 | 406 | 389 | 395 | 6,588,000 | 3,950 |
| 1993-03-25 | 378 | 388 | 376 | 384 | 2,205,000 | 3,840 |
| 1993-03-24 | 381 | 384 | 376 | 379 | 1,361,000 | 3,790 |
| 1993-03-23 | 371 | 388 | 370 | 382 | 3,578,000 | 3,820 |
| 1993-03-22 | 371 | 379 | 371 | 377 | 1,603,000 | 3,770 |
| 1993-03-19 | 372 | 378 | 370 | 370 | 3,389,000 | 3,700 |
| 1993-03-18 | 360 | 374 | 359 | 367 | 3,346,000 | 3,670 |
| 1993-03-17 | 350 | 357 | 350 | 357 | 1,157,000 | 3,570 |
| 1993-03-16 | 350 | 354 | 348 | 349 | 607,000 | 3,490 |
| 1993-03-15 | 359 | 359 | 349 | 354 | 1,093,000 | 3,540 |
| 1993-03-12 | 355 | 358 | 349 | 354 | 3,665,000 | 3,540 |
| 1993-03-11 | 346 | 354 | 344 | 353 | 2,470,000 | 3,530 |
| 1993-03-10 | 350 | 352 | 343 | 343 | 1,609,000 | 3,430 |
| 1993-03-09 | 351 | 354 | 349 | 351 | 2,616,000 | 3,510 |
| 1993-03-08 | 335 | 347 | 334 | 344 | 1,761,000 | 3,440 |
| 1993-03-05 | 330 | 332 | 327 | 330 | 1,488,000 | 3,300 |
| 1993-03-04 | 333 | 335 | 323 | 326 | 1,478,000 | 3,260 |
| 1993-03-03 | 336 | 339 | 335 | 335 | 739,000 | 3,350 |
| 1993-03-02 | 339 | 340 | 336 | 336 | 711,000 | 3,360 |
| 1993-03-01 | 342 | 343 | 339 | 339 | 408,000 | 3,390 |
| 1993-02-26 | 346 | 347 | 342 | 344 | 883,000 | 3,440 |
| 1993-02-25 | 348 | 349 | 346 | 348 | 990,000 | 3,480 |
| 1993-02-24 | 346 | 347 | 343 | 347 | 1,399,000 | 3,470 |
| 1993-02-23 | 345 | 346 | 343 | 346 | 413,000 | 3,460 |
| 1993-02-22 | 345 | 349 | 344 | 346 | 561,000 | 3,460 |
| 1993-02-19 | 350 | 354 | 343 | 344 | 696,000 | 3,440 |
| 1993-02-18 | 346 | 350 | 345 | 346 | 296,000 | 3,460 |
| 1993-02-17 | 347 | 349 | 345 | 348 | 510,000 | 3,480 |
| 1993-02-16 | 342 | 349 | 342 | 347 | 1,166,000 | 3,470 |
| 1993-02-15 | 345 | 347 | 342 | 345 | 838,000 | 3,450 |
| 1993-02-12 | 349 | 349 | 342 | 344 | 1,078,000 | 3,440 |
| 1993-02-10 | 348 | 350 | 344 | 347 | 877,000 | 3,470 |
| 1993-02-09 | 354 | 354 | 344 | 344 | 665,000 | 3,440 |
| 1993-02-08 | 352 | 352 | 346 | 350 | 975,000 | 3,500 |
| 1993-02-05 | 350 | 355 | 350 | 353 | 763,000 | 3,530 |
| 1993-02-04 | 358 | 358 | 349 | 350 | 656,000 | 3,500 |
| 1993-02-03 | 359 | 360 | 352 | 359 | 996,000 | 3,590 |
| 1993-02-02 | 363 | 363 | 354 | 354 | 1,214,000 | 3,540 |
| 1993-02-01 | 357 | 361 | 355 | 361 | 617,000 | 3,610 |
| 1993-01-29 | 359 | 360 | 352 | 354 | 1,512,000 | 3,540 |
| 1993-01-28 | 345 | 359 | 344 | 359 | 1,993,000 | 3,590 |
| 1993-01-27 | 340 | 344 | 336 | 344 | 1,448,000 | 3,440 |
| 1993-01-26 | 341 | 344 | 337 | 339 | 862,000 | 3,390 |
| 1993-01-25 | 345 | 345 | 341 | 341 | 1,246,000 | 3,410 |
| 1993-01-22 | 345 | 348 | 343 | 345 | 1,104,000 | 3,450 |
| 1993-01-21 | 347 | 350 | 343 | 343 | 575,000 | 3,430 |
| 1993-01-20 | 354 | 354 | 349 | 349 | 383,000 | 3,490 |
| 1993-01-19 | 351 | 352 | 347 | 349 | 855,000 | 3,490 |
| 1993-01-18 | 348 | 350 | 347 | 350 | 254,000 | 3,500 |
| 1993-01-14 | 349 | 352 | 348 | 350 | 462,000 | 3,500 |
| 1993-01-13 | 352 | 353 | 347 | 348 | 953,000 | 3,480 |
| 1993-01-12 | 353 | 354 | 350 | 351 | 551,000 | 3,510 |
| 1993-01-11 | 354 | 354 | 350 | 352 | 331,000 | 3,520 |
| 1993-01-08 | 350 | 359 | 350 | 355 | 695,000 | 3,550 |
| 1993-01-07 | 355 | 362 | 351 | 355 | 746,000 | 3,550 |
| 1993-01-06 | 355 | 356 | 351 | 354 | 638,000 | 3,540 |
| 1993-01-05 | 358 | 360 | 350 | 353 | 497,000 | 3,530 |
| 1993-01-04 | 359 | 363 | 357 | 358 | 265,000 | 3,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
