7012 川崎重工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 478 | 468 | 475 | 1,713,000 | 4,750 |
| 1995-12-28 | 470 | 471 | 465 | 465 | 804,000 | 4,650 |
| 1995-12-27 | 465 | 469 | 465 | 468 | 1,004,000 | 4,680 |
| 1995-12-26 | 468 | 470 | 465 | 468 | 360,000 | 4,680 |
| 1995-12-25 | 468 | 470 | 465 | 467 | 2,099,000 | 4,670 |
| 1995-12-22 | 457 | 467 | 453 | 464 | 1,236,000 | 4,640 |
| 1995-12-21 | 447 | 456 | 447 | 452 | 706,000 | 4,520 |
| 1995-12-20 | 446 | 451 | 445 | 447 | 966,000 | 4,470 |
| 1995-12-19 | 455 | 457 | 443 | 443 | 1,560,000 | 4,430 |
| 1995-12-18 | 458 | 463 | 456 | 456 | 657,000 | 4,560 |
| 1995-12-15 | 466 | 466 | 458 | 458 | 1,207,000 | 4,580 |
| 1995-12-14 | 467 | 470 | 464 | 466 | 1,004,000 | 4,660 |
| 1995-12-13 | 464 | 468 | 464 | 467 | 1,025,000 | 4,670 |
| 1995-12-12 | 465 | 467 | 462 | 463 | 1,252,000 | 4,630 |
| 1995-12-11 | 473 | 474 | 466 | 468 | 1,099,000 | 4,680 |
| 1995-12-08 | 472 | 474 | 465 | 468 | 4,339,000 | 4,680 |
| 1995-12-07 | 464 | 474 | 461 | 474 | 2,296,000 | 4,740 |
| 1995-12-06 | 452 | 460 | 452 | 456 | 2,039,000 | 4,560 |
| 1995-12-05 | 461 | 465 | 454 | 455 | 1,748,000 | 4,550 |
| 1995-12-04 | 468 | 470 | 464 | 464 | 1,088,000 | 4,640 |
| 1995-12-01 | 458 | 468 | 457 | 465 | 1,106,000 | 4,650 |
| 1995-11-30 | 462 | 469 | 462 | 463 | 1,140,000 | 4,630 |
| 1995-11-29 | 468 | 469 | 462 | 463 | 1,426,000 | 4,630 |
| 1995-11-28 | 461 | 473 | 461 | 473 | 2,423,000 | 4,730 |
| 1995-11-27 | 459 | 465 | 455 | 461 | 1,183,000 | 4,610 |
| 1995-11-24 | 458 | 461 | 456 | 459 | 679,000 | 4,590 |
| 1995-11-22 | 467 | 470 | 461 | 461 | 2,685,000 | 4,610 |
| 1995-11-21 | 453 | 469 | 452 | 467 | 5,165,000 | 4,670 |
| 1995-11-20 | 446 | 450 | 443 | 443 | 2,036,000 | 4,430 |
| 1995-11-17 | 448 | 450 | 445 | 445 | 898,000 | 4,450 |
| 1995-11-16 | 441 | 450 | 441 | 447 | 1,124,000 | 4,470 |
| 1995-11-15 | 449 | 451 | 440 | 440 | 1,167,000 | 4,400 |
| 1995-11-14 | 453 | 455 | 450 | 453 | 681,000 | 4,530 |
| 1995-11-13 | 448 | 453 | 448 | 452 | 530,000 | 4,520 |
| 1995-11-10 | 447 | 454 | 446 | 451 | 1,019,000 | 4,510 |
| 1995-11-09 | 453 | 456 | 450 | 452 | 1,383,000 | 4,520 |
| 1995-11-08 | 456 | 459 | 450 | 452 | 1,945,000 | 4,520 |
| 1995-11-07 | 450 | 461 | 449 | 458 | 6,072,000 | 4,580 |
| 1995-11-06 | 441 | 448 | 440 | 447 | 2,853,000 | 4,470 |
| 1995-11-02 | 431 | 440 | 431 | 439 | 1,652,000 | 4,390 |
| 1995-11-01 | 429 | 429 | 424 | 428 | 1,510,000 | 4,280 |
| 1995-10-31 | 427 | 433 | 426 | 428 | 1,599,000 | 4,280 |
| 1995-10-30 | 423 | 426 | 421 | 425 | 1,475,000 | 4,250 |
| 1995-10-27 | 429 | 435 | 422 | 423 | 3,271,000 | 4,230 |
| 1995-10-26 | 435 | 435 | 422 | 429 | 2,037,000 | 4,290 |
| 1995-10-25 | 435 | 440 | 432 | 440 | 1,554,000 | 4,400 |
| 1995-10-24 | 437 | 440 | 431 | 433 | 2,106,000 | 4,330 |
| 1995-10-23 | 431 | 437 | 431 | 437 | 1,356,000 | 4,370 |
| 1995-10-20 | 424 | 430 | 423 | 428 | 1,055,000 | 4,280 |
| 1995-10-19 | 417 | 424 | 417 | 421 | 2,109,000 | 4,210 |
| 1995-10-18 | 420 | 423 | 419 | 420 | 862,000 | 4,200 |
| 1995-10-17 | 422 | 425 | 417 | 425 | 1,252,000 | 4,250 |
| 1995-10-16 | 430 | 432 | 422 | 422 | 1,303,000 | 4,220 |
| 1995-10-13 | 430 | 435 | 422 | 430 | 1,004,000 | 4,300 |
| 1995-10-12 | 425 | 432 | 422 | 430 | 904,000 | 4,300 |
| 1995-10-11 | 428 | 432 | 422 | 425 | 740,000 | 4,250 |
| 1995-10-09 | 436 | 439 | 428 | 433 | 792,000 | 4,330 |
| 1995-10-06 | 434 | 444 | 434 | 440 | 6,039,000 | 4,400 |
| 1995-10-05 | 426 | 440 | 420 | 436 | 3,294,000 | 4,360 |
| 1995-10-04 | 418 | 433 | 414 | 426 | 2,094,000 | 4,260 |
| 1995-10-03 | 408 | 420 | 407 | 420 | 1,311,000 | 4,200 |
| 1995-10-02 | 408 | 411 | 406 | 408 | 408,000 | 4,080 |
| 1995-09-29 | 406 | 421 | 406 | 408 | 1,873,000 | 4,080 |
| 1995-09-28 | 412 | 420 | 411 | 411 | 564,000 | 4,110 |
| 1995-09-27 | 405 | 420 | 400 | 420 | 1,502,000 | 4,200 |
| 1995-09-26 | 410 | 410 | 401 | 405 | 889,000 | 4,050 |
| 1995-09-25 | 406 | 415 | 404 | 410 | 997,000 | 4,100 |
| 1995-09-22 | 405 | 408 | 401 | 401 | 1,937,000 | 4,010 |
| 1995-09-21 | 403 | 420 | 402 | 420 | 1,376,000 | 4,200 |
| 1995-09-20 | 425 | 428 | 412 | 413 | 1,140,000 | 4,130 |
| 1995-09-19 | 416 | 422 | 416 | 422 | 787,000 | 4,220 |
| 1995-09-18 | 437 | 441 | 426 | 426 | 1,478,000 | 4,260 |
| 1995-09-14 | 438 | 448 | 434 | 439 | 4,494,000 | 4,390 |
| 1995-09-13 | 428 | 436 | 420 | 436 | 1,530,000 | 4,360 |
| 1995-09-12 | 430 | 438 | 421 | 438 | 4,174,000 | 4,380 |
| 1995-09-11 | 399 | 430 | 398 | 429 | 6,548,000 | 4,290 |
| 1995-09-08 | 396 | 397 | 381 | 390 | 5,892,000 | 3,900 |
| 1995-09-07 | 386 | 386 | 381 | 381 | 753,000 | 3,810 |
| 1995-09-06 | 386 | 387 | 381 | 384 | 1,320,000 | 3,840 |
| 1995-09-05 | 380 | 386 | 377 | 386 | 733,000 | 3,860 |
| 1995-09-04 | 387 | 390 | 380 | 386 | 559,000 | 3,860 |
| 1995-09-01 | 387 | 398 | 387 | 397 | 948,000 | 3,970 |
| 1995-08-31 | 395 | 399 | 392 | 397 | 5,674,000 | 3,970 |
| 1995-08-30 | 392 | 396 | 387 | 392 | 2,121,000 | 3,920 |
| 1995-08-29 | 372 | 389 | 371 | 389 | 1,839,000 | 3,890 |
| 1995-08-28 | 373 | 373 | 367 | 368 | 442,000 | 3,680 |
| 1995-08-25 | 371 | 376 | 370 | 375 | 1,364,000 | 3,750 |
| 1995-08-24 | 370 | 371 | 366 | 371 | 505,000 | 3,710 |
| 1995-08-23 | 379 | 379 | 367 | 372 | 1,247,000 | 3,720 |
| 1995-08-22 | 381 | 384 | 377 | 378 | 1,711,000 | 3,780 |
| 1995-08-21 | 383 | 387 | 372 | 381 | 1,561,000 | 3,810 |
| 1995-08-18 | 388 | 396 | 383 | 388 | 1,078,000 | 3,880 |
| 1995-08-17 | 390 | 399 | 388 | 398 | 1,947,000 | 3,980 |
| 1995-08-16 | 387 | 409 | 386 | 400 | 5,456,000 | 4,000 |
| 1995-08-15 | 363 | 369 | 360 | 369 | 2,371,000 | 3,690 |
| 1995-08-14 | 363 | 366 | 360 | 362 | 1,387,000 | 3,620 |
| 1995-08-11 | 362 | 363 | 357 | 363 | 1,555,000 | 3,630 |
| 1995-08-10 | 360 | 361 | 356 | 357 | 609,000 | 3,570 |
| 1995-08-09 | 357 | 362 | 355 | 360 | 955,000 | 3,600 |
| 1995-08-08 | 359 | 361 | 356 | 360 | 311,000 | 3,600 |
| 1995-08-07 | 364 | 364 | 355 | 359 | 543,000 | 3,590 |
| 1995-08-04 | 357 | 363 | 355 | 363 | 1,119,000 | 3,630 |
| 1995-08-03 | 356 | 356 | 347 | 353 | 1,402,000 | 3,530 |
| 1995-08-02 | 340 | 348 | 340 | 347 | 542,000 | 3,470 |
| 1995-08-01 | 346 | 347 | 342 | 345 | 390,000 | 3,450 |
| 1995-07-31 | 355 | 358 | 352 | 355 | 839,000 | 3,550 |
| 1995-07-28 | 340 | 353 | 340 | 350 | 545,000 | 3,500 |
| 1995-07-27 | 339 | 353 | 339 | 350 | 791,000 | 3,500 |
| 1995-07-26 | 338 | 349 | 335 | 349 | 824,000 | 3,490 |
| 1995-07-25 | 345 | 348 | 340 | 340 | 576,000 | 3,400 |
| 1995-07-24 | 355 | 355 | 343 | 350 | 523,000 | 3,500 |
| 1995-07-21 | 345 | 351 | 342 | 351 | 1,149,000 | 3,510 |
| 1995-07-20 | 332 | 340 | 328 | 340 | 716,000 | 3,400 |
| 1995-07-19 | 332 | 334 | 326 | 327 | 770,000 | 3,270 |
| 1995-07-18 | 349 | 349 | 337 | 337 | 1,274,000 | 3,370 |
| 1995-07-17 | 345 | 349 | 342 | 347 | 1,305,000 | 3,470 |
| 1995-07-14 | 342 | 343 | 332 | 342 | 1,218,000 | 3,420 |
| 1995-07-13 | 345 | 347 | 341 | 342 | 588,000 | 3,420 |
| 1995-07-12 | 351 | 360 | 343 | 345 | 1,521,000 | 3,450 |
| 1995-07-11 | 346 | 349 | 331 | 349 | 1,204,000 | 3,490 |
| 1995-07-10 | 363 | 365 | 340 | 346 | 2,294,000 | 3,460 |
| 1995-07-07 | 338 | 364 | 332 | 350 | 1,486,000 | 3,500 |
| 1995-07-06 | 326 | 339 | 326 | 339 | 645,000 | 3,390 |
| 1995-07-05 | 326 | 328 | 324 | 326 | 429,000 | 3,260 |
| 1995-07-04 | 324 | 326 | 324 | 326 | 1,063,000 | 3,260 |
| 1995-07-03 | 314 | 324 | 314 | 324 | 1,013,000 | 3,240 |
| 1995-06-30 | 301 | 313 | 300 | 313 | 676,000 | 3,130 |
| 1995-06-29 | 316 | 320 | 295 | 300 | 887,000 | 3,000 |
| 1995-06-28 | 311 | 319 | 310 | 312 | 424,000 | 3,120 |
| 1995-06-27 | 335 | 335 | 321 | 321 | 1,448,000 | 3,210 |
| 1995-06-26 | 337 | 337 | 325 | 325 | 575,000 | 3,250 |
| 1995-06-23 | 323 | 332 | 320 | 332 | 501,000 | 3,320 |
| 1995-06-22 | 321 | 322 | 312 | 312 | 396,000 | 3,120 |
| 1995-06-21 | 315 | 325 | 315 | 318 | 705,000 | 3,180 |
| 1995-06-20 | 313 | 315 | 310 | 315 | 684,000 | 3,150 |
| 1995-06-19 | 310 | 315 | 305 | 308 | 301,000 | 3,080 |
| 1995-06-16 | 315 | 315 | 305 | 315 | 537,000 | 3,150 |
| 1995-06-15 | 299 | 310 | 299 | 310 | 471,000 | 3,100 |
| 1995-06-14 | 292 | 302 | 291 | 299 | 567,000 | 2,990 |
| 1995-06-13 | 307 | 308 | 286 | 288 | 976,000 | 2,880 |
| 1995-06-12 | 312 | 312 | 307 | 311 | 657,000 | 3,110 |
| 1995-06-09 | 311 | 329 | 307 | 312 | 2,334,000 | 3,120 |
| 1995-06-08 | 315 | 315 | 307 | 312 | 494,000 | 3,120 |
| 1995-06-07 | 319 | 319 | 313 | 315 | 416,000 | 3,150 |
| 1995-06-06 | 317 | 319 | 315 | 319 | 221,000 | 3,190 |
| 1995-06-05 | 320 | 323 | 316 | 321 | 715,000 | 3,210 |
| 1995-06-02 | 319 | 325 | 316 | 316 | 588,000 | 3,160 |
| 1995-06-01 | 320 | 321 | 306 | 311 | 1,502,000 | 3,110 |
| 1995-05-31 | 328 | 328 | 318 | 318 | 1,048,000 | 3,180 |
| 1995-05-30 | 330 | 335 | 328 | 329 | 671,000 | 3,290 |
| 1995-05-29 | 327 | 330 | 326 | 328 | 1,755,000 | 3,280 |
| 1995-05-26 | 324 | 327 | 321 | 327 | 496,000 | 3,270 |
| 1995-05-25 | 329 | 329 | 322 | 329 | 798,000 | 3,290 |
| 1995-05-24 | 320 | 325 | 319 | 320 | 608,000 | 3,200 |
| 1995-05-23 | 320 | 321 | 317 | 320 | 839,000 | 3,200 |
| 1995-05-22 | 326 | 326 | 320 | 320 | 716,000 | 3,200 |
| 1995-05-19 | 325 | 328 | 320 | 327 | 3,150,000 | 3,270 |
| 1995-05-18 | 336 | 336 | 328 | 332 | 1,946,000 | 3,320 |
| 1995-05-17 | 343 | 343 | 339 | 339 | 857,000 | 3,390 |
| 1995-05-16 | 341 | 341 | 338 | 339 | 472,000 | 3,390 |
| 1995-05-15 | 339 | 340 | 338 | 339 | 1,116,000 | 3,390 |
| 1995-05-12 | 341 | 342 | 338 | 338 | 1,957,000 | 3,380 |
| 1995-05-11 | 348 | 348 | 338 | 342 | 1,190,000 | 3,420 |
| 1995-05-10 | 344 | 347 | 342 | 343 | 647,000 | 3,430 |
| 1995-05-09 | 345 | 347 | 340 | 344 | 1,191,000 | 3,440 |
| 1995-05-08 | 351 | 352 | 343 | 344 | 1,256,000 | 3,440 |
| 1995-05-02 | 351 | 356 | 348 | 356 | 522,000 | 3,560 |
| 1995-05-01 | 345 | 346 | 344 | 346 | 279,000 | 3,460 |
| 1995-04-28 | 344 | 349 | 343 | 344 | 317,000 | 3,440 |
| 1995-04-27 | 354 | 355 | 347 | 347 | 980,000 | 3,470 |
| 1995-04-26 | 351 | 355 | 347 | 347 | 831,000 | 3,470 |
| 1995-04-25 | 359 | 360 | 350 | 352 | 1,126,000 | 3,520 |
| 1995-04-24 | 360 | 360 | 355 | 357 | 633,000 | 3,570 |
| 1995-04-21 | 355 | 360 | 353 | 360 | 1,179,000 | 3,600 |
| 1995-04-20 | 351 | 354 | 348 | 352 | 1,315,000 | 3,520 |
| 1995-04-19 | 354 | 354 | 347 | 353 | 704,000 | 3,530 |
| 1995-04-18 | 357 | 357 | 351 | 355 | 280,000 | 3,550 |
| 1995-04-17 | 345 | 357 | 341 | 357 | 539,000 | 3,570 |
| 1995-04-14 | 352 | 360 | 344 | 345 | 998,000 | 3,450 |
| 1995-04-13 | 354 | 359 | 350 | 350 | 443,000 | 3,500 |
| 1995-04-12 | 355 | 359 | 350 | 354 | 833,000 | 3,540 |
| 1995-04-11 | 359 | 362 | 354 | 355 | 1,401,000 | 3,550 |
| 1995-04-10 | 344 | 355 | 342 | 354 | 530,000 | 3,540 |
| 1995-04-07 | 341 | 347 | 341 | 344 | 309,000 | 3,440 |
| 1995-04-06 | 345 | 345 | 338 | 343 | 514,000 | 3,430 |
| 1995-04-05 | 341 | 348 | 336 | 342 | 583,000 | 3,420 |
| 1995-04-04 | 340 | 350 | 335 | 336 | 836,000 | 3,360 |
| 1995-04-03 | 336 | 338 | 322 | 330 | 886,000 | 3,300 |
| 1995-03-31 | 362 | 363 | 353 | 358 | 1,848,000 | 3,580 |
| 1995-03-30 | 352 | 357 | 349 | 352 | 680,000 | 3,520 |
| 1995-03-29 | 355 | 355 | 346 | 347 | 748,000 | 3,470 |
| 1995-03-28 | 342 | 354 | 342 | 352 | 791,000 | 3,520 |
| 1995-03-27 | 344 | 349 | 340 | 341 | 1,386,000 | 3,410 |
| 1995-03-24 | 334 | 336 | 330 | 333 | 1,617,000 | 3,330 |
| 1995-03-23 | 338 | 340 | 334 | 335 | 675,000 | 3,350 |
| 1995-03-22 | 341 | 344 | 337 | 340 | 1,045,000 | 3,400 |
| 1995-03-20 | 335 | 344 | 333 | 339 | 783,000 | 3,390 |
| 1995-03-17 | 355 | 356 | 336 | 343 | 594,000 | 3,430 |
| 1995-03-16 | 362 | 363 | 354 | 354 | 1,028,000 | 3,540 |
| 1995-03-15 | 341 | 371 | 340 | 367 | 952,000 | 3,670 |
| 1995-03-14 | 350 | 351 | 335 | 340 | 1,227,000 | 3,400 |
| 1995-03-13 | 353 | 354 | 337 | 345 | 1,283,000 | 3,450 |
| 1995-03-10 | 360 | 364 | 350 | 352 | 3,039,000 | 3,520 |
| 1995-03-09 | 365 | 368 | 365 | 367 | 922,000 | 3,670 |
| 1995-03-08 | 366 | 370 | 362 | 364 | 1,251,000 | 3,640 |
| 1995-03-07 | 373 | 373 | 370 | 371 | 409,000 | 3,710 |
| 1995-03-06 | 368 | 377 | 368 | 373 | 262,000 | 3,730 |
| 1995-03-03 | 368 | 374 | 368 | 370 | 398,000 | 3,700 |
| 1995-03-02 | 382 | 382 | 367 | 367 | 1,095,000 | 3,670 |
| 1995-03-01 | 367 | 370 | 362 | 362 | 962,000 | 3,620 |
| 1995-02-28 | 375 | 379 | 366 | 367 | 1,431,000 | 3,670 |
| 1995-02-27 | 376 | 376 | 362 | 372 | 687,000 | 3,720 |
| 1995-02-24 | 386 | 386 | 381 | 381 | 1,197,000 | 3,810 |
| 1995-02-23 | 385 | 385 | 380 | 381 | 912,000 | 3,810 |
| 1995-02-22 | 386 | 390 | 384 | 384 | 1,016,000 | 3,840 |
| 1995-02-21 | 386 | 388 | 381 | 381 | 1,025,000 | 3,810 |
| 1995-02-20 | 390 | 390 | 384 | 385 | 579,000 | 3,850 |
| 1995-02-17 | 385 | 400 | 382 | 388 | 1,611,000 | 3,880 |
| 1995-02-16 | 392 | 395 | 385 | 390 | 1,157,000 | 3,900 |
| 1995-02-15 | 400 | 400 | 385 | 390 | 741,000 | 3,900 |
| 1995-02-14 | 402 | 402 | 395 | 399 | 661,000 | 3,990 |
| 1995-02-13 | 408 | 408 | 400 | 403 | 301,000 | 4,030 |
| 1995-02-10 | 398 | 405 | 398 | 405 | 778,000 | 4,050 |
| 1995-02-09 | 406 | 406 | 399 | 399 | 547,000 | 3,990 |
| 1995-02-08 | 401 | 406 | 398 | 406 | 963,000 | 4,060 |
| 1995-02-07 | 413 | 413 | 401 | 401 | 742,000 | 4,010 |
| 1995-02-06 | 412 | 417 | 409 | 417 | 1,165,000 | 4,170 |
| 1995-02-03 | 409 | 409 | 404 | 407 | 505,000 | 4,070 |
| 1995-02-02 | 414 | 414 | 405 | 405 | 583,000 | 4,050 |
| 1995-02-01 | 406 | 415 | 406 | 414 | 1,415,000 | 4,140 |
| 1995-01-31 | 415 | 415 | 408 | 410 | 1,165,000 | 4,100 |
| 1995-01-30 | 412 | 420 | 408 | 420 | 830,000 | 4,200 |
| 1995-01-27 | 410 | 413 | 406 | 412 | 680,000 | 4,120 |
| 1995-01-26 | 413 | 417 | 412 | 415 | 980,000 | 4,150 |
| 1995-01-25 | 408 | 416 | 405 | 413 | 1,232,000 | 4,130 |
| 1995-01-24 | 392 | 406 | 392 | 403 | 1,345,000 | 4,030 |
| 1995-01-23 | 407 | 408 | 382 | 390 | 2,736,000 | 3,900 |
| 1995-01-20 | 414 | 414 | 402 | 402 | 1,947,000 | 4,020 |
| 1995-01-19 | 429 | 430 | 413 | 414 | 2,351,000 | 4,140 |
| 1995-01-18 | 443 | 444 | 431 | 433 | 2,792,000 | 4,330 |
| 1995-01-17 | 450 | 455 | 443 | 443 | 1,233,000 | 4,430 |
| 1995-01-13 | 449 | 451 | 448 | 450 | 1,474,000 | 4,500 |
| 1995-01-12 | 454 | 454 | 450 | 451 | 695,000 | 4,510 |
| 1995-01-11 | 449 | 456 | 449 | 455 | 1,473,000 | 4,550 |
| 1995-01-10 | 445 | 449 | 445 | 449 | 899,000 | 4,490 |
| 1995-01-09 | 443 | 447 | 441 | 444 | 465,000 | 4,440 |
| 1995-01-06 | 443 | 445 | 439 | 443 | 590,000 | 4,430 |
| 1995-01-05 | 450 | 450 | 445 | 445 | 414,000 | 4,450 |
| 1995-01-04 | 453 | 455 | 449 | 455 | 227,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
