7012 川崎重工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 473 | 479 | 471 | 479 | 395,000 | 4,790 |
| 1996-12-27 | 477 | 480 | 472 | 473 | 1,068,000 | 4,730 |
| 1996-12-26 | 476 | 477 | 471 | 475 | 2,133,000 | 4,750 |
| 1996-12-25 | 476 | 481 | 476 | 478 | 1,983,000 | 4,780 |
| 1996-12-24 | 487 | 487 | 481 | 481 | 1,235,000 | 4,810 |
| 1996-12-20 | 483 | 488 | 482 | 487 | 1,799,000 | 4,870 |
| 1996-12-19 | 480 | 488 | 479 | 481 | 1,246,000 | 4,810 |
| 1996-12-18 | 488 | 492 | 482 | 482 | 701,000 | 4,820 |
| 1996-12-17 | 484 | 493 | 481 | 486 | 1,062,000 | 4,860 |
| 1996-12-16 | 481 | 484 | 480 | 484 | 1,679,000 | 4,840 |
| 1996-12-13 | 475 | 480 | 475 | 476 | 3,795,000 | 4,760 |
| 1996-12-12 | 491 | 493 | 483 | 483 | 1,421,000 | 4,830 |
| 1996-12-11 | 499 | 499 | 495 | 497 | 1,246,000 | 4,970 |
| 1996-12-10 | 509 | 510 | 498 | 500 | 1,913,000 | 5,000 |
| 1996-12-09 | 510 | 510 | 503 | 505 | 496,000 | 5,050 |
| 1996-12-06 | 509 | 512 | 500 | 510 | 1,573,000 | 5,100 |
| 1996-12-05 | 508 | 515 | 507 | 513 | 1,567,000 | 5,130 |
| 1996-12-04 | 507 | 512 | 507 | 510 | 1,194,000 | 5,100 |
| 1996-12-03 | 509 | 514 | 507 | 510 | 1,429,000 | 5,100 |
| 1996-12-02 | 522 | 524 | 512 | 512 | 798,000 | 5,120 |
| 1996-11-29 | 521 | 523 | 519 | 522 | 1,003,000 | 5,220 |
| 1996-11-28 | 526 | 528 | 522 | 522 | 1,047,000 | 5,220 |
| 1996-11-27 | 526 | 533 | 525 | 529 | 2,876,000 | 5,290 |
| 1996-11-26 | 532 | 532 | 526 | 528 | 1,950,000 | 5,280 |
| 1996-11-25 | 531 | 535 | 529 | 532 | 1,486,000 | 5,320 |
| 1996-11-22 | 525 | 531 | 525 | 530 | 828,000 | 5,300 |
| 1996-11-21 | 526 | 530 | 526 | 528 | 1,118,000 | 5,280 |
| 1996-11-20 | 522 | 527 | 521 | 526 | 1,167,000 | 5,260 |
| 1996-11-19 | 523 | 524 | 520 | 522 | 1,249,000 | 5,220 |
| 1996-11-18 | 526 | 528 | 523 | 523 | 391,000 | 5,230 |
| 1996-11-15 | 526 | 528 | 526 | 526 | 528,000 | 5,260 |
| 1996-11-14 | 528 | 529 | 526 | 526 | 580,000 | 5,260 |
| 1996-11-13 | 530 | 530 | 524 | 526 | 584,000 | 5,260 |
| 1996-11-12 | 529 | 533 | 528 | 532 | 1,139,000 | 5,320 |
| 1996-11-11 | 527 | 529 | 527 | 529 | 927,000 | 5,290 |
| 1996-11-08 | 520 | 529 | 520 | 527 | 860,000 | 5,270 |
| 1996-11-07 | 526 | 529 | 522 | 522 | 1,727,000 | 5,220 |
| 1996-11-06 | 523 | 526 | 520 | 526 | 4,288,000 | 5,260 |
| 1996-11-05 | 523 | 523 | 518 | 523 | 346,000 | 5,230 |
| 1996-11-01 | 516 | 524 | 514 | 524 | 1,731,000 | 5,240 |
| 1996-10-31 | 512 | 524 | 512 | 521 | 908,000 | 5,210 |
| 1996-10-30 | 519 | 523 | 516 | 518 | 1,229,000 | 5,180 |
| 1996-10-29 | 520 | 524 | 519 | 521 | 1,002,000 | 5,210 |
| 1996-10-28 | 519 | 521 | 516 | 520 | 1,615,000 | 5,200 |
| 1996-10-25 | 516 | 517 | 511 | 515 | 1,263,000 | 5,150 |
| 1996-10-24 | 519 | 519 | 514 | 517 | 641,000 | 5,170 |
| 1996-10-23 | 520 | 520 | 515 | 516 | 1,144,000 | 5,160 |
| 1996-10-22 | 524 | 526 | 521 | 522 | 477,000 | 5,220 |
| 1996-10-21 | 526 | 532 | 524 | 524 | 663,000 | 5,240 |
| 1996-10-18 | 530 | 536 | 526 | 534 | 1,106,000 | 5,340 |
| 1996-10-17 | 526 | 528 | 523 | 526 | 1,101,000 | 5,260 |
| 1996-10-16 | 534 | 534 | 521 | 527 | 604,000 | 5,270 |
| 1996-10-15 | 527 | 536 | 526 | 536 | 1,980,000 | 5,360 |
| 1996-10-14 | 520 | 525 | 518 | 525 | 470,000 | 5,250 |
| 1996-10-11 | 519 | 520 | 515 | 520 | 1,186,000 | 5,200 |
| 1996-10-09 | 513 | 519 | 513 | 519 | 952,000 | 5,190 |
| 1996-10-08 | 518 | 521 | 518 | 519 | 579,000 | 5,190 |
| 1996-10-07 | 522 | 524 | 522 | 524 | 330,000 | 5,240 |
| 1996-10-04 | 525 | 528 | 521 | 522 | 1,192,000 | 5,220 |
| 1996-10-03 | 533 | 533 | 526 | 526 | 910,000 | 5,260 |
| 1996-10-02 | 528 | 534 | 528 | 532 | 1,258,000 | 5,320 |
| 1996-10-01 | 537 | 537 | 532 | 536 | 1,044,000 | 5,360 |
| 1996-09-30 | 536 | 537 | 531 | 537 | 954,000 | 5,370 |
| 1996-09-27 | 535 | 535 | 532 | 535 | 981,000 | 5,350 |
| 1996-09-26 | 533 | 535 | 531 | 531 | 1,278,000 | 5,310 |
| 1996-09-25 | 526 | 528 | 522 | 528 | 723,000 | 5,280 |
| 1996-09-24 | 525 | 529 | 520 | 525 | 1,135,000 | 5,250 |
| 1996-09-20 | 533 | 533 | 523 | 525 | 1,940,000 | 5,250 |
| 1996-09-19 | 530 | 535 | 527 | 535 | 1,622,000 | 5,350 |
| 1996-09-18 | 531 | 536 | 531 | 533 | 2,434,000 | 5,330 |
| 1996-09-17 | 530 | 534 | 525 | 533 | 2,208,000 | 5,330 |
| 1996-09-13 | 520 | 524 | 518 | 523 | 3,852,000 | 5,230 |
| 1996-09-12 | 522 | 522 | 517 | 517 | 2,407,000 | 5,170 |
| 1996-09-11 | 520 | 523 | 518 | 523 | 933,000 | 5,230 |
| 1996-09-10 | 518 | 525 | 515 | 525 | 1,842,000 | 5,250 |
| 1996-09-09 | 514 | 519 | 511 | 519 | 2,057,000 | 5,190 |
| 1996-09-06 | 511 | 516 | 510 | 511 | 2,357,000 | 5,110 |
| 1996-09-05 | 507 | 514 | 507 | 509 | 2,598,000 | 5,090 |
| 1996-09-04 | 507 | 512 | 506 | 506 | 977,000 | 5,060 |
| 1996-09-03 | 501 | 510 | 498 | 506 | 1,132,000 | 5,060 |
| 1996-09-02 | 501 | 503 | 499 | 503 | 1,142,000 | 5,030 |
| 1996-08-30 | 500 | 505 | 498 | 500 | 2,198,000 | 5,000 |
| 1996-08-29 | 513 | 515 | 505 | 512 | 1,005,000 | 5,120 |
| 1996-08-28 | 516 | 519 | 510 | 517 | 663,000 | 5,170 |
| 1996-08-27 | 518 | 520 | 517 | 517 | 798,000 | 5,170 |
| 1996-08-26 | 530 | 530 | 518 | 518 | 9,259,000 | 5,180 |
| 1996-08-23 | 537 | 537 | 529 | 531 | 1,487,000 | 5,310 |
| 1996-08-22 | 531 | 536 | 530 | 534 | 2,419,000 | 5,340 |
| 1996-08-21 | 528 | 534 | 527 | 534 | 1,949,000 | 5,340 |
| 1996-08-20 | 521 | 524 | 519 | 523 | 731,000 | 5,230 |
| 1996-08-19 | 523 | 525 | 520 | 523 | 536,000 | 5,230 |
| 1996-08-16 | 519 | 520 | 517 | 518 | 943,000 | 5,180 |
| 1996-08-15 | 518 | 520 | 511 | 511 | 1,795,000 | 5,110 |
| 1996-08-14 | 509 | 516 | 509 | 515 | 2,642,000 | 5,150 |
| 1996-08-13 | 504 | 506 | 502 | 504 | 919,000 | 5,040 |
| 1996-08-12 | 504 | 510 | 503 | 504 | 673,000 | 5,040 |
| 1996-08-09 | 517 | 517 | 510 | 514 | 902,000 | 5,140 |
| 1996-08-08 | 513 | 521 | 511 | 520 | 709,000 | 5,200 |
| 1996-08-07 | 517 | 518 | 511 | 513 | 712,000 | 5,130 |
| 1996-08-06 | 524 | 525 | 519 | 524 | 1,186,000 | 5,240 |
| 1996-08-05 | 528 | 529 | 524 | 524 | 1,138,000 | 5,240 |
| 1996-08-02 | 520 | 530 | 517 | 529 | 1,905,000 | 5,290 |
| 1996-08-01 | 511 | 518 | 510 | 518 | 1,060,000 | 5,180 |
| 1996-07-31 | 519 | 519 | 511 | 518 | 1,649,000 | 5,180 |
| 1996-07-30 | 511 | 520 | 509 | 516 | 1,898,000 | 5,160 |
| 1996-07-29 | 520 | 520 | 511 | 511 | 1,249,000 | 5,110 |
| 1996-07-26 | 515 | 520 | 512 | 518 | 4,188,000 | 5,180 |
| 1996-07-25 | 522 | 523 | 511 | 520 | 2,269,000 | 5,200 |
| 1996-07-24 | 527 | 532 | 520 | 520 | 934,000 | 5,200 |
| 1996-07-23 | 525 | 530 | 523 | 528 | 1,128,000 | 5,280 |
| 1996-07-22 | 536 | 536 | 529 | 529 | 1,098,000 | 5,290 |
| 1996-07-19 | 535 | 536 | 533 | 536 | 1,397,000 | 5,360 |
| 1996-07-18 | 533 | 535 | 532 | 535 | 627,000 | 5,350 |
| 1996-07-17 | 532 | 537 | 530 | 533 | 1,407,000 | 5,330 |
| 1996-07-16 | 536 | 540 | 531 | 538 | 1,270,000 | 5,380 |
| 1996-07-15 | 530 | 537 | 527 | 537 | 1,384,000 | 5,370 |
| 1996-07-12 | 535 | 537 | 535 | 536 | 1,329,000 | 5,360 |
| 1996-07-11 | 540 | 541 | 537 | 537 | 2,473,000 | 5,370 |
| 1996-07-10 | 544 | 545 | 541 | 541 | 2,226,000 | 5,410 |
| 1996-07-09 | 537 | 545 | 537 | 543 | 2,397,000 | 5,430 |
| 1996-07-08 | 540 | 543 | 535 | 539 | 1,435,000 | 5,390 |
| 1996-07-05 | 545 | 553 | 545 | 550 | 1,001,000 | 5,500 |
| 1996-07-04 | 549 | 550 | 541 | 550 | 1,127,000 | 5,500 |
| 1996-07-03 | 558 | 558 | 545 | 545 | 2,446,000 | 5,450 |
| 1996-07-02 | 560 | 560 | 557 | 558 | 1,535,000 | 5,580 |
| 1996-07-01 | 559 | 560 | 555 | 560 | 1,876,000 | 5,600 |
| 1996-06-28 | 553 | 556 | 551 | 555 | 2,068,000 | 5,550 |
| 1996-06-27 | 563 | 569 | 555 | 555 | 4,943,000 | 5,550 |
| 1996-06-26 | 561 | 565 | 560 | 563 | 3,297,000 | 5,630 |
| 1996-06-25 | 561 | 563 | 559 | 561 | 1,968,000 | 5,610 |
| 1996-06-24 | 560 | 564 | 558 | 563 | 2,951,000 | 5,630 |
| 1996-06-21 | 550 | 561 | 550 | 559 | 3,137,000 | 5,590 |
| 1996-06-20 | 545 | 550 | 541 | 550 | 856,000 | 5,500 |
| 1996-06-19 | 541 | 547 | 540 | 545 | 2,449,000 | 5,450 |
| 1996-06-18 | 540 | 544 | 540 | 541 | 1,521,000 | 5,410 |
| 1996-06-17 | 545 | 551 | 540 | 545 | 2,221,000 | 5,450 |
| 1996-06-14 | 545 | 551 | 535 | 535 | 4,675,000 | 5,350 |
| 1996-06-13 | 541 | 548 | 540 | 545 | 1,049,000 | 5,450 |
| 1996-06-12 | 535 | 544 | 531 | 541 | 2,060,000 | 5,410 |
| 1996-06-11 | 530 | 533 | 526 | 526 | 1,689,000 | 5,260 |
| 1996-06-10 | 543 | 543 | 533 | 533 | 1,663,000 | 5,330 |
| 1996-06-07 | 551 | 553 | 544 | 544 | 1,612,000 | 5,440 |
| 1996-06-06 | 555 | 557 | 551 | 551 | 1,726,000 | 5,510 |
| 1996-06-05 | 560 | 560 | 554 | 555 | 1,702,000 | 5,550 |
| 1996-06-04 | 560 | 561 | 554 | 559 | 5,462,000 | 5,590 |
| 1996-06-03 | 564 | 565 | 556 | 565 | 5,644,000 | 5,650 |
| 1996-05-31 | 555 | 565 | 552 | 565 | 8,126,000 | 5,650 |
| 1996-05-30 | 554 | 554 | 550 | 554 | 1,826,000 | 5,540 |
| 1996-05-29 | 550 | 555 | 549 | 550 | 4,513,000 | 5,500 |
| 1996-05-28 | 550 | 552 | 547 | 551 | 2,838,000 | 5,510 |
| 1996-05-27 | 545 | 545 | 540 | 545 | 2,075,000 | 5,450 |
| 1996-05-24 | 536 | 543 | 534 | 543 | 1,808,000 | 5,430 |
| 1996-05-23 | 546 | 546 | 531 | 537 | 1,710,000 | 5,370 |
| 1996-05-22 | 550 | 554 | 545 | 547 | 2,024,000 | 5,470 |
| 1996-05-21 | 545 | 554 | 545 | 550 | 3,646,000 | 5,500 |
| 1996-05-20 | 544 | 552 | 543 | 545 | 2,850,000 | 5,450 |
| 1996-05-17 | 542 | 542 | 538 | 538 | 1,266,000 | 5,380 |
| 1996-05-16 | 545 | 545 | 537 | 543 | 1,733,000 | 5,430 |
| 1996-05-15 | 530 | 545 | 529 | 545 | 2,671,000 | 5,450 |
| 1996-05-14 | 526 | 527 | 522 | 524 | 2,100,000 | 5,240 |
| 1996-05-13 | 529 | 535 | 525 | 526 | 978,000 | 5,260 |
| 1996-05-10 | 525 | 533 | 525 | 526 | 1,831,000 | 5,260 |
| 1996-05-09 | 533 | 535 | 527 | 530 | 2,736,000 | 5,300 |
| 1996-05-08 | 532 | 535 | 530 | 533 | 1,312,000 | 5,330 |
| 1996-05-07 | 534 | 539 | 532 | 532 | 960,000 | 5,320 |
| 1996-05-02 | 542 | 544 | 535 | 544 | 1,566,000 | 5,440 |
| 1996-05-01 | 546 | 547 | 537 | 546 | 1,766,000 | 5,460 |
| 1996-04-30 | 537 | 546 | 537 | 541 | 1,748,000 | 5,410 |
| 1996-04-26 | 548 | 554 | 548 | 551 | 1,833,000 | 5,510 |
| 1996-04-25 | 546 | 553 | 543 | 548 | 2,457,000 | 5,480 |
| 1996-04-24 | 547 | 551 | 545 | 550 | 3,496,000 | 5,500 |
| 1996-04-23 | 546 | 549 | 546 | 547 | 1,466,000 | 5,470 |
| 1996-04-22 | 545 | 549 | 543 | 546 | 1,550,000 | 5,460 |
| 1996-04-19 | 541 | 542 | 538 | 541 | 1,688,000 | 5,410 |
| 1996-04-18 | 545 | 551 | 544 | 547 | 1,613,000 | 5,470 |
| 1996-04-17 | 547 | 553 | 543 | 551 | 2,145,000 | 5,510 |
| 1996-04-16 | 557 | 557 | 540 | 542 | 2,189,000 | 5,420 |
| 1996-04-15 | 558 | 560 | 553 | 557 | 2,133,000 | 5,570 |
| 1996-04-12 | 551 | 560 | 547 | 555 | 6,269,000 | 5,550 |
| 1996-04-11 | 546 | 557 | 543 | 553 | 4,887,000 | 5,530 |
| 1996-04-10 | 542 | 549 | 542 | 548 | 3,122,000 | 5,480 |
| 1996-04-09 | 544 | 547 | 542 | 542 | 2,899,000 | 5,420 |
| 1996-04-08 | 540 | 541 | 535 | 536 | 1,512,000 | 5,360 |
| 1996-04-05 | 541 | 548 | 539 | 545 | 2,683,000 | 5,450 |
| 1996-04-04 | 540 | 544 | 539 | 539 | 1,504,000 | 5,390 |
| 1996-04-03 | 549 | 550 | 535 | 545 | 2,825,000 | 5,450 |
| 1996-04-02 | 549 | 550 | 542 | 546 | 2,677,000 | 5,460 |
| 1996-04-01 | 550 | 558 | 549 | 549 | 3,065,000 | 5,490 |
| 1996-03-29 | 549 | 553 | 543 | 546 | 3,061,000 | 5,460 |
| 1996-03-28 | 552 | 559 | 548 | 550 | 5,994,000 | 5,500 |
| 1996-03-27 | 542 | 552 | 537 | 552 | 6,330,000 | 5,520 |
| 1996-03-26 | 537 | 546 | 537 | 541 | 4,906,000 | 5,410 |
| 1996-03-25 | 532 | 537 | 530 | 535 | 2,088,000 | 5,350 |
| 1996-03-22 | 534 | 535 | 529 | 535 | 2,532,000 | 5,350 |
| 1996-03-21 | 527 | 538 | 526 | 532 | 5,608,000 | 5,320 |
| 1996-03-19 | 517 | 530 | 515 | 523 | 6,204,000 | 5,230 |
| 1996-03-18 | 510 | 511 | 507 | 510 | 966,000 | 5,100 |
| 1996-03-15 | 507 | 510 | 504 | 508 | 2,101,000 | 5,080 |
| 1996-03-14 | 496 | 505 | 495 | 505 | 3,516,000 | 5,050 |
| 1996-03-13 | 499 | 500 | 495 | 495 | 3,638,000 | 4,950 |
| 1996-03-12 | 496 | 502 | 496 | 499 | 1,982,000 | 4,990 |
| 1996-03-11 | 502 | 503 | 497 | 499 | 1,638,000 | 4,990 |
| 1996-03-08 | 501 | 507 | 500 | 506 | 6,090,000 | 5,060 |
| 1996-03-07 | 501 | 509 | 501 | 501 | 1,486,000 | 5,010 |
| 1996-03-06 | 515 | 515 | 501 | 511 | 2,838,000 | 5,110 |
| 1996-03-05 | 519 | 520 | 513 | 515 | 3,926,000 | 5,150 |
| 1996-03-04 | 518 | 522 | 516 | 519 | 3,072,000 | 5,190 |
| 1996-03-01 | 511 | 519 | 510 | 511 | 5,822,000 | 5,110 |
| 1996-02-29 | 503 | 507 | 502 | 507 | 2,702,000 | 5,070 |
| 1996-02-28 | 500 | 505 | 498 | 500 | 2,133,000 | 5,000 |
| 1996-02-27 | 498 | 499 | 490 | 499 | 1,512,000 | 4,990 |
| 1996-02-26 | 500 | 501 | 496 | 501 | 974,000 | 5,010 |
| 1996-02-23 | 500 | 503 | 494 | 500 | 1,866,000 | 5,000 |
| 1996-02-22 | 493 | 497 | 491 | 495 | 908,000 | 4,950 |
| 1996-02-21 | 500 | 500 | 486 | 490 | 1,784,000 | 4,900 |
| 1996-02-20 | 495 | 499 | 491 | 495 | 2,051,000 | 4,950 |
| 1996-02-19 | 504 | 504 | 497 | 500 | 2,799,000 | 5,000 |
| 1996-02-16 | 508 | 508 | 502 | 505 | 1,222,000 | 5,050 |
| 1996-02-15 | 513 | 516 | 506 | 508 | 1,795,000 | 5,080 |
| 1996-02-14 | 510 | 519 | 508 | 514 | 5,323,000 | 5,140 |
| 1996-02-13 | 510 | 512 | 508 | 508 | 1,838,000 | 5,080 |
| 1996-02-09 | 511 | 514 | 501 | 512 | 5,529,000 | 5,120 |
| 1996-02-08 | 495 | 514 | 494 | 512 | 14,097,000 | 5,120 |
| 1996-02-07 | 485 | 492 | 481 | 490 | 2,798,000 | 4,900 |
| 1996-02-06 | 484 | 489 | 478 | 485 | 1,572,000 | 4,850 |
| 1996-02-05 | 492 | 495 | 485 | 494 | 2,044,000 | 4,940 |
| 1996-02-02 | 496 | 499 | 488 | 497 | 4,782,000 | 4,970 |
| 1996-02-01 | 490 | 498 | 487 | 494 | 6,788,000 | 4,940 |
| 1996-01-31 | 480 | 493 | 478 | 485 | 8,734,000 | 4,850 |
| 1996-01-30 | 470 | 475 | 466 | 475 | 1,483,000 | 4,750 |
| 1996-01-29 | 474 | 475 | 468 | 468 | 1,347,000 | 4,680 |
| 1996-01-26 | 471 | 475 | 467 | 475 | 1,260,000 | 4,750 |
| 1996-01-25 | 470 | 474 | 467 | 470 | 3,415,000 | 4,700 |
| 1996-01-24 | 453 | 457 | 448 | 455 | 963,000 | 4,550 |
| 1996-01-23 | 457 | 466 | 453 | 453 | 636,000 | 4,530 |
| 1996-01-22 | 473 | 473 | 458 | 460 | 871,000 | 4,600 |
| 1996-01-19 | 470 | 470 | 460 | 468 | 429,000 | 4,680 |
| 1996-01-18 | 469 | 471 | 465 | 465 | 821,000 | 4,650 |
| 1996-01-17 | 477 | 477 | 469 | 469 | 713,000 | 4,690 |
| 1996-01-16 | 472 | 475 | 467 | 472 | 1,082,000 | 4,720 |
| 1996-01-12 | 473 | 475 | 464 | 469 | 1,357,000 | 4,690 |
| 1996-01-11 | 480 | 480 | 473 | 473 | 3,105,000 | 4,730 |
| 1996-01-10 | 474 | 484 | 474 | 484 | 1,430,000 | 4,840 |
| 1996-01-09 | 475 | 480 | 474 | 479 | 920,000 | 4,790 |
| 1996-01-08 | 480 | 484 | 476 | 476 | 1,240,000 | 4,760 |
| 1996-01-05 | 485 | 486 | 479 | 485 | 1,786,000 | 4,850 |
| 1996-01-04 | 479 | 488 | 479 | 483 | 1,711,000 | 4,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
