7012 川崎重工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 201 | 202 | 200 | 202 | 524,000 | 2,020 |
| 1997-12-29 | 195 | 200 | 192 | 200 | 653,000 | 2,000 |
| 1997-12-26 | 200 | 202 | 199 | 199 | 669,000 | 1,990 |
| 1997-12-25 | 195 | 199 | 191 | 195 | 6,725,000 | 1,950 |
| 1997-12-24 | 195 | 202 | 195 | 199 | 1,668,000 | 1,990 |
| 1997-12-22 | 219 | 220 | 190 | 199 | 1,798,000 | 1,990 |
| 1997-12-19 | 230 | 230 | 215 | 225 | 1,718,000 | 2,250 |
| 1997-12-18 | 245 | 250 | 240 | 240 | 1,525,000 | 2,400 |
| 1997-12-17 | 239 | 255 | 230 | 245 | 1,484,000 | 2,450 |
| 1997-12-16 | 229 | 239 | 227 | 234 | 932,000 | 2,340 |
| 1997-12-15 | 245 | 247 | 211 | 226 | 2,615,000 | 2,260 |
| 1997-12-12 | 268 | 268 | 254 | 255 | 3,312,000 | 2,550 |
| 1997-12-11 | 270 | 272 | 269 | 269 | 1,938,000 | 2,690 |
| 1997-12-10 | 262 | 270 | 262 | 270 | 894,000 | 2,700 |
| 1997-12-09 | 259 | 268 | 257 | 262 | 1,303,000 | 2,620 |
| 1997-12-08 | 267 | 269 | 251 | 258 | 3,038,000 | 2,580 |
| 1997-12-05 | 280 | 284 | 272 | 272 | 1,105,000 | 2,720 |
| 1997-12-04 | 290 | 291 | 280 | 284 | 1,380,000 | 2,840 |
| 1997-12-03 | 300 | 300 | 295 | 296 | 577,000 | 2,960 |
| 1997-12-02 | 309 | 312 | 302 | 302 | 942,000 | 3,020 |
| 1997-12-01 | 313 | 320 | 308 | 314 | 966,000 | 3,140 |
| 1997-11-28 | 308 | 322 | 307 | 313 | 873,000 | 3,130 |
| 1997-11-27 | 306 | 320 | 305 | 314 | 802,000 | 3,140 |
| 1997-11-26 | 296 | 313 | 296 | 306 | 1,202,000 | 3,060 |
| 1997-11-25 | 272 | 299 | 272 | 296 | 3,076,000 | 2,960 |
| 1997-11-21 | 338 | 338 | 317 | 317 | 2,284,000 | 3,170 |
| 1997-11-20 | 327 | 343 | 322 | 328 | 3,046,000 | 3,280 |
| 1997-11-19 | 320 | 320 | 310 | 315 | 1,252,000 | 3,150 |
| 1997-11-18 | 308 | 327 | 308 | 325 | 1,696,000 | 3,250 |
| 1997-11-17 | 299 | 319 | 293 | 318 | 2,443,000 | 3,180 |
| 1997-11-14 | 289 | 291 | 285 | 289 | 2,405,000 | 2,890 |
| 1997-11-13 | 285 | 298 | 280 | 293 | 3,072,000 | 2,930 |
| 1997-11-12 | 294 | 294 | 285 | 290 | 3,738,000 | 2,900 |
| 1997-11-11 | 291 | 294 | 285 | 288 | 1,987,000 | 2,880 |
| 1997-11-10 | 279 | 291 | 279 | 291 | 1,715,000 | 2,910 |
| 1997-11-07 | 291 | 292 | 280 | 281 | 1,472,000 | 2,810 |
| 1997-11-06 | 293 | 297 | 293 | 297 | 1,908,000 | 2,970 |
| 1997-11-05 | 293 | 296 | 291 | 293 | 1,778,000 | 2,930 |
| 1997-11-04 | 290 | 291 | 286 | 288 | 2,772,000 | 2,880 |
| 1997-10-31 | 292 | 294 | 270 | 280 | 5,596,000 | 2,800 |
| 1997-10-30 | 316 | 317 | 306 | 306 | 3,939,000 | 3,060 |
| 1997-10-29 | 320 | 324 | 315 | 320 | 3,390,000 | 3,200 |
| 1997-10-28 | 323 | 328 | 305 | 310 | 3,086,000 | 3,100 |
| 1997-10-27 | 317 | 335 | 317 | 335 | 4,105,000 | 3,350 |
| 1997-10-24 | 335 | 336 | 315 | 321 | 6,085,000 | 3,210 |
| 1997-10-23 | 358 | 360 | 337 | 340 | 5,719,000 | 3,400 |
| 1997-10-22 | 361 | 362 | 356 | 357 | 3,188,000 | 3,570 |
| 1997-10-21 | 349 | 358 | 349 | 356 | 1,571,000 | 3,560 |
| 1997-10-20 | 345 | 352 | 340 | 348 | 1,404,000 | 3,480 |
| 1997-10-17 | 352 | 352 | 341 | 342 | 3,781,000 | 3,420 |
| 1997-10-16 | 351 | 353 | 350 | 352 | 5,252,000 | 3,520 |
| 1997-10-15 | 361 | 364 | 360 | 363 | 2,122,000 | 3,630 |
| 1997-10-14 | 355 | 364 | 352 | 360 | 2,131,000 | 3,600 |
| 1997-10-13 | 355 | 360 | 354 | 357 | 1,240,000 | 3,570 |
| 1997-10-09 | 368 | 370 | 359 | 365 | 2,902,000 | 3,650 |
| 1997-10-08 | 381 | 388 | 381 | 384 | 779,000 | 3,840 |
| 1997-10-07 | 379 | 388 | 376 | 381 | 936,000 | 3,810 |
| 1997-10-06 | 369 | 376 | 369 | 374 | 1,440,000 | 3,740 |
| 1997-10-03 | 383 | 388 | 369 | 369 | 3,369,000 | 3,690 |
| 1997-10-02 | 402 | 404 | 376 | 383 | 3,388,000 | 3,830 |
| 1997-10-01 | 412 | 413 | 407 | 409 | 1,740,000 | 4,090 |
| 1997-09-30 | 419 | 422 | 415 | 417 | 1,107,000 | 4,170 |
| 1997-09-29 | 418 | 424 | 415 | 424 | 649,000 | 4,240 |
| 1997-09-26 | 430 | 437 | 418 | 418 | 717,000 | 4,180 |
| 1997-09-25 | 429 | 435 | 427 | 431 | 623,000 | 4,310 |
| 1997-09-24 | 432 | 434 | 428 | 433 | 1,090,000 | 4,330 |
| 1997-09-22 | 411 | 425 | 407 | 424 | 1,404,000 | 4,240 |
| 1997-09-19 | 417 | 418 | 405 | 406 | 2,964,000 | 4,060 |
| 1997-09-18 | 430 | 432 | 422 | 427 | 3,855,000 | 4,270 |
| 1997-09-17 | 451 | 451 | 444 | 445 | 1,141,000 | 4,450 |
| 1997-09-16 | 452 | 452 | 445 | 451 | 1,680,000 | 4,510 |
| 1997-09-12 | 460 | 460 | 451 | 454 | 3,502,000 | 4,540 |
| 1997-09-11 | 454 | 455 | 450 | 455 | 1,565,000 | 4,550 |
| 1997-09-10 | 450 | 455 | 448 | 451 | 1,447,000 | 4,510 |
| 1997-09-09 | 451 | 455 | 450 | 455 | 1,085,000 | 4,550 |
| 1997-09-08 | 449 | 454 | 449 | 450 | 1,025,000 | 4,500 |
| 1997-09-05 | 453 | 453 | 448 | 449 | 1,544,000 | 4,490 |
| 1997-09-04 | 456 | 459 | 452 | 454 | 1,719,000 | 4,540 |
| 1997-09-03 | 462 | 466 | 455 | 462 | 3,061,000 | 4,620 |
| 1997-09-02 | 462 | 463 | 456 | 463 | 2,196,000 | 4,630 |
| 1997-09-01 | 468 | 473 | 468 | 471 | 414,000 | 4,710 |
| 1997-08-29 | 471 | 472 | 465 | 471 | 759,000 | 4,710 |
| 1997-08-28 | 479 | 479 | 472 | 472 | 321,000 | 4,720 |
| 1997-08-27 | 480 | 481 | 473 | 475 | 577,000 | 4,750 |
| 1997-08-26 | 483 | 490 | 478 | 489 | 1,067,000 | 4,890 |
| 1997-08-25 | 485 | 485 | 473 | 473 | 1,162,000 | 4,730 |
| 1997-08-22 | 482 | 482 | 470 | 470 | 996,000 | 4,700 |
| 1997-08-21 | 479 | 482 | 476 | 482 | 1,458,000 | 4,820 |
| 1997-08-20 | 463 | 474 | 463 | 474 | 753,000 | 4,740 |
| 1997-08-19 | 470 | 472 | 458 | 470 | 1,662,000 | 4,700 |
| 1997-08-18 | 463 | 475 | 460 | 475 | 966,000 | 4,750 |
| 1997-08-15 | 473 | 474 | 466 | 466 | 1,304,000 | 4,660 |
| 1997-08-14 | 469 | 474 | 466 | 471 | 780,000 | 4,710 |
| 1997-08-13 | 473 | 473 | 466 | 467 | 1,101,000 | 4,670 |
| 1997-08-12 | 467 | 477 | 465 | 477 | 1,930,000 | 4,770 |
| 1997-08-11 | 473 | 477 | 466 | 466 | 1,627,000 | 4,660 |
| 1997-08-08 | 471 | 482 | 471 | 482 | 1,369,000 | 4,820 |
| 1997-08-07 | 480 | 485 | 475 | 476 | 1,104,000 | 4,760 |
| 1997-08-06 | 471 | 480 | 470 | 480 | 1,069,000 | 4,800 |
| 1997-08-05 | 471 | 476 | 468 | 471 | 1,079,000 | 4,710 |
| 1997-08-04 | 480 | 480 | 466 | 470 | 2,041,000 | 4,700 |
| 1997-08-01 | 486 | 489 | 471 | 475 | 2,257,000 | 4,750 |
| 1997-07-31 | 490 | 494 | 485 | 485 | 1,971,000 | 4,850 |
| 1997-07-30 | 500 | 501 | 488 | 496 | 2,865,000 | 4,960 |
| 1997-07-29 | 520 | 520 | 510 | 510 | 1,042,000 | 5,100 |
| 1997-07-28 | 525 | 530 | 517 | 520 | 637,000 | 5,200 |
| 1997-07-25 | 523 | 525 | 516 | 525 | 1,291,000 | 5,250 |
| 1997-07-24 | 521 | 521 | 517 | 521 | 532,000 | 5,210 |
| 1997-07-23 | 535 | 535 | 511 | 521 | 827,000 | 5,210 |
| 1997-07-22 | 518 | 525 | 517 | 525 | 982,000 | 5,250 |
| 1997-07-18 | 526 | 527 | 516 | 516 | 1,768,000 | 5,160 |
| 1997-07-17 | 539 | 540 | 520 | 528 | 984,000 | 5,280 |
| 1997-07-16 | 539 | 541 | 527 | 539 | 1,219,000 | 5,390 |
| 1997-07-15 | 544 | 544 | 539 | 539 | 1,339,000 | 5,390 |
| 1997-07-14 | 541 | 543 | 536 | 543 | 2,096,000 | 5,430 |
| 1997-07-11 | 530 | 536 | 530 | 531 | 2,342,000 | 5,310 |
| 1997-07-10 | 526 | 530 | 519 | 529 | 1,436,000 | 5,290 |
| 1997-07-09 | 518 | 520 | 514 | 518 | 1,261,000 | 5,180 |
| 1997-07-08 | 510 | 514 | 510 | 510 | 823,000 | 5,100 |
| 1997-07-07 | 512 | 518 | 508 | 510 | 1,205,000 | 5,100 |
| 1997-07-04 | 516 | 521 | 514 | 521 | 742,000 | 5,210 |
| 1997-07-03 | 522 | 523 | 518 | 520 | 1,385,000 | 5,200 |
| 1997-07-02 | 522 | 523 | 517 | 521 | 1,767,000 | 5,210 |
| 1997-07-01 | 533 | 533 | 513 | 517 | 1,700,000 | 5,170 |
| 1997-06-30 | 543 | 543 | 531 | 533 | 666,000 | 5,330 |
| 1997-06-27 | 541 | 542 | 532 | 533 | 978,000 | 5,330 |
| 1997-06-26 | 540 | 551 | 540 | 541 | 5,223,000 | 5,410 |
| 1997-06-25 | 530 | 537 | 523 | 536 | 2,685,000 | 5,360 |
| 1997-06-24 | 516 | 520 | 510 | 520 | 2,250,000 | 5,200 |
| 1997-06-23 | 523 | 523 | 514 | 522 | 1,139,000 | 5,220 |
| 1997-06-20 | 513 | 522 | 513 | 514 | 951,000 | 5,140 |
| 1997-06-19 | 512 | 517 | 510 | 517 | 1,136,000 | 5,170 |
| 1997-06-18 | 521 | 521 | 515 | 515 | 1,158,000 | 5,150 |
| 1997-06-17 | 528 | 530 | 525 | 530 | 1,803,000 | 5,300 |
| 1997-06-16 | 535 | 535 | 529 | 535 | 606,000 | 5,350 |
| 1997-06-13 | 533 | 535 | 528 | 530 | 3,435,000 | 5,300 |
| 1997-06-12 | 533 | 537 | 531 | 531 | 1,691,000 | 5,310 |
| 1997-06-11 | 529 | 532 | 523 | 531 | 3,101,000 | 5,310 |
| 1997-06-10 | 522 | 526 | 519 | 525 | 1,179,000 | 5,250 |
| 1997-06-09 | 520 | 522 | 518 | 519 | 1,514,000 | 5,190 |
| 1997-06-06 | 514 | 522 | 514 | 518 | 1,067,000 | 5,180 |
| 1997-06-05 | 518 | 518 | 509 | 510 | 1,037,000 | 5,100 |
| 1997-06-04 | 520 | 522 | 515 | 520 | 1,108,000 | 5,200 |
| 1997-06-03 | 510 | 521 | 510 | 511 | 1,402,000 | 5,110 |
| 1997-06-02 | 506 | 517 | 504 | 516 | 827,000 | 5,160 |
| 1997-05-30 | 514 | 514 | 504 | 504 | 1,286,000 | 5,040 |
| 1997-05-29 | 527 | 530 | 516 | 517 | 1,704,000 | 5,170 |
| 1997-05-28 | 523 | 537 | 521 | 535 | 1,860,000 | 5,350 |
| 1997-05-27 | 530 | 530 | 520 | 520 | 966,000 | 5,200 |
| 1997-05-26 | 528 | 533 | 528 | 533 | 1,081,000 | 5,330 |
| 1997-05-23 | 533 | 536 | 531 | 531 | 1,549,000 | 5,310 |
| 1997-05-22 | 534 | 534 | 523 | 531 | 1,399,000 | 5,310 |
| 1997-05-21 | 540 | 543 | 530 | 530 | 780,000 | 5,300 |
| 1997-05-20 | 545 | 545 | 538 | 545 | 2,134,000 | 5,450 |
| 1997-05-19 | 536 | 540 | 535 | 540 | 938,000 | 5,400 |
| 1997-05-16 | 533 | 543 | 530 | 542 | 2,350,000 | 5,420 |
| 1997-05-15 | 543 | 544 | 532 | 537 | 2,996,000 | 5,370 |
| 1997-05-14 | 535 | 545 | 532 | 544 | 5,067,000 | 5,440 |
| 1997-05-13 | 538 | 540 | 526 | 534 | 3,511,000 | 5,340 |
| 1997-05-12 | 509 | 528 | 509 | 528 | 1,659,000 | 5,280 |
| 1997-05-09 | 530 | 533 | 517 | 523 | 2,150,000 | 5,230 |
| 1997-05-08 | 530 | 535 | 527 | 532 | 3,908,000 | 5,320 |
| 1997-05-07 | 527 | 541 | 526 | 535 | 2,972,000 | 5,350 |
| 1997-05-06 | 541 | 541 | 526 | 530 | 3,659,000 | 5,300 |
| 1997-05-02 | 519 | 525 | 518 | 522 | 3,777,000 | 5,220 |
| 1997-05-01 | 502 | 518 | 502 | 516 | 3,710,000 | 5,160 |
| 1997-04-30 | 500 | 504 | 497 | 501 | 554,000 | 5,010 |
| 1997-04-28 | 499 | 499 | 493 | 496 | 1,019,000 | 4,960 |
| 1997-04-25 | 504 | 509 | 495 | 496 | 1,484,000 | 4,960 |
| 1997-04-24 | 502 | 511 | 500 | 505 | 2,221,000 | 5,050 |
| 1997-04-23 | 498 | 500 | 496 | 497 | 963,000 | 4,970 |
| 1997-04-22 | 497 | 504 | 496 | 498 | 2,536,000 | 4,980 |
| 1997-04-21 | 498 | 503 | 492 | 496 | 2,545,000 | 4,960 |
| 1997-04-18 | 496 | 502 | 495 | 501 | 2,151,000 | 5,010 |
| 1997-04-17 | 495 | 500 | 494 | 500 | 841,000 | 5,000 |
| 1997-04-16 | 498 | 499 | 492 | 499 | 1,557,000 | 4,990 |
| 1997-04-15 | 498 | 502 | 495 | 498 | 1,465,000 | 4,980 |
| 1997-04-14 | 498 | 504 | 494 | 498 | 1,560,000 | 4,980 |
| 1997-04-11 | 498 | 504 | 496 | 502 | 1,541,000 | 5,020 |
| 1997-04-10 | 500 | 500 | 495 | 495 | 1,461,000 | 4,950 |
| 1997-04-09 | 497 | 500 | 495 | 500 | 1,657,000 | 5,000 |
| 1997-04-08 | 490 | 497 | 489 | 495 | 1,355,000 | 4,950 |
| 1997-04-07 | 498 | 498 | 489 | 489 | 1,842,000 | 4,890 |
| 1997-04-04 | 499 | 499 | 491 | 494 | 3,951,000 | 4,940 |
| 1997-04-03 | 480 | 488 | 479 | 484 | 1,590,000 | 4,840 |
| 1997-04-02 | 480 | 482 | 476 | 479 | 1,948,000 | 4,790 |
| 1997-04-01 | 471 | 479 | 470 | 475 | 1,009,000 | 4,750 |
| 1997-03-31 | 482 | 485 | 475 | 481 | 415,000 | 4,810 |
| 1997-03-28 | 478 | 485 | 475 | 485 | 645,000 | 4,850 |
| 1997-03-27 | 490 | 491 | 480 | 481 | 2,652,000 | 4,810 |
| 1997-03-26 | 480 | 489 | 476 | 480 | 819,000 | 4,800 |
| 1997-03-25 | 480 | 494 | 475 | 479 | 1,535,000 | 4,790 |
| 1997-03-24 | 495 | 495 | 475 | 475 | 1,589,000 | 4,750 |
| 1997-03-21 | 488 | 489 | 481 | 488 | 915,000 | 4,880 |
| 1997-03-19 | 486 | 490 | 476 | 490 | 972,000 | 4,900 |
| 1997-03-18 | 473 | 485 | 472 | 485 | 1,953,000 | 4,850 |
| 1997-03-17 | 473 | 475 | 470 | 474 | 1,234,000 | 4,740 |
| 1997-03-14 | 459 | 476 | 458 | 473 | 2,843,000 | 4,730 |
| 1997-03-13 | 479 | 479 | 463 | 469 | 2,089,000 | 4,690 |
| 1997-03-12 | 483 | 485 | 476 | 480 | 1,105,000 | 4,800 |
| 1997-03-11 | 478 | 485 | 475 | 479 | 1,423,000 | 4,790 |
| 1997-03-10 | 478 | 479 | 470 | 479 | 855,000 | 4,790 |
| 1997-03-07 | 474 | 484 | 472 | 484 | 1,483,000 | 4,840 |
| 1997-03-06 | 478 | 485 | 475 | 475 | 1,562,000 | 4,750 |
| 1997-03-05 | 488 | 490 | 475 | 478 | 3,507,000 | 4,780 |
| 1997-03-04 | 496 | 498 | 488 | 488 | 1,218,000 | 4,880 |
| 1997-03-03 | 500 | 500 | 493 | 498 | 1,393,000 | 4,980 |
| 1997-02-28 | 506 | 509 | 492 | 500 | 1,336,000 | 5,000 |
| 1997-02-27 | 501 | 513 | 501 | 513 | 802,000 | 5,130 |
| 1997-02-26 | 522 | 522 | 505 | 511 | 3,611,000 | 5,110 |
| 1997-02-25 | 515 | 522 | 514 | 519 | 4,576,000 | 5,190 |
| 1997-02-24 | 529 | 535 | 514 | 521 | 2,383,000 | 5,210 |
| 1997-02-21 | 532 | 536 | 530 | 533 | 2,047,000 | 5,330 |
| 1997-02-20 | 530 | 543 | 525 | 536 | 5,847,000 | 5,360 |
| 1997-02-19 | 509 | 523 | 505 | 523 | 4,586,000 | 5,230 |
| 1997-02-18 | 515 | 517 | 495 | 506 | 1,864,000 | 5,060 |
| 1997-02-17 | 496 | 520 | 493 | 520 | 3,625,000 | 5,200 |
| 1997-02-14 | 492 | 495 | 484 | 493 | 4,219,000 | 4,930 |
| 1997-02-13 | 498 | 500 | 492 | 492 | 1,496,000 | 4,920 |
| 1997-02-12 | 492 | 497 | 487 | 488 | 1,209,000 | 4,880 |
| 1997-02-10 | 475 | 488 | 475 | 487 | 2,277,000 | 4,870 |
| 1997-02-07 | 464 | 477 | 463 | 472 | 2,558,000 | 4,720 |
| 1997-02-06 | 460 | 460 | 455 | 455 | 1,391,000 | 4,550 |
| 1997-02-05 | 462 | 462 | 457 | 460 | 1,959,000 | 4,600 |
| 1997-02-04 | 467 | 474 | 464 | 466 | 1,225,000 | 4,660 |
| 1997-02-03 | 470 | 470 | 458 | 458 | 540,000 | 4,580 |
| 1997-01-31 | 467 | 475 | 466 | 473 | 1,567,000 | 4,730 |
| 1997-01-30 | 463 | 468 | 455 | 457 | 1,029,000 | 4,570 |
| 1997-01-29 | 448 | 470 | 445 | 468 | 1,722,000 | 4,680 |
| 1997-01-28 | 435 | 446 | 431 | 443 | 2,303,000 | 4,430 |
| 1997-01-27 | 451 | 454 | 437 | 440 | 808,000 | 4,400 |
| 1997-01-24 | 457 | 458 | 451 | 456 | 984,000 | 4,560 |
| 1997-01-23 | 459 | 464 | 452 | 457 | 1,563,000 | 4,570 |
| 1997-01-22 | 458 | 468 | 457 | 463 | 1,571,000 | 4,630 |
| 1997-01-21 | 456 | 464 | 455 | 462 | 1,108,000 | 4,620 |
| 1997-01-20 | 466 | 466 | 453 | 457 | 1,318,000 | 4,570 |
| 1997-01-17 | 460 | 469 | 460 | 469 | 1,135,000 | 4,690 |
| 1997-01-16 | 466 | 466 | 460 | 465 | 1,069,000 | 4,650 |
| 1997-01-14 | 446 | 456 | 435 | 456 | 2,767,000 | 4,560 |
| 1997-01-13 | 435 | 454 | 433 | 449 | 3,171,000 | 4,490 |
| 1997-01-10 | 440 | 444 | 433 | 433 | 3,793,000 | 4,330 |
| 1997-01-09 | 442 | 449 | 437 | 438 | 2,521,000 | 4,380 |
| 1997-01-08 | 462 | 463 | 442 | 442 | 2,993,000 | 4,420 |
| 1997-01-07 | 478 | 478 | 462 | 462 | 2,116,000 | 4,620 |
| 1997-01-06 | 479 | 479 | 466 | 473 | 459,000 | 4,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
