7012 川崎重工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 267 | 272 | 265 | 265 | 176,000 | 2,650 |
| 1998-12-29 | 271 | 271 | 262 | 267 | 335,000 | 2,670 |
| 1998-12-28 | 281 | 281 | 265 | 266 | 798,000 | 2,660 |
| 1998-12-25 | 267 | 279 | 264 | 276 | 826,000 | 2,760 |
| 1998-12-24 | 263 | 264 | 260 | 263 | 647,000 | 2,630 |
| 1998-12-22 | 269 | 276 | 262 | 263 | 1,351,000 | 2,630 |
| 1998-12-21 | 271 | 276 | 268 | 270 | 585,000 | 2,700 |
| 1998-12-18 | 286 | 286 | 276 | 276 | 993,000 | 2,760 |
| 1998-12-17 | 279 | 284 | 276 | 284 | 760,000 | 2,840 |
| 1998-12-16 | 281 | 284 | 274 | 284 | 695,000 | 2,840 |
| 1998-12-15 | 280 | 280 | 268 | 271 | 1,517,000 | 2,710 |
| 1998-12-14 | 274 | 279 | 269 | 275 | 1,107,000 | 2,750 |
| 1998-12-11 | 273 | 277 | 269 | 274 | 4,531,000 | 2,740 |
| 1998-12-10 | 276 | 280 | 275 | 275 | 820,000 | 2,750 |
| 1998-12-09 | 275 | 283 | 273 | 277 | 2,569,000 | 2,770 |
| 1998-12-08 | 277 | 280 | 273 | 274 | 2,629,000 | 2,740 |
| 1998-12-07 | 275 | 280 | 274 | 277 | 901,000 | 2,770 |
| 1998-12-04 | 282 | 284 | 268 | 275 | 1,704,000 | 2,750 |
| 1998-12-03 | 295 | 295 | 281 | 282 | 1,827,000 | 2,820 |
| 1998-12-02 | 302 | 306 | 290 | 300 | 947,000 | 3,000 |
| 1998-12-01 | 304 | 308 | 296 | 307 | 1,614,000 | 3,070 |
| 1998-11-30 | 305 | 305 | 292 | 304 | 536,000 | 3,040 |
| 1998-11-27 | 303 | 309 | 301 | 303 | 552,000 | 3,030 |
| 1998-11-26 | 299 | 307 | 298 | 307 | 1,233,000 | 3,070 |
| 1998-11-25 | 314 | 314 | 295 | 309 | 1,706,000 | 3,090 |
| 1998-11-24 | 310 | 313 | 300 | 310 | 1,850,000 | 3,100 |
| 1998-11-20 | 293 | 300 | 290 | 295 | 1,481,000 | 2,950 |
| 1998-11-19 | 285 | 292 | 285 | 288 | 1,930,000 | 2,880 |
| 1998-11-18 | 279 | 286 | 279 | 279 | 928,000 | 2,790 |
| 1998-11-17 | 281 | 284 | 278 | 281 | 1,098,000 | 2,810 |
| 1998-11-16 | 283 | 288 | 277 | 280 | 892,000 | 2,800 |
| 1998-11-13 | 284 | 284 | 274 | 281 | 1,291,000 | 2,810 |
| 1998-11-12 | 283 | 283 | 274 | 274 | 811,000 | 2,740 |
| 1998-11-11 | 272 | 282 | 269 | 280 | 711,000 | 2,800 |
| 1998-11-10 | 278 | 281 | 270 | 270 | 1,680,000 | 2,700 |
| 1998-11-09 | 270 | 280 | 266 | 280 | 1,595,000 | 2,800 |
| 1998-11-06 | 281 | 285 | 275 | 280 | 827,000 | 2,800 |
| 1998-11-05 | 293 | 293 | 262 | 271 | 1,299,000 | 2,710 |
| 1998-11-04 | 285 | 291 | 280 | 288 | 2,074,000 | 2,880 |
| 1998-11-02 | 265 | 265 | 255 | 260 | 893,000 | 2,600 |
| 1998-10-30 | 265 | 270 | 255 | 255 | 833,000 | 2,550 |
| 1998-10-29 | 265 | 270 | 256 | 263 | 1,340,000 | 2,630 |
| 1998-10-28 | 275 | 275 | 260 | 262 | 873,000 | 2,620 |
| 1998-10-27 | 280 | 292 | 273 | 274 | 985,000 | 2,740 |
| 1998-10-26 | 280 | 285 | 271 | 273 | 544,000 | 2,730 |
| 1998-10-23 | 300 | 302 | 285 | 290 | 1,742,000 | 2,900 |
| 1998-10-22 | 290 | 310 | 289 | 295 | 3,758,000 | 2,950 |
| 1998-10-21 | 261 | 280 | 261 | 279 | 1,674,000 | 2,790 |
| 1998-10-20 | 251 | 260 | 250 | 260 | 705,000 | 2,600 |
| 1998-10-19 | 251 | 256 | 247 | 251 | 1,833,000 | 2,510 |
| 1998-10-16 | 255 | 261 | 247 | 261 | 1,246,000 | 2,610 |
| 1998-10-15 | 250 | 256 | 242 | 245 | 1,341,000 | 2,450 |
| 1998-10-14 | 267 | 267 | 250 | 250 | 884,000 | 2,500 |
| 1998-10-13 | 267 | 271 | 264 | 267 | 852,000 | 2,670 |
| 1998-10-12 | 270 | 276 | 264 | 267 | 1,719,000 | 2,670 |
| 1998-10-09 | 260 | 273 | 260 | 270 | 1,562,000 | 2,700 |
| 1998-10-08 | 279 | 285 | 265 | 268 | 1,630,000 | 2,680 |
| 1998-10-07 | 270 | 282 | 270 | 280 | 4,915,000 | 2,800 |
| 1998-10-06 | 269 | 275 | 265 | 265 | 2,010,000 | 2,650 |
| 1998-10-05 | 275 | 278 | 266 | 272 | 763,000 | 2,720 |
| 1998-10-02 | 267 | 281 | 267 | 281 | 695,000 | 2,810 |
| 1998-10-01 | 268 | 274 | 265 | 265 | 2,679,000 | 2,650 |
| 1998-09-30 | 290 | 295 | 275 | 275 | 1,475,000 | 2,750 |
| 1998-09-29 | 283 | 290 | 270 | 290 | 2,325,000 | 2,900 |
| 1998-09-28 | 294 | 304 | 280 | 283 | 2,027,000 | 2,830 |
| 1998-09-25 | 289 | 295 | 289 | 289 | 1,116,000 | 2,890 |
| 1998-09-24 | 291 | 302 | 286 | 297 | 4,647,000 | 2,970 |
| 1998-09-22 | 290 | 290 | 275 | 281 | 882,000 | 2,810 |
| 1998-09-21 | 283 | 284 | 271 | 275 | 1,075,000 | 2,750 |
| 1998-09-18 | 289 | 298 | 285 | 290 | 792,000 | 2,900 |
| 1998-09-17 | 293 | 293 | 280 | 286 | 612,000 | 2,860 |
| 1998-09-16 | 295 | 301 | 287 | 293 | 365,000 | 2,930 |
| 1998-09-14 | 283 | 300 | 282 | 300 | 637,000 | 3,000 |
| 1998-09-11 | 288 | 291 | 282 | 290 | 4,371,000 | 2,900 |
| 1998-09-10 | 304 | 305 | 292 | 293 | 1,079,000 | 2,930 |
| 1998-09-09 | 306 | 313 | 303 | 306 | 1,333,000 | 3,060 |
| 1998-09-08 | 313 | 325 | 299 | 305 | 1,742,000 | 3,050 |
| 1998-09-07 | 295 | 318 | 293 | 318 | 1,490,000 | 3,180 |
| 1998-09-04 | 297 | 303 | 295 | 299 | 1,123,000 | 2,990 |
| 1998-09-03 | 295 | 302 | 290 | 300 | 1,852,000 | 3,000 |
| 1998-09-02 | 284 | 303 | 280 | 290 | 1,856,000 | 2,900 |
| 1998-09-01 | 258 | 280 | 256 | 279 | 1,593,000 | 2,790 |
| 1998-08-31 | 256 | 272 | 256 | 268 | 982,000 | 2,680 |
| 1998-08-28 | 259 | 266 | 250 | 261 | 1,449,000 | 2,610 |
| 1998-08-27 | 287 | 287 | 263 | 264 | 1,962,000 | 2,640 |
| 1998-08-26 | 303 | 303 | 290 | 293 | 623,000 | 2,930 |
| 1998-08-25 | 300 | 304 | 297 | 298 | 1,235,000 | 2,980 |
| 1998-08-24 | 292 | 295 | 291 | 291 | 708,000 | 2,910 |
| 1998-08-21 | 299 | 304 | 299 | 301 | 454,000 | 3,010 |
| 1998-08-20 | 301 | 306 | 301 | 304 | 883,000 | 3,040 |
| 1998-08-19 | 308 | 320 | 308 | 317 | 509,000 | 3,170 |
| 1998-08-18 | 308 | 313 | 306 | 308 | 916,000 | 3,080 |
| 1998-08-17 | 320 | 320 | 308 | 313 | 953,000 | 3,130 |
| 1998-08-14 | 314 | 322 | 313 | 315 | 938,000 | 3,150 |
| 1998-08-13 | 320 | 325 | 313 | 319 | 1,341,000 | 3,190 |
| 1998-08-12 | 310 | 320 | 310 | 320 | 1,187,000 | 3,200 |
| 1998-08-11 | 320 | 320 | 312 | 316 | 532,000 | 3,160 |
| 1998-08-10 | 316 | 320 | 312 | 319 | 848,000 | 3,190 |
| 1998-08-07 | 320 | 323 | 316 | 319 | 1,322,000 | 3,190 |
| 1998-08-06 | 316 | 318 | 310 | 315 | 608,000 | 3,150 |
| 1998-08-05 | 320 | 321 | 311 | 316 | 464,000 | 3,160 |
| 1998-08-04 | 310 | 316 | 310 | 316 | 557,000 | 3,160 |
| 1998-08-03 | 310 | 317 | 310 | 312 | 844,000 | 3,120 |
| 1998-07-31 | 322 | 322 | 314 | 320 | 1,095,000 | 3,200 |
| 1998-07-30 | 321 | 322 | 315 | 318 | 1,010,000 | 3,180 |
| 1998-07-29 | 319 | 319 | 313 | 316 | 1,008,000 | 3,160 |
| 1998-07-28 | 320 | 321 | 314 | 317 | 683,000 | 3,170 |
| 1998-07-27 | 322 | 326 | 321 | 321 | 752,000 | 3,210 |
| 1998-07-24 | 321 | 328 | 320 | 325 | 1,380,000 | 3,250 |
| 1998-07-23 | 325 | 328 | 322 | 326 | 668,000 | 3,260 |
| 1998-07-22 | 329 | 331 | 324 | 326 | 1,664,000 | 3,260 |
| 1998-07-21 | 331 | 331 | 320 | 329 | 843,000 | 3,290 |
| 1998-07-17 | 340 | 347 | 335 | 335 | 1,656,000 | 3,350 |
| 1998-07-16 | 327 | 340 | 323 | 340 | 2,495,000 | 3,400 |
| 1998-07-15 | 332 | 336 | 313 | 334 | 3,601,000 | 3,340 |
| 1998-07-14 | 329 | 336 | 323 | 327 | 1,276,000 | 3,270 |
| 1998-07-13 | 310 | 329 | 308 | 329 | 1,068,000 | 3,290 |
| 1998-07-10 | 325 | 330 | 311 | 313 | 3,248,000 | 3,130 |
| 1998-07-09 | 342 | 345 | 338 | 340 | 1,845,000 | 3,400 |
| 1998-07-08 | 343 | 349 | 341 | 342 | 1,980,000 | 3,420 |
| 1998-07-07 | 340 | 348 | 338 | 338 | 1,639,000 | 3,380 |
| 1998-07-06 | 346 | 356 | 339 | 344 | 4,046,000 | 3,440 |
| 1998-07-03 | 330 | 353 | 329 | 343 | 6,028,000 | 3,430 |
| 1998-07-02 | 340 | 356 | 335 | 340 | 10,462,000 | 3,400 |
| 1998-07-01 | 305 | 333 | 301 | 326 | 9,866,000 | 3,260 |
| 1998-06-30 | 275 | 280 | 275 | 280 | 1,721,000 | 2,800 |
| 1998-06-29 | 270 | 280 | 269 | 277 | 3,592,000 | 2,770 |
| 1998-06-26 | 270 | 270 | 264 | 269 | 1,426,000 | 2,690 |
| 1998-06-25 | 270 | 273 | 268 | 272 | 1,739,000 | 2,720 |
| 1998-06-24 | 263 | 270 | 261 | 263 | 1,371,000 | 2,630 |
| 1998-06-23 | 268 | 268 | 257 | 258 | 1,352,000 | 2,580 |
| 1998-06-22 | 260 | 262 | 253 | 258 | 1,020,000 | 2,580 |
| 1998-06-19 | 250 | 260 | 250 | 251 | 1,901,000 | 2,510 |
| 1998-06-18 | 260 | 271 | 252 | 259 | 2,239,000 | 2,590 |
| 1998-06-17 | 243 | 250 | 236 | 240 | 1,957,000 | 2,400 |
| 1998-06-16 | 233 | 241 | 232 | 239 | 1,945,000 | 2,390 |
| 1998-06-15 | 234 | 236 | 233 | 236 | 1,099,000 | 2,360 |
| 1998-06-12 | 238 | 238 | 231 | 233 | 2,838,000 | 2,330 |
| 1998-06-11 | 237 | 240 | 230 | 238 | 2,249,000 | 2,380 |
| 1998-06-10 | 255 | 255 | 247 | 249 | 1,353,000 | 2,490 |
| 1998-06-09 | 251 | 258 | 251 | 256 | 558,000 | 2,560 |
| 1998-06-08 | 261 | 261 | 254 | 256 | 756,000 | 2,560 |
| 1998-06-05 | 263 | 269 | 260 | 264 | 740,000 | 2,640 |
| 1998-06-04 | 260 | 266 | 260 | 265 | 294,000 | 2,650 |
| 1998-06-03 | 269 | 269 | 260 | 261 | 461,000 | 2,610 |
| 1998-06-02 | 262 | 273 | 260 | 273 | 265,000 | 2,730 |
| 1998-06-01 | 261 | 262 | 259 | 259 | 1,556,000 | 2,590 |
| 1998-05-29 | 262 | 265 | 259 | 259 | 813,000 | 2,590 |
| 1998-05-28 | 260 | 267 | 255 | 260 | 1,185,000 | 2,600 |
| 1998-05-27 | 275 | 275 | 263 | 265 | 469,000 | 2,650 |
| 1998-05-26 | 278 | 280 | 272 | 280 | 461,000 | 2,800 |
| 1998-05-25 | 280 | 280 | 274 | 277 | 716,000 | 2,770 |
| 1998-05-22 | 280 | 280 | 272 | 272 | 889,000 | 2,720 |
| 1998-05-21 | 266 | 273 | 265 | 266 | 1,122,000 | 2,660 |
| 1998-05-20 | 267 | 271 | 261 | 261 | 938,000 | 2,610 |
| 1998-05-19 | 261 | 270 | 261 | 267 | 504,000 | 2,670 |
| 1998-05-18 | 270 | 274 | 260 | 270 | 2,015,000 | 2,700 |
| 1998-05-15 | 268 | 274 | 268 | 268 | 1,803,000 | 2,680 |
| 1998-05-14 | 266 | 271 | 261 | 267 | 1,629,000 | 2,670 |
| 1998-05-13 | 250 | 259 | 249 | 259 | 1,602,000 | 2,590 |
| 1998-05-12 | 256 | 256 | 251 | 251 | 864,000 | 2,510 |
| 1998-05-11 | 254 | 256 | 252 | 256 | 595,000 | 2,560 |
| 1998-05-08 | 248 | 253 | 245 | 249 | 2,086,000 | 2,490 |
| 1998-05-07 | 260 | 263 | 253 | 253 | 996,000 | 2,530 |
| 1998-05-06 | 261 | 267 | 260 | 265 | 1,204,000 | 2,650 |
| 1998-05-01 | 276 | 283 | 270 | 281 | 649,000 | 2,810 |
| 1998-04-30 | 272 | 277 | 267 | 276 | 728,000 | 2,760 |
| 1998-04-28 | 272 | 280 | 265 | 272 | 1,663,000 | 2,720 |
| 1998-04-27 | 279 | 284 | 272 | 272 | 904,000 | 2,720 |
| 1998-04-24 | 279 | 298 | 274 | 289 | 2,991,000 | 2,890 |
| 1998-04-23 | 271 | 284 | 268 | 279 | 1,601,000 | 2,790 |
| 1998-04-22 | 270 | 271 | 264 | 271 | 1,469,000 | 2,710 |
| 1998-04-21 | 264 | 270 | 256 | 270 | 908,000 | 2,700 |
| 1998-04-20 | 264 | 269 | 257 | 263 | 994,000 | 2,630 |
| 1998-04-17 | 280 | 280 | 259 | 269 | 1,780,000 | 2,690 |
| 1998-04-16 | 292 | 292 | 280 | 280 | 1,292,000 | 2,800 |
| 1998-04-15 | 293 | 295 | 290 | 293 | 786,000 | 2,930 |
| 1998-04-14 | 285 | 295 | 283 | 295 | 859,000 | 2,950 |
| 1998-04-13 | 283 | 288 | 282 | 283 | 356,000 | 2,830 |
| 1998-04-10 | 289 | 289 | 282 | 286 | 799,000 | 2,860 |
| 1998-04-09 | 275 | 293 | 275 | 290 | 1,479,000 | 2,900 |
| 1998-04-08 | 265 | 283 | 265 | 270 | 1,344,000 | 2,700 |
| 1998-04-07 | 260 | 275 | 258 | 275 | 1,102,000 | 2,750 |
| 1998-04-06 | 248 | 257 | 248 | 253 | 848,000 | 2,530 |
| 1998-04-03 | 236 | 250 | 233 | 247 | 2,245,000 | 2,470 |
| 1998-04-02 | 250 | 254 | 231 | 233 | 1,471,000 | 2,330 |
| 1998-04-01 | 257 | 260 | 252 | 259 | 1,172,000 | 2,590 |
| 1998-03-31 | 272 | 277 | 250 | 267 | 2,538,000 | 2,670 |
| 1998-03-30 | 288 | 294 | 270 | 270 | 1,568,000 | 2,700 |
| 1998-03-27 | 296 | 300 | 283 | 283 | 918,000 | 2,830 |
| 1998-03-26 | 294 | 304 | 291 | 294 | 903,000 | 2,940 |
| 1998-03-25 | 295 | 301 | 290 | 294 | 2,034,000 | 2,940 |
| 1998-03-24 | 310 | 310 | 287 | 293 | 2,465,000 | 2,930 |
| 1998-03-23 | 320 | 324 | 308 | 312 | 1,039,000 | 3,120 |
| 1998-03-20 | 317 | 318 | 313 | 315 | 927,000 | 3,150 |
| 1998-03-19 | 310 | 320 | 310 | 317 | 1,183,000 | 3,170 |
| 1998-03-18 | 318 | 320 | 307 | 311 | 1,653,000 | 3,110 |
| 1998-03-17 | 320 | 320 | 313 | 318 | 863,000 | 3,180 |
| 1998-03-16 | 317 | 319 | 312 | 318 | 667,000 | 3,180 |
| 1998-03-13 | 310 | 324 | 310 | 322 | 2,711,000 | 3,220 |
| 1998-03-12 | 326 | 326 | 315 | 315 | 2,178,000 | 3,150 |
| 1998-03-11 | 340 | 344 | 339 | 340 | 1,317,000 | 3,400 |
| 1998-03-10 | 339 | 344 | 337 | 340 | 1,139,000 | 3,400 |
| 1998-03-09 | 340 | 342 | 337 | 339 | 895,000 | 3,390 |
| 1998-03-06 | 331 | 340 | 331 | 340 | 867,000 | 3,400 |
| 1998-03-05 | 340 | 340 | 331 | 331 | 827,000 | 3,310 |
| 1998-03-04 | 340 | 340 | 337 | 340 | 582,000 | 3,400 |
| 1998-03-03 | 340 | 344 | 332 | 341 | 3,489,000 | 3,410 |
| 1998-03-02 | 336 | 338 | 331 | 336 | 2,586,000 | 3,360 |
| 1998-02-27 | 324 | 329 | 322 | 328 | 1,009,000 | 3,280 |
| 1998-02-26 | 307 | 316 | 307 | 314 | 755,000 | 3,140 |
| 1998-02-25 | 307 | 307 | 298 | 307 | 1,054,000 | 3,070 |
| 1998-02-24 | 310 | 312 | 305 | 307 | 1,030,000 | 3,070 |
| 1998-02-23 | 317 | 326 | 310 | 310 | 1,568,000 | 3,100 |
| 1998-02-20 | 317 | 323 | 313 | 322 | 659,000 | 3,220 |
| 1998-02-19 | 310 | 325 | 310 | 317 | 948,000 | 3,170 |
| 1998-02-18 | 311 | 316 | 303 | 305 | 1,435,000 | 3,050 |
| 1998-02-17 | 303 | 311 | 301 | 310 | 784,000 | 3,100 |
| 1998-02-16 | 310 | 315 | 304 | 304 | 1,051,000 | 3,040 |
| 1998-02-13 | 328 | 328 | 320 | 327 | 1,542,000 | 3,270 |
| 1998-02-12 | 342 | 344 | 332 | 334 | 3,320,000 | 3,340 |
| 1998-02-10 | 340 | 340 | 335 | 338 | 2,391,000 | 3,380 |
| 1998-02-09 | 336 | 336 | 329 | 335 | 1,338,000 | 3,350 |
| 1998-02-06 | 320 | 332 | 314 | 321 | 3,301,000 | 3,210 |
| 1998-02-05 | 291 | 315 | 282 | 297 | 2,721,000 | 2,970 |
| 1998-02-04 | 310 | 310 | 299 | 301 | 923,000 | 3,010 |
| 1998-02-03 | 320 | 324 | 307 | 310 | 1,773,000 | 3,100 |
| 1998-02-02 | 315 | 325 | 309 | 313 | 3,307,000 | 3,130 |
| 1998-01-30 | 324 | 339 | 308 | 339 | 2,157,000 | 3,390 |
| 1998-01-29 | 350 | 350 | 331 | 342 | 1,571,000 | 3,420 |
| 1998-01-28 | 346 | 362 | 338 | 354 | 3,390,000 | 3,540 |
| 1998-01-27 | 338 | 345 | 327 | 336 | 2,799,000 | 3,360 |
| 1998-01-26 | 290 | 338 | 290 | 328 | 3,195,000 | 3,280 |
| 1998-01-23 | 275 | 285 | 273 | 285 | 2,974,000 | 2,850 |
| 1998-01-22 | 268 | 289 | 268 | 280 | 6,119,000 | 2,800 |
| 1998-01-21 | 243 | 255 | 235 | 240 | 3,683,000 | 2,400 |
| 1998-01-20 | 250 | 253 | 237 | 246 | 2,005,000 | 2,460 |
| 1998-01-19 | 265 | 270 | 245 | 256 | 2,303,000 | 2,560 |
| 1998-01-16 | 238 | 250 | 232 | 250 | 2,179,000 | 2,500 |
| 1998-01-14 | 230 | 233 | 228 | 233 | 822,000 | 2,330 |
| 1998-01-13 | 223 | 225 | 217 | 223 | 1,420,000 | 2,230 |
| 1998-01-12 | 214 | 220 | 214 | 218 | 1,883,000 | 2,180 |
| 1998-01-09 | 213 | 217 | 206 | 216 | 1,818,000 | 2,160 |
| 1998-01-08 | 207 | 215 | 206 | 208 | 2,360,000 | 2,080 |
| 1998-01-07 | 200 | 209 | 199 | 208 | 2,157,000 | 2,080 |
| 1998-01-06 | 202 | 205 | 196 | 200 | 1,378,000 | 2,000 |
| 1998-01-05 | 202 | 210 | 201 | 205 | 1,704,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
