7012 川崎重工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 136 | 138 | 135 | 136 | 649,000 | 1,360 |
| 1999-12-29 | 141 | 141 | 134 | 137 | 1,619,000 | 1,370 |
| 1999-12-28 | 133 | 137 | 130 | 131 | 854,000 | 1,310 |
| 1999-12-27 | 135 | 137 | 131 | 134 | 654,000 | 1,340 |
| 1999-12-24 | 131 | 140 | 131 | 140 | 1,875,000 | 1,400 |
| 1999-12-22 | 130 | 132 | 128 | 129 | 3,056,000 | 1,290 |
| 1999-12-21 | 133 | 134 | 130 | 131 | 1,540,000 | 1,310 |
| 1999-12-20 | 133 | 135 | 130 | 134 | 1,546,000 | 1,340 |
| 1999-12-17 | 141 | 141 | 134 | 134 | 2,760,000 | 1,340 |
| 1999-12-16 | 140 | 143 | 135 | 136 | 2,158,000 | 1,360 |
| 1999-12-15 | 149 | 151 | 145 | 145 | 1,414,000 | 1,450 |
| 1999-12-14 | 150 | 155 | 149 | 150 | 1,889,000 | 1,500 |
| 1999-12-13 | 151 | 153 | 148 | 148 | 1,207,000 | 1,480 |
| 1999-12-10 | 154 | 156 | 149 | 153 | 4,906,000 | 1,530 |
| 1999-12-09 | 152 | 154 | 147 | 153 | 2,464,000 | 1,530 |
| 1999-12-08 | 148 | 151 | 148 | 149 | 1,545,000 | 1,490 |
| 1999-12-07 | 151 | 152 | 149 | 149 | 1,652,000 | 1,490 |
| 1999-12-06 | 150 | 153 | 148 | 152 | 3,405,000 | 1,520 |
| 1999-12-03 | 159 | 159 | 147 | 152 | 3,067,000 | 1,520 |
| 1999-12-02 | 152 | 156 | 150 | 156 | 2,813,000 | 1,560 |
| 1999-12-01 | 142 | 153 | 141 | 152 | 2,174,000 | 1,520 |
| 1999-11-30 | 139 | 150 | 136 | 140 | 2,412,000 | 1,400 |
| 1999-11-29 | 154 | 154 | 138 | 144 | 3,429,000 | 1,440 |
| 1999-11-26 | 152 | 161 | 149 | 156 | 13,679,000 | 1,560 |
| 1999-11-25 | 126 | 135 | 125 | 132 | 5,093,000 | 1,320 |
| 1999-11-24 | 131 | 133 | 121 | 121 | 4,695,000 | 1,210 |
| 1999-11-22 | 135 | 140 | 130 | 130 | 3,264,000 | 1,300 |
| 1999-11-19 | 150 | 151 | 140 | 140 | 3,654,000 | 1,400 |
| 1999-11-18 | 149 | 153 | 145 | 148 | 6,989,000 | 1,480 |
| 1999-11-17 | 137 | 153 | 131 | 153 | 9,672,000 | 1,530 |
| 1999-11-16 | 115 | 128 | 115 | 122 | 6,198,000 | 1,220 |
| 1999-11-15 | 120 | 123 | 115 | 115 | 7,105,000 | 1,150 |
| 1999-11-12 | 123 | 124 | 115 | 115 | 6,511,000 | 1,150 |
| 1999-11-11 | 129 | 130 | 122 | 122 | 4,174,000 | 1,220 |
| 1999-11-10 | 131 | 133 | 128 | 129 | 3,311,000 | 1,290 |
| 1999-11-09 | 136 | 137 | 131 | 133 | 3,651,000 | 1,330 |
| 1999-11-08 | 143 | 145 | 133 | 135 | 4,179,000 | 1,350 |
| 1999-11-05 | 150 | 151 | 142 | 142 | 2,286,000 | 1,420 |
| 1999-11-04 | 150 | 152 | 145 | 148 | 2,645,000 | 1,480 |
| 1999-11-02 | 152 | 155 | 148 | 148 | 3,980,000 | 1,480 |
| 1999-11-01 | 149 | 153 | 147 | 150 | 5,668,000 | 1,500 |
| 1999-10-29 | 146 | 152 | 142 | 143 | 4,169,000 | 1,430 |
| 1999-10-28 | 150 | 153 | 140 | 141 | 6,615,000 | 1,410 |
| 1999-10-27 | 148 | 154 | 148 | 151 | 6,696,000 | 1,510 |
| 1999-10-26 | 170 | 171 | 160 | 162 | 4,045,000 | 1,620 |
| 1999-10-25 | 177 | 178 | 171 | 171 | 2,833,000 | 1,710 |
| 1999-10-22 | 180 | 183 | 170 | 172 | 4,256,000 | 1,720 |
| 1999-10-21 | 187 | 188 | 181 | 184 | 1,642,000 | 1,840 |
| 1999-10-20 | 188 | 189 | 186 | 188 | 1,010,000 | 1,880 |
| 1999-10-19 | 187 | 192 | 186 | 190 | 1,512,000 | 1,900 |
| 1999-10-18 | 194 | 194 | 186 | 186 | 1,056,000 | 1,860 |
| 1999-10-15 | 186 | 192 | 184 | 191 | 1,492,000 | 1,910 |
| 1999-10-14 | 194 | 194 | 183 | 184 | 2,244,000 | 1,840 |
| 1999-10-13 | 195 | 195 | 190 | 191 | 2,275,000 | 1,910 |
| 1999-10-12 | 201 | 202 | 195 | 195 | 2,051,000 | 1,950 |
| 1999-10-08 | 200 | 201 | 198 | 201 | 2,547,000 | 2,010 |
| 1999-10-07 | 198 | 203 | 198 | 199 | 1,735,000 | 1,990 |
| 1999-10-06 | 200 | 203 | 195 | 198 | 1,785,000 | 1,980 |
| 1999-10-05 | 201 | 205 | 197 | 197 | 1,170,000 | 1,970 |
| 1999-10-04 | 205 | 210 | 198 | 202 | 926,000 | 2,020 |
| 1999-10-01 | 197 | 225 | 197 | 200 | 2,348,000 | 2,000 |
| 1999-09-30 | 195 | 202 | 195 | 202 | 1,642,000 | 2,020 |
| 1999-09-29 | 195 | 196 | 191 | 194 | 1,879,000 | 1,940 |
| 1999-09-28 | 199 | 202 | 192 | 194 | 1,921,000 | 1,940 |
| 1999-09-27 | 203 | 203 | 196 | 196 | 1,276,000 | 1,960 |
| 1999-09-24 | 200 | 207 | 193 | 193 | 4,308,000 | 1,930 |
| 1999-09-22 | 203 | 203 | 197 | 200 | 2,250,000 | 2,000 |
| 1999-09-21 | 195 | 205 | 194 | 204 | 2,937,000 | 2,040 |
| 1999-09-20 | 200 | 201 | 192 | 196 | 5,821,000 | 1,960 |
| 1999-09-17 | 200 | 206 | 200 | 205 | 3,904,000 | 2,050 |
| 1999-09-16 | 203 | 203 | 195 | 195 | 4,225,000 | 1,950 |
| 1999-09-14 | 215 | 215 | 206 | 206 | 2,711,000 | 2,060 |
| 1999-09-13 | 223 | 223 | 210 | 210 | 2,589,000 | 2,100 |
| 1999-09-10 | 220 | 226 | 220 | 223 | 3,608,000 | 2,230 |
| 1999-09-09 | 225 | 228 | 220 | 224 | 1,625,000 | 2,240 |
| 1999-09-08 | 228 | 229 | 220 | 224 | 1,806,000 | 2,240 |
| 1999-09-07 | 233 | 233 | 226 | 230 | 1,865,000 | 2,300 |
| 1999-09-06 | 231 | 238 | 229 | 238 | 1,885,000 | 2,380 |
| 1999-09-03 | 234 | 234 | 224 | 226 | 5,113,000 | 2,260 |
| 1999-09-02 | 245 | 250 | 235 | 236 | 3,631,000 | 2,360 |
| 1999-09-01 | 251 | 265 | 250 | 263 | 1,574,000 | 2,630 |
| 1999-08-31 | 258 | 259 | 250 | 250 | 3,295,000 | 2,500 |
| 1999-08-30 | 261 | 267 | 258 | 258 | 2,210,000 | 2,580 |
| 1999-08-27 | 270 | 272 | 256 | 256 | 2,270,000 | 2,560 |
| 1999-08-26 | 261 | 271 | 261 | 265 | 1,930,000 | 2,650 |
| 1999-08-25 | 275 | 275 | 250 | 261 | 3,727,000 | 2,610 |
| 1999-08-24 | 279 | 280 | 274 | 274 | 4,382,000 | 2,740 |
| 1999-08-23 | 280 | 280 | 274 | 275 | 2,892,000 | 2,750 |
| 1999-08-20 | 276 | 279 | 274 | 275 | 1,609,000 | 2,750 |
| 1999-08-19 | 270 | 277 | 270 | 274 | 1,373,000 | 2,740 |
| 1999-08-18 | 280 | 282 | 268 | 272 | 2,374,000 | 2,720 |
| 1999-08-17 | 283 | 283 | 276 | 280 | 636,000 | 2,800 |
| 1999-08-16 | 278 | 283 | 277 | 280 | 1,236,000 | 2,800 |
| 1999-08-13 | 285 | 285 | 278 | 278 | 1,367,000 | 2,780 |
| 1999-08-12 | 286 | 288 | 282 | 284 | 1,009,000 | 2,840 |
| 1999-08-11 | 288 | 295 | 285 | 291 | 950,000 | 2,910 |
| 1999-08-10 | 278 | 285 | 277 | 285 | 630,000 | 2,850 |
| 1999-08-09 | 283 | 284 | 277 | 277 | 785,000 | 2,770 |
| 1999-08-06 | 284 | 285 | 281 | 283 | 1,159,000 | 2,830 |
| 1999-08-05 | 295 | 295 | 285 | 286 | 902,000 | 2,860 |
| 1999-08-04 | 296 | 300 | 290 | 297 | 959,000 | 2,970 |
| 1999-08-03 | 306 | 306 | 295 | 301 | 1,301,000 | 3,010 |
| 1999-08-02 | 302 | 308 | 298 | 304 | 936,000 | 3,040 |
| 1999-07-30 | 298 | 304 | 291 | 302 | 1,776,000 | 3,020 |
| 1999-07-29 | 295 | 297 | 290 | 293 | 1,511,000 | 2,930 |
| 1999-07-28 | 293 | 296 | 290 | 290 | 1,533,000 | 2,900 |
| 1999-07-27 | 287 | 297 | 287 | 292 | 915,000 | 2,920 |
| 1999-07-26 | 289 | 290 | 285 | 289 | 576,000 | 2,890 |
| 1999-07-23 | 294 | 294 | 285 | 285 | 1,766,000 | 2,850 |
| 1999-07-22 | 303 | 304 | 292 | 297 | 5,718,000 | 2,970 |
| 1999-07-21 | 298 | 302 | 297 | 302 | 1,262,000 | 3,020 |
| 1999-07-19 | 295 | 299 | 295 | 299 | 1,055,000 | 2,990 |
| 1999-07-16 | 300 | 300 | 295 | 295 | 2,637,000 | 2,950 |
| 1999-07-15 | 302 | 302 | 297 | 300 | 1,824,000 | 3,000 |
| 1999-07-14 | 305 | 310 | 304 | 307 | 1,651,000 | 3,070 |
| 1999-07-13 | 305 | 315 | 304 | 305 | 1,693,000 | 3,050 |
| 1999-07-12 | 299 | 309 | 296 | 305 | 4,706,000 | 3,050 |
| 1999-07-09 | 328 | 328 | 320 | 324 | 2,937,000 | 3,240 |
| 1999-07-08 | 339 | 339 | 330 | 330 | 1,505,000 | 3,300 |
| 1999-07-07 | 346 | 347 | 339 | 340 | 1,905,000 | 3,400 |
| 1999-07-06 | 340 | 343 | 339 | 341 | 1,104,000 | 3,410 |
| 1999-07-05 | 347 | 347 | 337 | 341 | 1,346,000 | 3,410 |
| 1999-07-02 | 335 | 344 | 332 | 337 | 2,086,000 | 3,370 |
| 1999-07-01 | 333 | 336 | 330 | 330 | 1,514,000 | 3,300 |
| 1999-06-30 | 335 | 335 | 328 | 328 | 2,053,000 | 3,280 |
| 1999-06-29 | 334 | 334 | 330 | 330 | 999,000 | 3,300 |
| 1999-06-28 | 330 | 332 | 325 | 327 | 504,000 | 3,270 |
| 1999-06-25 | 336 | 340 | 325 | 325 | 2,740,000 | 3,250 |
| 1999-06-24 | 323 | 330 | 321 | 326 | 2,136,000 | 3,260 |
| 1999-06-23 | 321 | 340 | 315 | 321 | 5,237,000 | 3,210 |
| 1999-06-22 | 320 | 325 | 316 | 325 | 1,844,000 | 3,250 |
| 1999-06-21 | 319 | 319 | 312 | 317 | 1,276,000 | 3,170 |
| 1999-06-18 | 308 | 318 | 307 | 314 | 2,282,000 | 3,140 |
| 1999-06-17 | 308 | 310 | 305 | 307 | 853,000 | 3,070 |
| 1999-06-16 | 308 | 310 | 301 | 306 | 1,257,000 | 3,060 |
| 1999-06-15 | 308 | 308 | 301 | 308 | 1,860,000 | 3,080 |
| 1999-06-14 | 303 | 307 | 301 | 303 | 1,676,000 | 3,030 |
| 1999-06-11 | 307 | 308 | 299 | 303 | 6,045,000 | 3,030 |
| 1999-06-10 | 285 | 305 | 282 | 297 | 2,701,000 | 2,970 |
| 1999-06-09 | 285 | 291 | 283 | 289 | 1,106,000 | 2,890 |
| 1999-06-08 | 300 | 300 | 290 | 295 | 481,000 | 2,950 |
| 1999-06-07 | 287 | 301 | 287 | 297 | 1,033,000 | 2,970 |
| 1999-06-04 | 290 | 292 | 286 | 290 | 1,006,000 | 2,900 |
| 1999-06-03 | 288 | 290 | 282 | 286 | 1,187,000 | 2,860 |
| 1999-06-02 | 289 | 289 | 285 | 286 | 1,165,000 | 2,860 |
| 1999-06-01 | 283 | 285 | 270 | 284 | 1,421,000 | 2,840 |
| 1999-05-31 | 271 | 291 | 271 | 291 | 736,000 | 2,910 |
| 1999-05-28 | 268 | 278 | 268 | 273 | 1,052,000 | 2,730 |
| 1999-05-27 | 275 | 275 | 268 | 272 | 929,000 | 2,720 |
| 1999-05-26 | 265 | 275 | 263 | 271 | 1,345,000 | 2,710 |
| 1999-05-25 | 263 | 265 | 261 | 263 | 1,564,000 | 2,630 |
| 1999-05-24 | 263 | 268 | 260 | 268 | 1,694,000 | 2,680 |
| 1999-05-21 | 269 | 271 | 267 | 271 | 2,278,000 | 2,710 |
| 1999-05-20 | 280 | 282 | 265 | 269 | 2,473,000 | 2,690 |
| 1999-05-19 | 272 | 285 | 272 | 280 | 1,481,000 | 2,800 |
| 1999-05-18 | 282 | 285 | 272 | 275 | 2,051,000 | 2,750 |
| 1999-05-17 | 290 | 292 | 282 | 286 | 2,185,000 | 2,860 |
| 1999-05-14 | 305 | 308 | 295 | 297 | 1,955,000 | 2,970 |
| 1999-05-13 | 301 | 307 | 301 | 304 | 1,165,000 | 3,040 |
| 1999-05-12 | 305 | 310 | 302 | 305 | 1,546,000 | 3,050 |
| 1999-05-11 | 308 | 311 | 301 | 310 | 2,457,000 | 3,100 |
| 1999-05-10 | 316 | 320 | 305 | 308 | 2,067,000 | 3,080 |
| 1999-05-07 | 330 | 333 | 318 | 322 | 3,562,000 | 3,220 |
| 1999-05-06 | 311 | 320 | 307 | 320 | 1,693,000 | 3,200 |
| 1999-04-30 | 307 | 308 | 301 | 301 | 1,383,000 | 3,010 |
| 1999-04-28 | 305 | 316 | 305 | 310 | 2,213,000 | 3,100 |
| 1999-04-27 | 310 | 315 | 298 | 315 | 1,795,000 | 3,150 |
| 1999-04-26 | 305 | 309 | 303 | 303 | 1,060,000 | 3,030 |
| 1999-04-23 | 293 | 320 | 293 | 317 | 5,439,000 | 3,170 |
| 1999-04-22 | 292 | 292 | 278 | 280 | 1,482,000 | 2,800 |
| 1999-04-21 | 305 | 305 | 289 | 290 | 1,468,000 | 2,900 |
| 1999-04-20 | 293 | 303 | 292 | 300 | 2,813,000 | 3,000 |
| 1999-04-19 | 290 | 296 | 289 | 294 | 1,425,000 | 2,940 |
| 1999-04-16 | 294 | 298 | 275 | 275 | 1,874,000 | 2,750 |
| 1999-04-15 | 292 | 295 | 290 | 291 | 1,888,000 | 2,910 |
| 1999-04-14 | 289 | 290 | 285 | 290 | 1,971,000 | 2,900 |
| 1999-04-13 | 282 | 286 | 280 | 285 | 1,823,000 | 2,850 |
| 1999-04-12 | 290 | 295 | 282 | 282 | 1,091,000 | 2,820 |
| 1999-04-09 | 300 | 300 | 289 | 290 | 2,755,000 | 2,900 |
| 1999-04-08 | 280 | 285 | 277 | 285 | 1,436,000 | 2,850 |
| 1999-04-07 | 273 | 280 | 270 | 280 | 1,024,000 | 2,800 |
| 1999-04-06 | 275 | 280 | 265 | 280 | 1,166,000 | 2,800 |
| 1999-04-05 | 277 | 280 | 270 | 270 | 980,000 | 2,700 |
| 1999-04-02 | 274 | 280 | 273 | 273 | 2,843,000 | 2,730 |
| 1999-04-01 | 259 | 275 | 259 | 269 | 1,859,000 | 2,690 |
| 1999-03-31 | 260 | 260 | 251 | 258 | 866,000 | 2,580 |
| 1999-03-30 | 262 | 264 | 252 | 259 | 1,188,000 | 2,590 |
| 1999-03-29 | 263 | 263 | 253 | 260 | 652,000 | 2,600 |
| 1999-03-26 | 265 | 266 | 255 | 255 | 990,000 | 2,550 |
| 1999-03-25 | 257 | 268 | 257 | 258 | 1,956,000 | 2,580 |
| 1999-03-24 | 253 | 264 | 253 | 257 | 972,000 | 2,570 |
| 1999-03-23 | 265 | 270 | 253 | 253 | 1,785,000 | 2,530 |
| 1999-03-19 | 252 | 260 | 250 | 250 | 1,062,000 | 2,500 |
| 1999-03-18 | 260 | 261 | 250 | 250 | 1,481,000 | 2,500 |
| 1999-03-17 | 265 | 265 | 253 | 265 | 2,147,000 | 2,650 |
| 1999-03-16 | 265 | 265 | 258 | 265 | 1,748,000 | 2,650 |
| 1999-03-15 | 258 | 265 | 255 | 265 | 1,821,000 | 2,650 |
| 1999-03-12 | 258 | 262 | 250 | 253 | 3,495,000 | 2,530 |
| 1999-03-11 | 258 | 269 | 252 | 257 | 5,163,000 | 2,570 |
| 1999-03-10 | 245 | 263 | 238 | 257 | 5,298,000 | 2,570 |
| 1999-03-09 | 240 | 240 | 236 | 240 | 1,630,000 | 2,400 |
| 1999-03-08 | 238 | 241 | 233 | 237 | 4,170,000 | 2,370 |
| 1999-03-05 | 222 | 224 | 218 | 224 | 3,409,000 | 2,240 |
| 1999-03-04 | 220 | 227 | 216 | 220 | 1,708,000 | 2,200 |
| 1999-03-03 | 217 | 220 | 215 | 219 | 1,260,000 | 2,190 |
| 1999-03-02 | 223 | 223 | 217 | 217 | 1,346,000 | 2,170 |
| 1999-03-01 | 219 | 223 | 219 | 221 | 2,158,000 | 2,210 |
| 1999-02-26 | 235 | 235 | 226 | 227 | 2,139,000 | 2,270 |
| 1999-02-25 | 232 | 238 | 230 | 236 | 2,437,000 | 2,360 |
| 1999-02-24 | 235 | 235 | 230 | 230 | 1,259,000 | 2,300 |
| 1999-02-23 | 230 | 235 | 225 | 235 | 1,776,000 | 2,350 |
| 1999-02-22 | 233 | 233 | 224 | 225 | 2,081,000 | 2,250 |
| 1999-02-19 | 234 | 236 | 225 | 233 | 1,298,000 | 2,330 |
| 1999-02-18 | 237 | 239 | 233 | 239 | 1,679,000 | 2,390 |
| 1999-02-17 | 240 | 242 | 233 | 234 | 2,172,000 | 2,340 |
| 1999-02-16 | 238 | 243 | 236 | 240 | 5,258,000 | 2,400 |
| 1999-02-15 | 219 | 230 | 218 | 228 | 2,838,000 | 2,280 |
| 1999-02-12 | 214 | 220 | 212 | 217 | 1,461,000 | 2,170 |
| 1999-02-10 | 215 | 216 | 211 | 212 | 2,208,000 | 2,120 |
| 1999-02-09 | 217 | 219 | 216 | 216 | 1,180,000 | 2,160 |
| 1999-02-08 | 218 | 221 | 216 | 219 | 1,791,000 | 2,190 |
| 1999-02-05 | 220 | 223 | 214 | 218 | 2,663,000 | 2,180 |
| 1999-02-04 | 225 | 230 | 217 | 219 | 3,755,000 | 2,190 |
| 1999-02-03 | 233 | 236 | 225 | 225 | 1,553,000 | 2,250 |
| 1999-02-02 | 239 | 240 | 234 | 236 | 1,015,000 | 2,360 |
| 1999-02-01 | 253 | 253 | 244 | 247 | 1,270,000 | 2,470 |
| 1999-01-29 | 243 | 253 | 243 | 253 | 1,175,000 | 2,530 |
| 1999-01-28 | 243 | 245 | 241 | 242 | 449,000 | 2,420 |
| 1999-01-27 | 246 | 247 | 242 | 245 | 847,000 | 2,450 |
| 1999-01-26 | 236 | 249 | 236 | 245 | 1,175,000 | 2,450 |
| 1999-01-25 | 235 | 237 | 230 | 231 | 1,162,000 | 2,310 |
| 1999-01-22 | 236 | 242 | 231 | 231 | 1,569,000 | 2,310 |
| 1999-01-21 | 239 | 241 | 232 | 236 | 1,710,000 | 2,360 |
| 1999-01-20 | 235 | 235 | 228 | 229 | 1,157,000 | 2,290 |
| 1999-01-19 | 238 | 242 | 232 | 232 | 1,055,000 | 2,320 |
| 1999-01-18 | 242 | 245 | 236 | 238 | 772,000 | 2,380 |
| 1999-01-14 | 225 | 236 | 224 | 236 | 1,542,000 | 2,360 |
| 1999-01-13 | 244 | 245 | 222 | 223 | 2,016,000 | 2,230 |
| 1999-01-12 | 248 | 248 | 242 | 243 | 686,000 | 2,430 |
| 1999-01-11 | 247 | 249 | 244 | 245 | 1,010,000 | 2,450 |
| 1999-01-08 | 253 | 253 | 248 | 249 | 1,679,000 | 2,490 |
| 1999-01-07 | 258 | 260 | 248 | 248 | 2,041,000 | 2,480 |
| 1999-01-06 | 253 | 258 | 251 | 256 | 454,000 | 2,560 |
| 1999-01-05 | 260 | 260 | 250 | 253 | 1,665,000 | 2,530 |
| 1999-01-04 | 260 | 264 | 256 | 256 | 494,000 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
