7012 川崎重工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 124 | 126 | 122 | 122 | 3,649,000 | 1,220 |
| 2000-12-28 | 130 | 130 | 126 | 128 | 2,126,000 | 1,280 |
| 2000-12-27 | 131 | 133 | 130 | 131 | 846,000 | 1,310 |
| 2000-12-26 | 133 | 136 | 133 | 134 | 781,000 | 1,340 |
| 2000-12-25 | 135 | 137 | 132 | 136 | 1,754,000 | 1,360 |
| 2000-12-22 | 134 | 136 | 131 | 132 | 2,207,000 | 1,320 |
| 2000-12-21 | 132 | 136 | 125 | 132 | 2,499,000 | 1,320 |
| 2000-12-20 | 135 | 138 | 134 | 137 | 1,458,000 | 1,370 |
| 2000-12-19 | 138 | 141 | 130 | 140 | 3,170,000 | 1,400 |
| 2000-12-18 | 142 | 142 | 139 | 142 | 1,693,000 | 1,420 |
| 2000-12-15 | 143 | 144 | 141 | 142 | 1,331,000 | 1,420 |
| 2000-12-14 | 146 | 146 | 142 | 144 | 5,364,000 | 1,440 |
| 2000-12-13 | 147 | 148 | 144 | 145 | 2,180,000 | 1,450 |
| 2000-12-12 | 144 | 145 | 142 | 143 | 3,734,000 | 1,430 |
| 2000-12-11 | 142 | 143 | 141 | 142 | 2,937,000 | 1,420 |
| 2000-12-08 | 141 | 144 | 140 | 142 | 12,167,000 | 1,420 |
| 2000-12-07 | 140 | 143 | 136 | 136 | 2,549,000 | 1,360 |
| 2000-12-06 | 142 | 146 | 140 | 144 | 2,126,000 | 1,440 |
| 2000-12-05 | 146 | 146 | 141 | 143 | 2,772,000 | 1,430 |
| 2000-12-04 | 150 | 153 | 145 | 147 | 4,777,000 | 1,470 |
| 2000-12-01 | 143 | 152 | 143 | 145 | 2,953,000 | 1,450 |
| 2000-11-30 | 140 | 143 | 138 | 143 | 4,223,000 | 1,430 |
| 2000-11-29 | 142 | 144 | 141 | 142 | 3,912,000 | 1,420 |
| 2000-11-28 | 138 | 147 | 137 | 146 | 6,769,000 | 1,460 |
| 2000-11-27 | 134 | 135 | 132 | 134 | 931,000 | 1,340 |
| 2000-11-24 | 132 | 135 | 131 | 134 | 2,592,000 | 1,340 |
| 2000-11-22 | 130 | 134 | 127 | 128 | 2,119,000 | 1,280 |
| 2000-11-21 | 130 | 131 | 126 | 129 | 1,400,000 | 1,290 |
| 2000-11-20 | 133 | 134 | 131 | 132 | 1,639,000 | 1,320 |
| 2000-11-17 | 127 | 131 | 126 | 130 | 1,243,000 | 1,300 |
| 2000-11-16 | 128 | 130 | 125 | 125 | 1,043,000 | 1,250 |
| 2000-11-15 | 130 | 133 | 129 | 131 | 1,628,000 | 1,310 |
| 2000-11-14 | 127 | 130 | 125 | 130 | 1,236,000 | 1,300 |
| 2000-11-13 | 125 | 126 | 121 | 125 | 1,708,000 | 1,250 |
| 2000-11-10 | 129 | 131 | 128 | 129 | 1,790,000 | 1,290 |
| 2000-11-09 | 131 | 136 | 129 | 132 | 2,251,000 | 1,320 |
| 2000-11-08 | 130 | 137 | 128 | 135 | 3,250,000 | 1,350 |
| 2000-11-07 | 130 | 132 | 128 | 128 | 2,731,000 | 1,280 |
| 2000-11-06 | 123 | 128 | 123 | 125 | 4,483,000 | 1,250 |
| 2000-11-02 | 117 | 120 | 116 | 119 | 3,147,000 | 1,190 |
| 2000-11-01 | 114 | 118 | 113 | 116 | 1,912,000 | 1,160 |
| 2000-10-31 | 119 | 120 | 112 | 113 | 1,633,000 | 1,130 |
| 2000-10-30 | 118 | 120 | 115 | 115 | 1,173,000 | 1,150 |
| 2000-10-27 | 118 | 121 | 118 | 118 | 1,186,000 | 1,180 |
| 2000-10-26 | 114 | 122 | 114 | 122 | 1,471,000 | 1,220 |
| 2000-10-25 | 117 | 119 | 115 | 118 | 1,630,000 | 1,180 |
| 2000-10-24 | 117 | 118 | 111 | 112 | 3,488,000 | 1,120 |
| 2000-10-23 | 119 | 120 | 117 | 117 | 2,566,000 | 1,170 |
| 2000-10-20 | 120 | 122 | 119 | 119 | 1,061,000 | 1,190 |
| 2000-10-19 | 120 | 122 | 118 | 120 | 1,634,000 | 1,200 |
| 2000-10-18 | 125 | 125 | 116 | 116 | 5,045,000 | 1,160 |
| 2000-10-17 | 128 | 128 | 126 | 126 | 690,000 | 1,260 |
| 2000-10-16 | 128 | 130 | 124 | 125 | 3,028,000 | 1,250 |
| 2000-10-13 | 133 | 134 | 130 | 133 | 1,593,000 | 1,330 |
| 2000-10-12 | 132 | 140 | 132 | 139 | 3,622,000 | 1,390 |
| 2000-10-11 | 132 | 136 | 132 | 134 | 1,565,000 | 1,340 |
| 2000-10-10 | 137 | 137 | 132 | 134 | 983,000 | 1,340 |
| 2000-10-06 | 134 | 135 | 131 | 135 | 1,004,000 | 1,350 |
| 2000-10-05 | 137 | 137 | 132 | 133 | 1,465,000 | 1,330 |
| 2000-10-04 | 133 | 138 | 132 | 138 | 1,382,000 | 1,380 |
| 2000-10-03 | 131 | 133 | 130 | 131 | 1,154,000 | 1,310 |
| 2000-10-02 | 129 | 133 | 129 | 133 | 1,063,000 | 1,330 |
| 2000-09-29 | 130 | 133 | 129 | 130 | 1,229,000 | 1,300 |
| 2000-09-28 | 125 | 130 | 125 | 127 | 819,000 | 1,270 |
| 2000-09-27 | 124 | 128 | 124 | 125 | 1,164,000 | 1,250 |
| 2000-09-26 | 127 | 129 | 126 | 126 | 930,000 | 1,260 |
| 2000-09-25 | 131 | 133 | 124 | 124 | 2,943,000 | 1,240 |
| 2000-09-22 | 132 | 134 | 131 | 134 | 1,735,000 | 1,340 |
| 2000-09-21 | 138 | 138 | 134 | 134 | 1,439,000 | 1,340 |
| 2000-09-20 | 135 | 139 | 135 | 139 | 2,826,000 | 1,390 |
| 2000-09-19 | 127 | 132 | 127 | 132 | 1,655,000 | 1,320 |
| 2000-09-18 | 127 | 129 | 124 | 125 | 1,421,000 | 1,250 |
| 2000-09-14 | 130 | 133 | 130 | 132 | 1,223,000 | 1,320 |
| 2000-09-13 | 130 | 134 | 129 | 133 | 1,240,000 | 1,330 |
| 2000-09-12 | 130 | 132 | 127 | 127 | 1,611,000 | 1,270 |
| 2000-09-11 | 134 | 135 | 131 | 134 | 1,372,000 | 1,340 |
| 2000-09-08 | 129 | 133 | 128 | 133 | 2,812,000 | 1,330 |
| 2000-09-07 | 127 | 128 | 126 | 128 | 642,000 | 1,280 |
| 2000-09-06 | 130 | 132 | 126 | 126 | 1,037,000 | 1,260 |
| 2000-09-05 | 130 | 132 | 130 | 132 | 2,456,000 | 1,320 |
| 2000-09-04 | 126 | 128 | 126 | 128 | 1,329,000 | 1,280 |
| 2000-09-01 | 124 | 127 | 123 | 127 | 2,382,000 | 1,270 |
| 2000-08-31 | 120 | 123 | 119 | 123 | 2,088,000 | 1,230 |
| 2000-08-30 | 122 | 122 | 119 | 120 | 2,311,000 | 1,200 |
| 2000-08-29 | 122 | 122 | 117 | 118 | 6,833,000 | 1,180 |
| 2000-08-28 | 126 | 126 | 122 | 123 | 2,665,000 | 1,230 |
| 2000-08-25 | 127 | 128 | 124 | 126 | 3,673,000 | 1,260 |
| 2000-08-24 | 128 | 131 | 127 | 129 | 4,030,000 | 1,290 |
| 2000-08-23 | 129 | 131 | 129 | 129 | 1,119,000 | 1,290 |
| 2000-08-22 | 131 | 134 | 129 | 134 | 1,648,000 | 1,340 |
| 2000-08-21 | 132 | 133 | 127 | 128 | 2,099,000 | 1,280 |
| 2000-08-18 | 134 | 135 | 132 | 135 | 1,451,000 | 1,350 |
| 2000-08-17 | 138 | 139 | 133 | 134 | 1,756,000 | 1,340 |
| 2000-08-16 | 140 | 142 | 138 | 139 | 749,000 | 1,390 |
| 2000-08-15 | 141 | 144 | 139 | 143 | 632,000 | 1,430 |
| 2000-08-14 | 141 | 142 | 137 | 139 | 1,096,000 | 1,390 |
| 2000-08-11 | 140 | 144 | 140 | 144 | 893,000 | 1,440 |
| 2000-08-10 | 146 | 146 | 140 | 140 | 463,000 | 1,400 |
| 2000-08-09 | 144 | 146 | 143 | 146 | 859,000 | 1,460 |
| 2000-08-08 | 146 | 146 | 142 | 142 | 649,000 | 1,420 |
| 2000-08-07 | 140 | 145 | 140 | 144 | 705,000 | 1,440 |
| 2000-08-04 | 138 | 143 | 138 | 140 | 1,000,000 | 1,400 |
| 2000-08-03 | 140 | 143 | 136 | 139 | 758,000 | 1,390 |
| 2000-08-02 | 140 | 142 | 139 | 142 | 598,000 | 1,420 |
| 2000-08-01 | 139 | 142 | 138 | 140 | 990,000 | 1,400 |
| 2000-07-31 | 144 | 145 | 138 | 144 | 1,273,000 | 1,440 |
| 2000-07-28 | 145 | 147 | 145 | 147 | 664,000 | 1,470 |
| 2000-07-27 | 148 | 150 | 145 | 147 | 821,000 | 1,470 |
| 2000-07-26 | 145 | 150 | 145 | 148 | 648,000 | 1,480 |
| 2000-07-25 | 143 | 151 | 142 | 150 | 1,415,000 | 1,500 |
| 2000-07-24 | 144 | 144 | 140 | 140 | 1,316,000 | 1,400 |
| 2000-07-21 | 150 | 151 | 145 | 145 | 700,000 | 1,450 |
| 2000-07-19 | 152 | 152 | 148 | 149 | 1,051,000 | 1,490 |
| 2000-07-18 | 155 | 156 | 151 | 153 | 1,236,000 | 1,530 |
| 2000-07-17 | 154 | 157 | 153 | 156 | 576,000 | 1,560 |
| 2000-07-14 | 155 | 155 | 151 | 153 | 1,658,000 | 1,530 |
| 2000-07-13 | 154 | 155 | 152 | 152 | 1,339,000 | 1,520 |
| 2000-07-12 | 159 | 160 | 153 | 158 | 3,522,000 | 1,580 |
| 2000-07-11 | 161 | 164 | 159 | 163 | 2,197,000 | 1,630 |
| 2000-07-10 | 165 | 167 | 160 | 163 | 1,387,000 | 1,630 |
| 2000-07-07 | 167 | 169 | 164 | 165 | 1,365,000 | 1,650 |
| 2000-07-06 | 170 | 171 | 167 | 167 | 1,710,000 | 1,670 |
| 2000-07-05 | 172 | 176 | 169 | 169 | 3,100,000 | 1,690 |
| 2000-07-04 | 172 | 174 | 166 | 169 | 2,945,000 | 1,690 |
| 2000-07-03 | 164 | 173 | 164 | 171 | 2,949,000 | 1,710 |
| 2000-06-30 | 158 | 162 | 155 | 162 | 2,687,000 | 1,620 |
| 2000-06-29 | 160 | 161 | 154 | 155 | 1,471,000 | 1,550 |
| 2000-06-28 | 160 | 160 | 158 | 160 | 950,000 | 1,600 |
| 2000-06-27 | 158 | 160 | 156 | 160 | 1,508,000 | 1,600 |
| 2000-06-26 | 154 | 157 | 153 | 156 | 1,026,000 | 1,560 |
| 2000-06-23 | 150 | 158 | 148 | 154 | 2,662,000 | 1,540 |
| 2000-06-22 | 155 | 155 | 150 | 152 | 1,800,000 | 1,520 |
| 2000-06-21 | 158 | 159 | 152 | 153 | 1,618,000 | 1,530 |
| 2000-06-20 | 157 | 160 | 157 | 159 | 1,945,000 | 1,590 |
| 2000-06-19 | 161 | 162 | 157 | 160 | 1,925,000 | 1,600 |
| 2000-06-16 | 156 | 160 | 154 | 160 | 3,300,000 | 1,600 |
| 2000-06-15 | 152 | 160 | 151 | 155 | 7,431,000 | 1,550 |
| 2000-06-14 | 152 | 153 | 147 | 150 | 4,041,000 | 1,500 |
| 2000-06-13 | 145 | 148 | 144 | 147 | 3,855,000 | 1,470 |
| 2000-06-12 | 143 | 145 | 142 | 143 | 3,195,000 | 1,430 |
| 2000-06-09 | 144 | 146 | 142 | 144 | 3,683,000 | 1,440 |
| 2000-06-08 | 145 | 146 | 143 | 146 | 1,883,000 | 1,460 |
| 2000-06-07 | 149 | 149 | 143 | 147 | 6,395,000 | 1,470 |
| 2000-06-06 | 148 | 149 | 144 | 145 | 1,446,000 | 1,450 |
| 2000-06-05 | 146 | 152 | 145 | 150 | 1,632,000 | 1,500 |
| 2000-06-02 | 143 | 147 | 142 | 143 | 3,921,000 | 1,430 |
| 2000-06-01 | 141 | 144 | 141 | 144 | 3,019,000 | 1,440 |
| 2000-05-31 | 149 | 151 | 141 | 141 | 3,796,000 | 1,410 |
| 2000-05-30 | 150 | 152 | 149 | 149 | 2,823,000 | 1,490 |
| 2000-05-29 | 149 | 151 | 148 | 151 | 2,092,000 | 1,510 |
| 2000-05-26 | 150 | 151 | 148 | 150 | 5,055,000 | 1,500 |
| 2000-05-25 | 149 | 151 | 147 | 149 | 4,047,000 | 1,490 |
| 2000-05-24 | 145 | 151 | 145 | 150 | 3,790,000 | 1,500 |
| 2000-05-23 | 146 | 147 | 141 | 145 | 1,746,000 | 1,450 |
| 2000-05-22 | 140 | 146 | 140 | 146 | 3,400,000 | 1,460 |
| 2000-05-19 | 140 | 141 | 138 | 141 | 2,982,000 | 1,410 |
| 2000-05-18 | 140 | 143 | 139 | 140 | 2,873,000 | 1,400 |
| 2000-05-17 | 140 | 141 | 139 | 139 | 3,772,000 | 1,390 |
| 2000-05-16 | 140 | 142 | 139 | 140 | 4,316,000 | 1,400 |
| 2000-05-15 | 132 | 141 | 131 | 141 | 8,675,000 | 1,410 |
| 2000-05-12 | 128 | 131 | 125 | 128 | 2,304,000 | 1,280 |
| 2000-05-11 | 132 | 133 | 126 | 127 | 4,525,000 | 1,270 |
| 2000-05-10 | 121 | 131 | 120 | 131 | 9,079,000 | 1,310 |
| 2000-05-09 | 117 | 122 | 117 | 118 | 6,575,000 | 1,180 |
| 2000-05-08 | 118 | 119 | 116 | 116 | 2,450,000 | 1,160 |
| 2000-05-02 | 120 | 120 | 117 | 117 | 1,228,000 | 1,170 |
| 2000-05-01 | 120 | 120 | 118 | 120 | 1,006,000 | 1,200 |
| 2000-04-28 | 120 | 122 | 119 | 121 | 1,662,000 | 1,210 |
| 2000-04-27 | 127 | 127 | 120 | 120 | 2,933,000 | 1,200 |
| 2000-04-26 | 124 | 126 | 122 | 125 | 1,088,000 | 1,250 |
| 2000-04-25 | 127 | 128 | 121 | 123 | 2,335,000 | 1,230 |
| 2000-04-24 | 125 | 128 | 123 | 128 | 2,201,000 | 1,280 |
| 2000-04-21 | 125 | 130 | 120 | 120 | 2,903,000 | 1,200 |
| 2000-04-20 | 125 | 129 | 123 | 125 | 2,029,000 | 1,250 |
| 2000-04-19 | 131 | 132 | 127 | 127 | 1,469,000 | 1,270 |
| 2000-04-18 | 132 | 134 | 127 | 134 | 1,936,000 | 1,340 |
| 2000-04-17 | 128 | 133 | 125 | 127 | 2,466,000 | 1,270 |
| 2000-04-14 | 137 | 137 | 134 | 136 | 1,447,000 | 1,360 |
| 2000-04-13 | 137 | 138 | 134 | 135 | 2,437,000 | 1,350 |
| 2000-04-12 | 134 | 138 | 132 | 134 | 2,049,000 | 1,340 |
| 2000-04-11 | 136 | 138 | 130 | 130 | 2,477,000 | 1,300 |
| 2000-04-10 | 134 | 136 | 133 | 133 | 2,890,000 | 1,330 |
| 2000-04-07 | 130 | 134 | 130 | 132 | 1,214,000 | 1,320 |
| 2000-04-06 | 130 | 133 | 127 | 130 | 1,498,000 | 1,300 |
| 2000-04-05 | 135 | 135 | 129 | 129 | 1,304,000 | 1,290 |
| 2000-04-04 | 130 | 135 | 128 | 135 | 2,217,000 | 1,350 |
| 2000-04-03 | 123 | 126 | 123 | 126 | 1,352,000 | 1,260 |
| 2000-03-31 | 125 | 126 | 122 | 123 | 985,000 | 1,230 |
| 2000-03-30 | 125 | 127 | 120 | 121 | 2,039,000 | 1,210 |
| 2000-03-29 | 128 | 132 | 128 | 131 | 2,324,000 | 1,310 |
| 2000-03-28 | 129 | 129 | 126 | 127 | 1,101,000 | 1,270 |
| 2000-03-27 | 124 | 126 | 120 | 126 | 2,404,000 | 1,260 |
| 2000-03-24 | 121 | 127 | 116 | 122 | 3,502,000 | 1,220 |
| 2000-03-23 | 117 | 120 | 116 | 120 | 2,177,000 | 1,200 |
| 2000-03-22 | 120 | 122 | 115 | 122 | 4,933,000 | 1,220 |
| 2000-03-21 | 125 | 126 | 120 | 122 | 1,299,000 | 1,220 |
| 2000-03-17 | 125 | 126 | 120 | 126 | 1,713,000 | 1,260 |
| 2000-03-16 | 122 | 126 | 120 | 126 | 2,470,000 | 1,260 |
| 2000-03-15 | 123 | 126 | 120 | 122 | 1,387,000 | 1,220 |
| 2000-03-14 | 133 | 133 | 126 | 129 | 965,000 | 1,290 |
| 2000-03-13 | 134 | 136 | 130 | 133 | 2,677,000 | 1,330 |
| 2000-03-10 | 133 | 133 | 124 | 130 | 5,520,000 | 1,300 |
| 2000-03-09 | 117 | 120 | 117 | 120 | 637,000 | 1,200 |
| 2000-03-08 | 121 | 122 | 117 | 117 | 899,000 | 1,170 |
| 2000-03-07 | 119 | 122 | 119 | 121 | 1,439,000 | 1,210 |
| 2000-03-06 | 114 | 117 | 114 | 116 | 1,226,000 | 1,160 |
| 2000-03-03 | 111 | 115 | 111 | 114 | 1,142,000 | 1,140 |
| 2000-03-02 | 111 | 112 | 110 | 110 | 3,012,000 | 1,100 |
| 2000-03-01 | 116 | 117 | 111 | 112 | 4,010,000 | 1,120 |
| 2000-02-29 | 118 | 121 | 115 | 115 | 2,148,000 | 1,150 |
| 2000-02-28 | 119 | 121 | 118 | 118 | 1,277,000 | 1,180 |
| 2000-02-25 | 120 | 125 | 118 | 124 | 3,190,000 | 1,240 |
| 2000-02-24 | 118 | 118 | 114 | 115 | 1,609,000 | 1,150 |
| 2000-02-23 | 116 | 117 | 114 | 117 | 2,565,000 | 1,170 |
| 2000-02-22 | 115 | 119 | 115 | 115 | 1,614,000 | 1,150 |
| 2000-02-21 | 118 | 119 | 115 | 115 | 4,680,000 | 1,150 |
| 2000-02-18 | 121 | 124 | 118 | 118 | 2,353,000 | 1,180 |
| 2000-02-17 | 121 | 122 | 119 | 121 | 2,270,000 | 1,210 |
| 2000-02-16 | 119 | 122 | 118 | 122 | 2,375,000 | 1,220 |
| 2000-02-15 | 125 | 128 | 118 | 121 | 2,951,000 | 1,210 |
| 2000-02-14 | 129 | 129 | 126 | 128 | 1,318,000 | 1,280 |
| 2000-02-10 | 127 | 131 | 127 | 129 | 1,542,000 | 1,290 |
| 2000-02-09 | 127 | 130 | 126 | 127 | 2,589,000 | 1,270 |
| 2000-02-08 | 127 | 128 | 121 | 126 | 3,203,000 | 1,260 |
| 2000-02-07 | 130 | 131 | 127 | 128 | 2,572,000 | 1,280 |
| 2000-02-04 | 136 | 137 | 130 | 130 | 4,336,000 | 1,300 |
| 2000-02-03 | 137 | 137 | 134 | 136 | 2,416,000 | 1,360 |
| 2000-02-02 | 140 | 142 | 136 | 137 | 2,400,000 | 1,370 |
| 2000-02-01 | 141 | 144 | 139 | 144 | 1,272,000 | 1,440 |
| 2000-01-31 | 139 | 143 | 139 | 142 | 1,382,000 | 1,420 |
| 2000-01-28 | 142 | 143 | 137 | 140 | 2,463,000 | 1,400 |
| 2000-01-27 | 142 | 144 | 138 | 138 | 2,685,000 | 1,380 |
| 2000-01-26 | 151 | 151 | 144 | 144 | 2,360,000 | 1,440 |
| 2000-01-25 | 152 | 153 | 145 | 146 | 2,548,000 | 1,460 |
| 2000-01-24 | 145 | 153 | 143 | 153 | 3,961,000 | 1,530 |
| 2000-01-21 | 142 | 142 | 138 | 142 | 4,786,000 | 1,420 |
| 2000-01-20 | 140 | 146 | 140 | 142 | 4,064,000 | 1,420 |
| 2000-01-19 | 140 | 142 | 138 | 141 | 1,448,000 | 1,410 |
| 2000-01-18 | 145 | 146 | 139 | 140 | 2,557,000 | 1,400 |
| 2000-01-17 | 139 | 142 | 138 | 141 | 3,179,000 | 1,410 |
| 2000-01-14 | 139 | 139 | 136 | 138 | 2,267,000 | 1,380 |
| 2000-01-13 | 140 | 141 | 137 | 139 | 1,011,000 | 1,390 |
| 2000-01-12 | 140 | 143 | 136 | 136 | 1,491,000 | 1,360 |
| 2000-01-11 | 145 | 147 | 140 | 140 | 1,350,000 | 1,400 |
| 2000-01-07 | 144 | 145 | 139 | 142 | 949,000 | 1,420 |
| 2000-01-06 | 138 | 143 | 136 | 139 | 1,389,000 | 1,390 |
| 2000-01-05 | 128 | 139 | 128 | 135 | 1,735,000 | 1,350 |
| 2000-01-04 | 131 | 134 | 129 | 130 | 973,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
