7012 川崎重工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 118 | 120 | 117 | 120 | 1,369,000 | 1,200 |
| 2001-12-27 | 114 | 117 | 113 | 117 | 1,912,000 | 1,170 |
| 2001-12-26 | 116 | 116 | 112 | 113 | 1,633,000 | 1,130 |
| 2001-12-25 | 112 | 118 | 112 | 116 | 5,215,000 | 1,160 |
| 2001-12-21 | 115 | 117 | 108 | 113 | 4,949,000 | 1,130 |
| 2001-12-20 | 102 | 114 | 101 | 111 | 15,443,000 | 1,110 |
| 2001-12-19 | 106 | 107 | 89 | 97 | 17,542,000 | 970 |
| 2001-12-18 | 116 | 118 | 108 | 110 | 5,690,000 | 1,100 |
| 2001-12-17 | 119 | 121 | 117 | 119 | 2,859,000 | 1,190 |
| 2001-12-14 | 119 | 121 | 116 | 119 | 7,003,000 | 1,190 |
| 2001-12-13 | 121 | 121 | 118 | 119 | 2,335,000 | 1,190 |
| 2001-12-12 | 117 | 121 | 116 | 120 | 3,042,000 | 1,200 |
| 2001-12-11 | 118 | 119 | 115 | 115 | 2,428,000 | 1,150 |
| 2001-12-10 | 119 | 120 | 118 | 118 | 5,189,000 | 1,180 |
| 2001-12-07 | 125 | 128 | 120 | 121 | 2,715,000 | 1,210 |
| 2001-12-06 | 122 | 129 | 122 | 125 | 4,560,000 | 1,250 |
| 2001-12-05 | 124 | 125 | 122 | 124 | 2,991,000 | 1,240 |
| 2001-12-04 | 122 | 124 | 119 | 123 | 3,846,000 | 1,230 |
| 2001-12-03 | 130 | 130 | 123 | 123 | 2,615,000 | 1,230 |
| 2001-11-30 | 129 | 129 | 126 | 126 | 1,747,000 | 1,260 |
| 2001-11-29 | 132 | 133 | 126 | 126 | 4,240,000 | 1,260 |
| 2001-11-28 | 134 | 136 | 132 | 133 | 7,486,000 | 1,330 |
| 2001-11-27 | 133 | 137 | 131 | 132 | 13,709,000 | 1,320 |
| 2001-11-26 | 125 | 127 | 125 | 125 | 2,333,000 | 1,250 |
| 2001-11-22 | 123 | 126 | 120 | 123 | 3,622,000 | 1,230 |
| 2001-11-21 | 125 | 125 | 123 | 124 | 1,276,000 | 1,240 |
| 2001-11-20 | 124 | 125 | 121 | 125 | 3,622,000 | 1,250 |
| 2001-11-19 | 118 | 124 | 118 | 122 | 3,801,000 | 1,220 |
| 2001-11-16 | 118 | 120 | 115 | 117 | 4,487,000 | 1,170 |
| 2001-11-15 | 119 | 122 | 117 | 122 | 2,534,000 | 1,220 |
| 2001-11-14 | 118 | 121 | 117 | 120 | 2,458,000 | 1,200 |
| 2001-11-13 | 118 | 119 | 114 | 117 | 5,312,000 | 1,170 |
| 2001-11-12 | 123 | 124 | 120 | 120 | 2,948,000 | 1,200 |
| 2001-11-09 | 124 | 124 | 122 | 123 | 1,605,000 | 1,230 |
| 2001-11-08 | 127 | 128 | 122 | 123 | 2,874,000 | 1,230 |
| 2001-11-07 | 128 | 129 | 127 | 128 | 2,645,000 | 1,280 |
| 2001-11-06 | 126 | 128 | 125 | 127 | 2,284,000 | 1,270 |
| 2001-11-05 | 127 | 127 | 125 | 127 | 1,506,000 | 1,270 |
| 2001-11-02 | 127 | 127 | 124 | 125 | 2,838,000 | 1,250 |
| 2001-11-01 | 126 | 128 | 124 | 125 | 3,595,000 | 1,250 |
| 2001-10-31 | 128 | 129 | 126 | 126 | 3,297,000 | 1,260 |
| 2001-10-30 | 133 | 134 | 128 | 130 | 5,421,000 | 1,300 |
| 2001-10-29 | 136 | 138 | 134 | 134 | 4,925,000 | 1,340 |
| 2001-10-26 | 132 | 135 | 131 | 133 | 4,581,000 | 1,330 |
| 2001-10-25 | 131 | 133 | 129 | 130 | 4,274,000 | 1,300 |
| 2001-10-24 | 128 | 133 | 128 | 130 | 2,345,000 | 1,300 |
| 2001-10-23 | 132 | 133 | 129 | 130 | 4,087,000 | 1,300 |
| 2001-10-22 | 126 | 133 | 125 | 132 | 4,524,000 | 1,320 |
| 2001-10-19 | 126 | 126 | 123 | 125 | 2,906,000 | 1,250 |
| 2001-10-18 | 126 | 127 | 125 | 126 | 1,663,000 | 1,260 |
| 2001-10-17 | 131 | 131 | 127 | 128 | 1,800,000 | 1,280 |
| 2001-10-16 | 131 | 132 | 129 | 130 | 2,638,000 | 1,300 |
| 2001-10-15 | 125 | 131 | 125 | 130 | 3,222,000 | 1,300 |
| 2001-10-12 | 128 | 128 | 124 | 127 | 6,945,000 | 1,270 |
| 2001-10-11 | 127 | 128 | 123 | 127 | 6,750,000 | 1,270 |
| 2001-10-10 | 126 | 127 | 124 | 124 | 4,423,000 | 1,240 |
| 2001-10-09 | 131 | 131 | 126 | 129 | 2,903,000 | 1,290 |
| 2001-10-05 | 134 | 134 | 131 | 132 | 4,311,000 | 1,320 |
| 2001-10-04 | 137 | 137 | 133 | 134 | 4,923,000 | 1,340 |
| 2001-10-03 | 144 | 144 | 131 | 132 | 10,562,000 | 1,320 |
| 2001-10-02 | 134 | 142 | 134 | 139 | 19,980,000 | 1,390 |
| 2001-10-01 | 130 | 134 | 127 | 133 | 12,460,000 | 1,330 |
| 2001-09-28 | 123 | 128 | 122 | 125 | 6,795,000 | 1,250 |
| 2001-09-27 | 121 | 123 | 120 | 123 | 3,363,000 | 1,230 |
| 2001-09-26 | 122 | 123 | 119 | 120 | 4,871,000 | 1,200 |
| 2001-09-25 | 126 | 126 | 120 | 120 | 8,562,000 | 1,200 |
| 2001-09-21 | 119 | 123 | 116 | 117 | 18,620,000 | 1,170 |
| 2001-09-20 | 116 | 122 | 113 | 120 | 57,626,000 | 1,200 |
| 2001-09-19 | 155 | 156 | 144 | 146 | 20,811,000 | 1,460 |
| 2001-09-18 | 175 | 177 | 165 | 174 | 5,832,000 | 1,740 |
| 2001-09-17 | 177 | 177 | 166 | 169 | 5,689,000 | 1,690 |
| 2001-09-14 | 179 | 184 | 174 | 177 | 11,031,000 | 1,770 |
| 2001-09-13 | 169 | 179 | 165 | 174 | 6,321,000 | 1,740 |
| 2001-09-12 | 175 | 176 | 160 | 164 | 4,843,000 | 1,640 |
| 2001-09-11 | 177 | 178 | 175 | 177 | 1,892,000 | 1,770 |
| 2001-09-10 | 179 | 181 | 175 | 177 | 2,725,000 | 1,770 |
| 2001-09-07 | 176 | 182 | 175 | 181 | 3,105,000 | 1,810 |
| 2001-09-06 | 173 | 180 | 173 | 180 | 3,688,000 | 1,800 |
| 2001-09-05 | 181 | 181 | 174 | 178 | 4,934,000 | 1,780 |
| 2001-09-04 | 186 | 187 | 175 | 181 | 4,620,000 | 1,810 |
| 2001-09-03 | 190 | 193 | 183 | 185 | 3,147,000 | 1,850 |
| 2001-08-31 | 181 | 190 | 181 | 187 | 5,012,000 | 1,870 |
| 2001-08-30 | 191 | 195 | 186 | 191 | 5,840,000 | 1,910 |
| 2001-08-29 | 205 | 209 | 201 | 201 | 6,007,000 | 2,010 |
| 2001-08-28 | 218 | 220 | 208 | 213 | 8,537,000 | 2,130 |
| 2001-08-27 | 210 | 219 | 210 | 218 | 12,370,000 | 2,180 |
| 2001-08-24 | 209 | 210 | 204 | 206 | 4,956,000 | 2,060 |
| 2001-08-23 | 200 | 209 | 198 | 204 | 7,988,000 | 2,040 |
| 2001-08-22 | 188 | 197 | 184 | 194 | 6,285,000 | 1,940 |
| 2001-08-21 | 190 | 193 | 186 | 187 | 4,580,000 | 1,870 |
| 2001-08-20 | 197 | 197 | 193 | 195 | 1,828,000 | 1,950 |
| 2001-08-17 | 200 | 203 | 197 | 198 | 2,534,000 | 1,980 |
| 2001-08-16 | 191 | 206 | 189 | 200 | 7,911,000 | 2,000 |
| 2001-08-15 | 185 | 196 | 185 | 194 | 3,438,000 | 1,940 |
| 2001-08-14 | 185 | 190 | 184 | 185 | 1,486,000 | 1,850 |
| 2001-08-13 | 183 | 183 | 178 | 183 | 1,004,000 | 1,830 |
| 2001-08-10 | 183 | 188 | 181 | 183 | 2,131,000 | 1,830 |
| 2001-08-09 | 191 | 193 | 187 | 188 | 2,166,000 | 1,880 |
| 2001-08-08 | 193 | 195 | 191 | 194 | 2,440,000 | 1,940 |
| 2001-08-07 | 189 | 193 | 187 | 193 | 3,561,000 | 1,930 |
| 2001-08-06 | 183 | 190 | 183 | 190 | 1,192,000 | 1,900 |
| 2001-08-03 | 190 | 190 | 182 | 183 | 2,193,000 | 1,830 |
| 2001-08-02 | 188 | 192 | 187 | 189 | 3,520,000 | 1,890 |
| 2001-08-01 | 185 | 187 | 183 | 186 | 1,725,000 | 1,860 |
| 2001-07-31 | 176 | 184 | 176 | 183 | 4,082,000 | 1,830 |
| 2001-07-30 | 185 | 190 | 179 | 180 | 1,453,000 | 1,800 |
| 2001-07-27 | 187 | 188 | 182 | 185 | 1,379,000 | 1,850 |
| 2001-07-26 | 188 | 188 | 185 | 188 | 1,526,000 | 1,880 |
| 2001-07-25 | 178 | 192 | 176 | 190 | 4,324,000 | 1,900 |
| 2001-07-24 | 171 | 180 | 171 | 178 | 3,031,000 | 1,780 |
| 2001-07-23 | 184 | 184 | 178 | 180 | 3,181,000 | 1,800 |
| 2001-07-19 | 185 | 189 | 181 | 189 | 2,508,000 | 1,890 |
| 2001-07-18 | 188 | 190 | 184 | 188 | 2,608,000 | 1,880 |
| 2001-07-17 | 192 | 194 | 186 | 186 | 2,323,000 | 1,860 |
| 2001-07-16 | 192 | 197 | 192 | 197 | 1,149,000 | 1,970 |
| 2001-07-13 | 196 | 200 | 193 | 196 | 3,004,000 | 1,960 |
| 2001-07-12 | 199 | 203 | 197 | 200 | 1,905,000 | 2,000 |
| 2001-07-11 | 206 | 207 | 198 | 201 | 4,148,000 | 2,010 |
| 2001-07-10 | 203 | 209 | 200 | 207 | 3,227,000 | 2,070 |
| 2001-07-09 | 200 | 206 | 198 | 206 | 3,442,000 | 2,060 |
| 2001-07-06 | 207 | 209 | 204 | 205 | 3,617,000 | 2,050 |
| 2001-07-05 | 209 | 211 | 205 | 208 | 4,820,000 | 2,080 |
| 2001-07-04 | 202 | 209 | 201 | 209 | 6,186,000 | 2,090 |
| 2001-07-03 | 199 | 202 | 198 | 201 | 4,451,000 | 2,010 |
| 2001-07-02 | 204 | 204 | 195 | 199 | 3,436,000 | 1,990 |
| 2001-06-29 | 206 | 212 | 205 | 206 | 5,206,000 | 2,060 |
| 2001-06-28 | 205 | 206 | 200 | 204 | 3,937,000 | 2,040 |
| 2001-06-27 | 209 | 210 | 203 | 207 | 6,928,000 | 2,070 |
| 2001-06-26 | 211 | 219 | 211 | 213 | 17,497,000 | 2,130 |
| 2001-06-25 | 204 | 216 | 204 | 208 | 33,364,000 | 2,080 |
| 2001-06-22 | 188 | 199 | 187 | 199 | 12,500,000 | 1,990 |
| 2001-06-21 | 184 | 189 | 183 | 186 | 3,106,000 | 1,860 |
| 2001-06-20 | 183 | 185 | 179 | 182 | 2,931,000 | 1,820 |
| 2001-06-19 | 186 | 190 | 182 | 183 | 4,205,000 | 1,830 |
| 2001-06-18 | 188 | 189 | 185 | 187 | 2,708,000 | 1,870 |
| 2001-06-15 | 182 | 189 | 178 | 189 | 7,911,000 | 1,890 |
| 2001-06-14 | 177 | 187 | 175 | 184 | 8,845,000 | 1,840 |
| 2001-06-13 | 166 | 170 | 164 | 168 | 1,713,000 | 1,680 |
| 2001-06-12 | 170 | 172 | 164 | 164 | 1,583,000 | 1,640 |
| 2001-06-11 | 175 | 176 | 169 | 172 | 2,217,000 | 1,720 |
| 2001-06-08 | 178 | 180 | 173 | 176 | 6,254,000 | 1,760 |
| 2001-06-07 | 165 | 173 | 163 | 173 | 3,176,000 | 1,730 |
| 2001-06-06 | 165 | 166 | 162 | 164 | 4,938,000 | 1,640 |
| 2001-06-05 | 170 | 170 | 162 | 168 | 3,689,000 | 1,680 |
| 2001-06-04 | 173 | 173 | 171 | 172 | 476,000 | 1,720 |
| 2001-06-01 | 173 | 174 | 170 | 173 | 1,758,000 | 1,730 |
| 2001-05-31 | 170 | 173 | 169 | 172 | 2,333,000 | 1,720 |
| 2001-05-30 | 170 | 172 | 169 | 171 | 3,961,000 | 1,710 |
| 2001-05-29 | 170 | 173 | 170 | 172 | 1,249,000 | 1,720 |
| 2001-05-28 | 175 | 176 | 170 | 170 | 1,215,000 | 1,700 |
| 2001-05-25 | 177 | 179 | 175 | 175 | 1,495,000 | 1,750 |
| 2001-05-24 | 177 | 179 | 170 | 175 | 4,536,000 | 1,750 |
| 2001-05-23 | 184 | 185 | 180 | 180 | 1,989,000 | 1,800 |
| 2001-05-22 | 190 | 190 | 184 | 184 | 1,941,000 | 1,840 |
| 2001-05-21 | 193 | 193 | 187 | 187 | 2,267,000 | 1,870 |
| 2001-05-18 | 178 | 194 | 177 | 194 | 4,840,000 | 1,940 |
| 2001-05-17 | 179 | 180 | 176 | 177 | 1,758,000 | 1,770 |
| 2001-05-16 | 181 | 183 | 178 | 178 | 1,196,000 | 1,780 |
| 2001-05-15 | 178 | 184 | 175 | 184 | 3,491,000 | 1,840 |
| 2001-05-14 | 187 | 188 | 178 | 181 | 2,490,000 | 1,810 |
| 2001-05-11 | 189 | 192 | 185 | 189 | 3,655,000 | 1,890 |
| 2001-05-10 | 180 | 188 | 180 | 184 | 2,966,000 | 1,840 |
| 2001-05-09 | 185 | 185 | 175 | 184 | 4,420,000 | 1,840 |
| 2001-05-08 | 192 | 195 | 183 | 186 | 2,548,000 | 1,860 |
| 2001-05-07 | 198 | 199 | 192 | 197 | 3,025,000 | 1,970 |
| 2001-05-02 | 201 | 202 | 196 | 198 | 2,880,000 | 1,980 |
| 2001-05-01 | 204 | 205 | 199 | 203 | 3,115,000 | 2,030 |
| 2001-04-27 | 202 | 203 | 196 | 203 | 3,821,000 | 2,030 |
| 2001-04-26 | 201 | 208 | 198 | 202 | 11,568,000 | 2,020 |
| 2001-04-25 | 188 | 205 | 188 | 204 | 11,556,000 | 2,040 |
| 2001-04-24 | 189 | 190 | 186 | 189 | 2,462,000 | 1,890 |
| 2001-04-23 | 189 | 191 | 184 | 190 | 7,441,000 | 1,900 |
| 2001-04-20 | 181 | 195 | 180 | 194 | 9,911,000 | 1,940 |
| 2001-04-19 | 190 | 190 | 183 | 184 | 3,976,000 | 1,840 |
| 2001-04-18 | 186 | 190 | 184 | 188 | 4,393,000 | 1,880 |
| 2001-04-17 | 186 | 188 | 183 | 187 | 2,263,000 | 1,870 |
| 2001-04-16 | 185 | 189 | 183 | 187 | 2,899,000 | 1,870 |
| 2001-04-13 | 187 | 187 | 183 | 185 | 3,638,000 | 1,850 |
| 2001-04-12 | 183 | 187 | 180 | 187 | 5,460,000 | 1,870 |
| 2001-04-11 | 180 | 183 | 177 | 181 | 5,858,000 | 1,810 |
| 2001-04-10 | 175 | 177 | 172 | 172 | 3,485,000 | 1,720 |
| 2001-04-09 | 184 | 184 | 177 | 177 | 2,667,000 | 1,770 |
| 2001-04-06 | 182 | 186 | 179 | 184 | 14,849,000 | 1,840 |
| 2001-04-05 | 178 | 181 | 176 | 179 | 10,155,000 | 1,790 |
| 2001-04-04 | 170 | 176 | 168 | 173 | 13,853,000 | 1,730 |
| 2001-04-03 | 165 | 168 | 163 | 168 | 7,557,000 | 1,680 |
| 2001-04-02 | 164 | 165 | 159 | 160 | 5,076,000 | 1,600 |
| 2001-03-30 | 172 | 173 | 161 | 161 | 3,692,000 | 1,610 |
| 2001-03-29 | 171 | 180 | 169 | 174 | 10,711,000 | 1,740 |
| 2001-03-28 | 170 | 172 | 166 | 170 | 6,624,000 | 1,700 |
| 2001-03-27 | 163 | 168 | 162 | 166 | 3,791,000 | 1,660 |
| 2001-03-26 | 168 | 170 | 164 | 170 | 7,644,000 | 1,700 |
| 2001-03-23 | 165 | 167 | 161 | 166 | 11,038,000 | 1,660 |
| 2001-03-22 | 150 | 174 | 148 | 156 | 20,492,000 | 1,560 |
| 2001-03-21 | 137 | 144 | 134 | 144 | 5,843,000 | 1,440 |
| 2001-03-19 | 135 | 139 | 131 | 132 | 2,462,000 | 1,320 |
| 2001-03-16 | 130 | 137 | 130 | 132 | 2,148,000 | 1,320 |
| 2001-03-15 | 126 | 140 | 121 | 140 | 3,772,000 | 1,400 |
| 2001-03-14 | 134 | 135 | 129 | 130 | 2,114,000 | 1,300 |
| 2001-03-13 | 135 | 139 | 132 | 136 | 2,626,000 | 1,360 |
| 2001-03-12 | 142 | 142 | 133 | 142 | 3,272,000 | 1,420 |
| 2001-03-09 | 139 | 143 | 137 | 142 | 8,400,000 | 1,420 |
| 2001-03-08 | 133 | 138 | 132 | 137 | 1,311,000 | 1,370 |
| 2001-03-07 | 139 | 140 | 134 | 135 | 2,533,000 | 1,350 |
| 2001-03-06 | 128 | 136 | 126 | 134 | 2,675,000 | 1,340 |
| 2001-03-05 | 129 | 132 | 126 | 127 | 2,586,000 | 1,270 |
| 2001-03-02 | 137 | 139 | 130 | 130 | 2,530,000 | 1,300 |
| 2001-03-01 | 140 | 145 | 135 | 137 | 5,815,000 | 1,370 |
| 2001-02-28 | 135 | 142 | 135 | 139 | 4,568,000 | 1,390 |
| 2001-02-27 | 138 | 139 | 134 | 136 | 2,815,000 | 1,360 |
| 2001-02-26 | 133 | 141 | 132 | 140 | 10,556,000 | 1,400 |
| 2001-02-23 | 125 | 131 | 124 | 130 | 8,226,000 | 1,300 |
| 2001-02-22 | 122 | 126 | 121 | 126 | 6,434,000 | 1,260 |
| 2001-02-21 | 118 | 121 | 118 | 120 | 2,338,000 | 1,200 |
| 2001-02-20 | 117 | 119 | 116 | 119 | 2,897,000 | 1,190 |
| 2001-02-19 | 118 | 118 | 116 | 117 | 1,593,000 | 1,170 |
| 2001-02-16 | 117 | 118 | 116 | 118 | 5,451,000 | 1,180 |
| 2001-02-15 | 115 | 117 | 115 | 117 | 3,749,000 | 1,170 |
| 2001-02-14 | 116 | 116 | 114 | 115 | 4,464,000 | 1,150 |
| 2001-02-13 | 117 | 118 | 114 | 115 | 5,556,000 | 1,150 |
| 2001-02-09 | 115 | 117 | 114 | 117 | 3,858,000 | 1,170 |
| 2001-02-08 | 118 | 118 | 114 | 117 | 3,658,000 | 1,170 |
| 2001-02-07 | 117 | 118 | 114 | 117 | 3,666,000 | 1,170 |
| 2001-02-06 | 118 | 121 | 116 | 119 | 1,617,000 | 1,190 |
| 2001-02-05 | 120 | 122 | 117 | 118 | 2,291,000 | 1,180 |
| 2001-02-02 | 122 | 123 | 121 | 122 | 1,774,000 | 1,220 |
| 2001-02-01 | 121 | 122 | 120 | 122 | 1,886,000 | 1,220 |
| 2001-01-31 | 119 | 120 | 118 | 120 | 1,380,000 | 1,200 |
| 2001-01-30 | 119 | 121 | 117 | 119 | 2,335,000 | 1,190 |
| 2001-01-29 | 120 | 122 | 119 | 119 | 1,662,000 | 1,190 |
| 2001-01-26 | 119 | 120 | 117 | 119 | 2,570,000 | 1,190 |
| 2001-01-25 | 122 | 123 | 117 | 119 | 2,215,000 | 1,190 |
| 2001-01-24 | 122 | 125 | 121 | 123 | 3,233,000 | 1,230 |
| 2001-01-23 | 122 | 123 | 120 | 122 | 1,765,000 | 1,220 |
| 2001-01-22 | 122 | 125 | 120 | 122 | 5,098,000 | 1,220 |
| 2001-01-19 | 117 | 120 | 115 | 119 | 6,322,000 | 1,190 |
| 2001-01-18 | 113 | 115 | 113 | 115 | 4,277,000 | 1,150 |
| 2001-01-17 | 114 | 116 | 113 | 113 | 3,764,000 | 1,130 |
| 2001-01-16 | 112 | 113 | 109 | 112 | 8,425,000 | 1,120 |
| 2001-01-15 | 115 | 117 | 111 | 112 | 14,649,000 | 1,120 |
| 2001-01-12 | 119 | 121 | 112 | 112 | 4,370,000 | 1,120 |
| 2001-01-11 | 122 | 123 | 118 | 120 | 2,110,000 | 1,200 |
| 2001-01-10 | 122 | 123 | 119 | 120 | 2,011,000 | 1,200 |
| 2001-01-09 | 126 | 128 | 123 | 126 | 1,258,000 | 1,260 |
| 2001-01-05 | 127 | 133 | 127 | 132 | 2,717,000 | 1,320 |
| 2001-01-04 | 128 | 128 | 122 | 125 | 1,317,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
