7012 川崎重工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 93 | 94 | 92 | 94 | 1,006,000 | 940 |
| 2002-12-27 | 93 | 94 | 92 | 93 | 2,385,000 | 930 |
| 2002-12-26 | 93 | 95 | 92 | 95 | 3,060,000 | 950 |
| 2002-12-25 | 93 | 94 | 91 | 93 | 2,405,000 | 930 |
| 2002-12-24 | 92 | 94 | 90 | 93 | 4,903,000 | 930 |
| 2002-12-20 | 89 | 92 | 88 | 91 | 4,870,000 | 910 |
| 2002-12-19 | 86 | 89 | 86 | 88 | 3,548,000 | 880 |
| 2002-12-18 | 87 | 88 | 86 | 86 | 2,390,000 | 860 |
| 2002-12-17 | 90 | 91 | 87 | 88 | 3,364,000 | 880 |
| 2002-12-16 | 88 | 90 | 87 | 90 | 4,972,000 | 900 |
| 2002-12-13 | 91 | 94 | 90 | 90 | 7,650,000 | 900 |
| 2002-12-12 | 95 | 96 | 93 | 95 | 3,062,000 | 950 |
| 2002-12-11 | 98 | 98 | 95 | 95 | 2,867,000 | 950 |
| 2002-12-10 | 96 | 98 | 95 | 98 | 5,855,000 | 980 |
| 2002-12-09 | 101 | 102 | 99 | 101 | 3,580,000 | 1,010 |
| 2002-12-06 | 102 | 103 | 101 | 102 | 3,187,000 | 1,020 |
| 2002-12-05 | 104 | 105 | 103 | 103 | 6,381,000 | 1,030 |
| 2002-12-04 | 101 | 105 | 100 | 104 | 8,875,000 | 1,040 |
| 2002-12-03 | 102 | 103 | 100 | 102 | 4,090,000 | 1,020 |
| 2002-12-02 | 102 | 102 | 99 | 101 | 2,642,000 | 1,010 |
| 2002-11-29 | 101 | 103 | 99 | 102 | 5,599,000 | 1,020 |
| 2002-11-28 | 100 | 103 | 99 | 103 | 7,266,000 | 1,030 |
| 2002-11-27 | 94 | 98 | 93 | 97 | 3,233,000 | 970 |
| 2002-11-26 | 98 | 98 | 94 | 96 | 3,967,000 | 960 |
| 2002-11-25 | 95 | 100 | 93 | 96 | 5,903,000 | 960 |
| 2002-11-22 | 97 | 98 | 91 | 95 | 5,369,000 | 950 |
| 2002-11-21 | 89 | 95 | 89 | 94 | 10,884,000 | 940 |
| 2002-11-20 | 85 | 90 | 84 | 86 | 8,644,000 | 860 |
| 2002-11-19 | 85 | 85 | 80 | 85 | 7,756,000 | 850 |
| 2002-11-18 | 89 | 90 | 85 | 86 | 9,180,000 | 860 |
| 2002-11-15 | 89 | 93 | 85 | 92 | 9,882,000 | 920 |
| 2002-11-14 | 93 | 94 | 90 | 90 | 4,454,000 | 900 |
| 2002-11-13 | 95 | 95 | 92 | 95 | 3,572,000 | 950 |
| 2002-11-12 | 96 | 96 | 94 | 95 | 3,997,000 | 950 |
| 2002-11-11 | 99 | 100 | 97 | 97 | 2,528,000 | 970 |
| 2002-11-08 | 98 | 101 | 97 | 101 | 5,653,000 | 1,010 |
| 2002-11-07 | 100 | 100 | 97 | 98 | 5,815,000 | 980 |
| 2002-11-06 | 101 | 103 | 99 | 100 | 5,213,000 | 1,000 |
| 2002-11-05 | 102 | 102 | 99 | 101 | 3,467,000 | 1,010 |
| 2002-11-01 | 102 | 102 | 100 | 101 | 1,560,000 | 1,010 |
| 2002-10-31 | 102 | 103 | 101 | 102 | 1,616,000 | 1,020 |
| 2002-10-30 | 102 | 104 | 100 | 101 | 2,610,000 | 1,010 |
| 2002-10-29 | 103 | 104 | 101 | 102 | 1,862,000 | 1,020 |
| 2002-10-28 | 103 | 103 | 101 | 103 | 1,688,000 | 1,030 |
| 2002-10-25 | 102 | 104 | 101 | 104 | 2,542,000 | 1,040 |
| 2002-10-24 | 104 | 105 | 101 | 102 | 2,991,000 | 1,020 |
| 2002-10-23 | 102 | 106 | 102 | 106 | 3,253,000 | 1,060 |
| 2002-10-22 | 104 | 105 | 103 | 105 | 4,097,000 | 1,050 |
| 2002-10-21 | 105 | 106 | 103 | 104 | 3,626,000 | 1,040 |
| 2002-10-18 | 108 | 109 | 105 | 105 | 2,969,000 | 1,050 |
| 2002-10-17 | 107 | 111 | 106 | 107 | 3,473,000 | 1,070 |
| 2002-10-16 | 110 | 112 | 107 | 109 | 4,970,000 | 1,090 |
| 2002-10-15 | 107 | 108 | 104 | 106 | 4,574,000 | 1,060 |
| 2002-10-11 | 103 | 104 | 100 | 103 | 5,038,000 | 1,030 |
| 2002-10-10 | 98 | 100 | 95 | 98 | 9,521,000 | 980 |
| 2002-10-09 | 104 | 105 | 100 | 102 | 3,695,000 | 1,020 |
| 2002-10-08 | 102 | 106 | 102 | 103 | 4,568,000 | 1,030 |
| 2002-10-07 | 110 | 111 | 102 | 102 | 9,024,000 | 1,020 |
| 2002-10-04 | 109 | 113 | 108 | 113 | 8,607,000 | 1,130 |
| 2002-10-03 | 114 | 115 | 110 | 110 | 4,612,000 | 1,100 |
| 2002-10-02 | 119 | 120 | 114 | 114 | 5,565,000 | 1,140 |
| 2002-10-01 | 121 | 122 | 118 | 119 | 4,920,000 | 1,190 |
| 2002-09-30 | 124 | 125 | 123 | 124 | 4,321,000 | 1,240 |
| 2002-09-27 | 126 | 128 | 125 | 127 | 4,187,000 | 1,270 |
| 2002-09-26 | 127 | 129 | 124 | 125 | 2,835,000 | 1,250 |
| 2002-09-25 | 125 | 127 | 124 | 124 | 2,285,000 | 1,240 |
| 2002-09-24 | 129 | 129 | 125 | 126 | 3,742,000 | 1,260 |
| 2002-09-20 | 128 | 131 | 128 | 129 | 2,067,000 | 1,290 |
| 2002-09-19 | 133 | 135 | 130 | 130 | 5,079,000 | 1,300 |
| 2002-09-18 | 130 | 130 | 127 | 129 | 3,375,000 | 1,290 |
| 2002-09-17 | 127 | 132 | 127 | 132 | 4,860,000 | 1,320 |
| 2002-09-13 | 126 | 128 | 124 | 126 | 8,283,000 | 1,260 |
| 2002-09-12 | 130 | 131 | 128 | 128 | 10,418,000 | 1,280 |
| 2002-09-11 | 121 | 130 | 121 | 127 | 13,928,000 | 1,270 |
| 2002-09-10 | 120 | 121 | 118 | 118 | 2,676,000 | 1,180 |
| 2002-09-09 | 120 | 121 | 118 | 119 | 4,067,000 | 1,190 |
| 2002-09-06 | 116 | 118 | 114 | 117 | 3,818,000 | 1,170 |
| 2002-09-05 | 117 | 119 | 115 | 117 | 4,107,000 | 1,170 |
| 2002-09-04 | 119 | 119 | 113 | 114 | 7,849,000 | 1,140 |
| 2002-09-03 | 122 | 122 | 120 | 120 | 3,162,000 | 1,200 |
| 2002-09-02 | 125 | 126 | 121 | 121 | 5,238,000 | 1,210 |
| 2002-08-30 | 126 | 126 | 124 | 125 | 2,939,000 | 1,250 |
| 2002-08-29 | 126 | 127 | 124 | 124 | 2,944,000 | 1,240 |
| 2002-08-28 | 126 | 129 | 125 | 125 | 5,819,000 | 1,250 |
| 2002-08-27 | 127 | 129 | 125 | 125 | 5,973,000 | 1,250 |
| 2002-08-26 | 125 | 130 | 125 | 129 | 7,592,000 | 1,290 |
| 2002-08-23 | 128 | 130 | 126 | 126 | 6,060,000 | 1,260 |
| 2002-08-22 | 126 | 128 | 123 | 126 | 6,086,000 | 1,260 |
| 2002-08-21 | 126 | 127 | 125 | 127 | 3,122,000 | 1,270 |
| 2002-08-20 | 128 | 130 | 126 | 127 | 2,254,000 | 1,270 |
| 2002-08-19 | 130 | 130 | 127 | 127 | 2,996,000 | 1,270 |
| 2002-08-16 | 131 | 134 | 129 | 131 | 4,235,000 | 1,310 |
| 2002-08-15 | 135 | 136 | 130 | 132 | 6,111,000 | 1,320 |
| 2002-08-14 | 129 | 133 | 128 | 132 | 3,699,000 | 1,320 |
| 2002-08-13 | 131 | 132 | 128 | 131 | 4,095,000 | 1,310 |
| 2002-08-12 | 137 | 137 | 131 | 131 | 4,312,000 | 1,310 |
| 2002-08-09 | 134 | 139 | 132 | 138 | 9,559,000 | 1,380 |
| 2002-08-08 | 132 | 135 | 131 | 133 | 5,620,000 | 1,330 |
| 2002-08-07 | 131 | 132 | 129 | 130 | 5,183,000 | 1,300 |
| 2002-08-06 | 130 | 130 | 126 | 128 | 4,118,000 | 1,280 |
| 2002-08-05 | 131 | 133 | 130 | 132 | 2,165,000 | 1,320 |
| 2002-08-02 | 133 | 134 | 130 | 132 | 3,488,000 | 1,320 |
| 2002-08-01 | 139 | 139 | 133 | 135 | 3,270,000 | 1,350 |
| 2002-07-31 | 133 | 139 | 132 | 136 | 7,551,000 | 1,360 |
| 2002-07-30 | 136 | 137 | 131 | 132 | 6,288,000 | 1,320 |
| 2002-07-29 | 132 | 135 | 129 | 131 | 4,741,000 | 1,310 |
| 2002-07-26 | 136 | 136 | 130 | 131 | 5,391,000 | 1,310 |
| 2002-07-25 | 143 | 144 | 136 | 136 | 5,825,000 | 1,360 |
| 2002-07-24 | 140 | 141 | 137 | 139 | 4,892,000 | 1,390 |
| 2002-07-23 | 141 | 143 | 140 | 142 | 4,358,000 | 1,420 |
| 2002-07-22 | 139 | 147 | 139 | 143 | 3,806,000 | 1,430 |
| 2002-07-19 | 151 | 151 | 145 | 147 | 2,917,000 | 1,470 |
| 2002-07-18 | 147 | 152 | 146 | 150 | 4,112,000 | 1,500 |
| 2002-07-17 | 145 | 148 | 139 | 145 | 6,911,000 | 1,450 |
| 2002-07-16 | 148 | 149 | 145 | 145 | 3,653,000 | 1,450 |
| 2002-07-15 | 151 | 152 | 148 | 148 | 3,773,000 | 1,480 |
| 2002-07-12 | 156 | 158 | 151 | 153 | 5,600,000 | 1,530 |
| 2002-07-11 | 159 | 159 | 156 | 158 | 2,709,000 | 1,580 |
| 2002-07-10 | 162 | 164 | 160 | 161 | 1,963,000 | 1,610 |
| 2002-07-09 | 161 | 165 | 160 | 164 | 2,587,000 | 1,640 |
| 2002-07-08 | 166 | 167 | 160 | 160 | 3,842,000 | 1,600 |
| 2002-07-05 | 162 | 165 | 160 | 162 | 4,034,000 | 1,620 |
| 2002-07-04 | 165 | 165 | 159 | 162 | 3,377,000 | 1,620 |
| 2002-07-03 | 161 | 166 | 158 | 165 | 5,623,000 | 1,650 |
| 2002-07-02 | 158 | 160 | 155 | 160 | 3,807,000 | 1,600 |
| 2002-07-01 | 158 | 163 | 157 | 161 | 10,320,000 | 1,610 |
| 2002-06-28 | 152 | 154 | 149 | 153 | 6,048,000 | 1,530 |
| 2002-06-27 | 148 | 152 | 146 | 148 | 6,049,000 | 1,480 |
| 2002-06-26 | 150 | 150 | 146 | 146 | 4,354,000 | 1,460 |
| 2002-06-25 | 147 | 153 | 146 | 152 | 6,765,000 | 1,520 |
| 2002-06-24 | 145 | 150 | 145 | 148 | 8,628,000 | 1,480 |
| 2002-06-21 | 156 | 156 | 152 | 155 | 5,578,000 | 1,550 |
| 2002-06-20 | 155 | 160 | 153 | 159 | 7,441,000 | 1,590 |
| 2002-06-19 | 167 | 167 | 158 | 158 | 8,087,000 | 1,580 |
| 2002-06-18 | 168 | 171 | 164 | 170 | 4,496,000 | 1,700 |
| 2002-06-17 | 170 | 170 | 164 | 165 | 6,110,000 | 1,650 |
| 2002-06-14 | 168 | 176 | 164 | 171 | 12,329,000 | 1,710 |
| 2002-06-13 | 175 | 175 | 166 | 166 | 5,422,000 | 1,660 |
| 2002-06-12 | 176 | 177 | 174 | 175 | 2,709,000 | 1,750 |
| 2002-06-11 | 177 | 179 | 176 | 178 | 2,482,000 | 1,780 |
| 2002-06-10 | 177 | 179 | 174 | 176 | 2,102,000 | 1,760 |
| 2002-06-07 | 175 | 176 | 171 | 176 | 7,712,000 | 1,760 |
| 2002-06-06 | 183 | 187 | 177 | 177 | 7,073,000 | 1,770 |
| 2002-06-05 | 185 | 189 | 184 | 184 | 7,080,000 | 1,840 |
| 2002-06-04 | 184 | 186 | 180 | 184 | 6,820,000 | 1,840 |
| 2002-06-03 | 180 | 186 | 178 | 186 | 9,779,000 | 1,860 |
| 2002-05-31 | 180 | 182 | 178 | 180 | 4,823,000 | 1,800 |
| 2002-05-30 | 175 | 180 | 174 | 180 | 4,818,000 | 1,800 |
| 2002-05-29 | 175 | 178 | 174 | 175 | 3,835,000 | 1,750 |
| 2002-05-28 | 179 | 180 | 175 | 177 | 7,222,000 | 1,770 |
| 2002-05-27 | 184 | 188 | 179 | 181 | 9,098,000 | 1,810 |
| 2002-05-24 | 180 | 185 | 177 | 185 | 18,144,000 | 1,850 |
| 2002-05-23 | 179 | 180 | 175 | 178 | 14,236,000 | 1,780 |
| 2002-05-22 | 168 | 177 | 168 | 174 | 11,670,000 | 1,740 |
| 2002-05-21 | 165 | 171 | 164 | 167 | 15,747,000 | 1,670 |
| 2002-05-20 | 163 | 169 | 161 | 167 | 31,340,000 | 1,670 |
| 2002-05-17 | 146 | 154 | 144 | 153 | 29,871,000 | 1,530 |
| 2002-05-16 | 142 | 145 | 140 | 143 | 8,466,000 | 1,430 |
| 2002-05-15 | 136 | 142 | 136 | 140 | 7,837,000 | 1,400 |
| 2002-05-14 | 140 | 142 | 135 | 136 | 6,484,000 | 1,360 |
| 2002-05-13 | 141 | 143 | 139 | 140 | 5,499,000 | 1,400 |
| 2002-05-10 | 143 | 145 | 141 | 141 | 4,462,000 | 1,410 |
| 2002-05-09 | 145 | 146 | 144 | 144 | 3,669,000 | 1,440 |
| 2002-05-08 | 146 | 148 | 143 | 145 | 4,115,000 | 1,450 |
| 2002-05-07 | 147 | 147 | 143 | 146 | 4,377,000 | 1,460 |
| 2002-05-02 | 143 | 149 | 141 | 148 | 7,809,000 | 1,480 |
| 2002-05-01 | 141 | 144 | 140 | 142 | 2,505,000 | 1,420 |
| 2002-04-30 | 141 | 144 | 138 | 142 | 3,171,000 | 1,420 |
| 2002-04-26 | 143 | 144 | 140 | 141 | 2,758,000 | 1,410 |
| 2002-04-25 | 146 | 146 | 143 | 143 | 3,835,000 | 1,430 |
| 2002-04-24 | 148 | 149 | 144 | 145 | 3,678,000 | 1,450 |
| 2002-04-23 | 146 | 151 | 146 | 148 | 9,759,000 | 1,480 |
| 2002-04-22 | 146 | 149 | 146 | 148 | 4,367,000 | 1,480 |
| 2002-04-19 | 147 | 147 | 144 | 146 | 2,778,000 | 1,460 |
| 2002-04-18 | 143 | 149 | 142 | 148 | 8,342,000 | 1,480 |
| 2002-04-17 | 145 | 145 | 141 | 143 | 3,429,000 | 1,430 |
| 2002-04-16 | 143 | 146 | 140 | 142 | 4,726,000 | 1,420 |
| 2002-04-15 | 144 | 145 | 142 | 145 | 2,053,000 | 1,450 |
| 2002-04-12 | 148 | 149 | 143 | 145 | 6,812,000 | 1,450 |
| 2002-04-11 | 144 | 152 | 143 | 149 | 14,262,000 | 1,490 |
| 2002-04-10 | 140 | 144 | 139 | 143 | 4,951,000 | 1,430 |
| 2002-04-09 | 144 | 144 | 137 | 141 | 4,402,000 | 1,410 |
| 2002-04-08 | 147 | 149 | 142 | 143 | 9,130,000 | 1,430 |
| 2002-04-05 | 138 | 147 | 138 | 145 | 17,925,000 | 1,450 |
| 2002-04-04 | 134 | 139 | 133 | 137 | 16,938,000 | 1,370 |
| 2002-04-03 | 125 | 130 | 124 | 129 | 4,153,000 | 1,290 |
| 2002-04-02 | 126 | 127 | 124 | 126 | 4,214,000 | 1,260 |
| 2002-04-01 | 132 | 132 | 125 | 127 | 3,717,000 | 1,270 |
| 2002-03-29 | 132 | 132 | 128 | 132 | 2,509,000 | 1,320 |
| 2002-03-28 | 130 | 134 | 130 | 132 | 3,705,000 | 1,320 |
| 2002-03-27 | 127 | 130 | 126 | 127 | 2,567,000 | 1,270 |
| 2002-03-26 | 128 | 131 | 127 | 129 | 3,366,000 | 1,290 |
| 2002-03-25 | 133 | 133 | 127 | 131 | 4,697,000 | 1,310 |
| 2002-03-22 | 134 | 135 | 132 | 132 | 4,966,000 | 1,320 |
| 2002-03-20 | 134 | 140 | 133 | 136 | 12,018,000 | 1,360 |
| 2002-03-19 | 130 | 134 | 129 | 134 | 5,098,000 | 1,340 |
| 2002-03-18 | 130 | 130 | 128 | 128 | 3,559,000 | 1,280 |
| 2002-03-15 | 127 | 128 | 126 | 128 | 2,755,000 | 1,280 |
| 2002-03-14 | 127 | 129 | 124 | 126 | 3,268,000 | 1,260 |
| 2002-03-13 | 132 | 132 | 127 | 128 | 2,466,000 | 1,280 |
| 2002-03-12 | 135 | 135 | 129 | 130 | 3,538,000 | 1,300 |
| 2002-03-11 | 133 | 134 | 130 | 133 | 2,557,000 | 1,330 |
| 2002-03-08 | 128 | 134 | 126 | 133 | 9,684,000 | 1,330 |
| 2002-03-07 | 126 | 128 | 124 | 126 | 3,671,000 | 1,260 |
| 2002-03-06 | 125 | 127 | 123 | 124 | 4,435,000 | 1,240 |
| 2002-03-05 | 135 | 135 | 125 | 125 | 6,921,000 | 1,250 |
| 2002-03-04 | 129 | 133 | 126 | 131 | 11,200,000 | 1,310 |
| 2002-03-01 | 117 | 129 | 116 | 127 | 10,083,000 | 1,270 |
| 2002-02-28 | 116 | 119 | 115 | 115 | 5,308,000 | 1,150 |
| 2002-02-27 | 114 | 116 | 113 | 116 | 5,899,000 | 1,160 |
| 2002-02-26 | 112 | 115 | 112 | 115 | 4,732,000 | 1,150 |
| 2002-02-25 | 113 | 114 | 111 | 113 | 7,515,000 | 1,130 |
| 2002-02-22 | 111 | 111 | 108 | 109 | 4,392,000 | 1,090 |
| 2002-02-21 | 110 | 111 | 108 | 110 | 4,188,000 | 1,100 |
| 2002-02-20 | 112 | 113 | 108 | 111 | 3,561,000 | 1,110 |
| 2002-02-19 | 116 | 117 | 112 | 112 | 4,307,000 | 1,120 |
| 2002-02-18 | 115 | 117 | 115 | 117 | 1,449,000 | 1,170 |
| 2002-02-15 | 117 | 118 | 115 | 116 | 2,024,000 | 1,160 |
| 2002-02-14 | 118 | 119 | 116 | 116 | 2,546,000 | 1,160 |
| 2002-02-13 | 115 | 118 | 114 | 116 | 3,448,000 | 1,160 |
| 2002-02-12 | 118 | 119 | 115 | 117 | 2,470,000 | 1,170 |
| 2002-02-08 | 114 | 118 | 113 | 117 | 2,970,000 | 1,170 |
| 2002-02-07 | 112 | 114 | 112 | 114 | 793,000 | 1,140 |
| 2002-02-06 | 112 | 113 | 111 | 111 | 991,000 | 1,110 |
| 2002-02-05 | 113 | 114 | 111 | 112 | 1,352,000 | 1,120 |
| 2002-02-04 | 116 | 116 | 113 | 114 | 1,002,000 | 1,140 |
| 2002-02-01 | 118 | 118 | 114 | 116 | 1,371,000 | 1,160 |
| 2002-01-31 | 115 | 119 | 115 | 118 | 1,517,000 | 1,180 |
| 2002-01-30 | 115 | 115 | 111 | 114 | 3,701,000 | 1,140 |
| 2002-01-29 | 120 | 120 | 117 | 119 | 1,159,000 | 1,190 |
| 2002-01-28 | 120 | 121 | 119 | 119 | 1,440,000 | 1,190 |
| 2002-01-25 | 121 | 122 | 118 | 119 | 2,240,000 | 1,190 |
| 2002-01-24 | 122 | 122 | 119 | 121 | 3,039,000 | 1,210 |
| 2002-01-23 | 117 | 120 | 117 | 118 | 1,395,000 | 1,180 |
| 2002-01-22 | 121 | 121 | 117 | 117 | 1,904,000 | 1,170 |
| 2002-01-21 | 117 | 123 | 115 | 122 | 3,255,000 | 1,220 |
| 2002-01-18 | 114 | 117 | 114 | 117 | 1,375,000 | 1,170 |
| 2002-01-17 | 114 | 116 | 113 | 114 | 1,547,000 | 1,140 |
| 2002-01-16 | 113 | 115 | 113 | 114 | 1,834,000 | 1,140 |
| 2002-01-15 | 115 | 115 | 112 | 113 | 1,807,000 | 1,130 |
| 2002-01-11 | 118 | 119 | 116 | 116 | 1,992,000 | 1,160 |
| 2002-01-10 | 117 | 119 | 116 | 119 | 2,261,000 | 1,190 |
| 2002-01-09 | 117 | 117 | 115 | 115 | 1,796,000 | 1,150 |
| 2002-01-08 | 120 | 120 | 115 | 118 | 1,721,000 | 1,180 |
| 2002-01-07 | 119 | 120 | 117 | 120 | 1,208,000 | 1,200 |
| 2002-01-04 | 121 | 121 | 118 | 118 | 1,080,000 | 1,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
