7012 川崎重工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 132 | 132 | 130 | 132 | 1,646,000 | 1,320 |
| 2003-12-29 | 131 | 132 | 130 | 131 | 3,435,000 | 1,310 |
| 2003-12-26 | 132 | 132 | 129 | 130 | 5,602,000 | 1,300 |
| 2003-12-25 | 127 | 132 | 125 | 132 | 10,474,000 | 1,320 |
| 2003-12-24 | 123 | 127 | 121 | 127 | 18,034,000 | 1,270 |
| 2003-12-22 | 119 | 120 | 118 | 119 | 3,117,000 | 1,190 |
| 2003-12-19 | 119 | 120 | 118 | 118 | 2,716,000 | 1,180 |
| 2003-12-18 | 117 | 119 | 117 | 118 | 3,289,000 | 1,180 |
| 2003-12-17 | 121 | 121 | 117 | 118 | 4,918,000 | 1,180 |
| 2003-12-16 | 120 | 122 | 119 | 121 | 4,066,000 | 1,210 |
| 2003-12-15 | 121 | 123 | 119 | 123 | 6,672,000 | 1,230 |
| 2003-12-12 | 118 | 119 | 117 | 118 | 5,838,000 | 1,180 |
| 2003-12-11 | 118 | 120 | 117 | 118 | 4,991,000 | 1,180 |
| 2003-12-10 | 120 | 122 | 115 | 117 | 6,786,000 | 1,170 |
| 2003-12-09 | 123 | 124 | 119 | 123 | 4,359,000 | 1,230 |
| 2003-12-08 | 125 | 126 | 120 | 122 | 5,569,000 | 1,220 |
| 2003-12-05 | 129 | 130 | 128 | 129 | 7,428,000 | 1,290 |
| 2003-12-04 | 126 | 130 | 125 | 128 | 6,971,000 | 1,280 |
| 2003-12-03 | 126 | 129 | 125 | 125 | 7,344,000 | 1,250 |
| 2003-12-02 | 127 | 128 | 124 | 126 | 8,807,000 | 1,260 |
| 2003-12-01 | 118 | 124 | 117 | 124 | 6,057,000 | 1,240 |
| 2003-11-28 | 120 | 121 | 118 | 119 | 3,743,000 | 1,190 |
| 2003-11-27 | 118 | 121 | 118 | 119 | 5,893,000 | 1,190 |
| 2003-11-26 | 116 | 119 | 116 | 119 | 4,288,000 | 1,190 |
| 2003-11-25 | 120 | 120 | 117 | 117 | 9,989,000 | 1,170 |
| 2003-11-21 | 113 | 116 | 112 | 113 | 15,865,000 | 1,130 |
| 2003-11-20 | 115 | 115 | 111 | 112 | 11,817,000 | 1,120 |
| 2003-11-19 | 117 | 118 | 115 | 116 | 4,622,000 | 1,160 |
| 2003-11-18 | 115 | 118 | 112 | 117 | 8,365,000 | 1,170 |
| 2003-11-17 | 118 | 120 | 117 | 117 | 5,520,000 | 1,170 |
| 2003-11-14 | 127 | 129 | 122 | 123 | 7,267,000 | 1,230 |
| 2003-11-13 | 130 | 132 | 127 | 128 | 2,768,000 | 1,280 |
| 2003-11-12 | 129 | 131 | 127 | 130 | 7,695,000 | 1,300 |
| 2003-11-11 | 132 | 133 | 128 | 130 | 4,577,000 | 1,300 |
| 2003-11-10 | 132 | 136 | 131 | 134 | 5,981,000 | 1,340 |
| 2003-11-07 | 137 | 139 | 128 | 131 | 14,213,000 | 1,310 |
| 2003-11-06 | 138 | 139 | 135 | 136 | 3,841,000 | 1,360 |
| 2003-11-05 | 141 | 142 | 137 | 138 | 2,516,000 | 1,380 |
| 2003-11-04 | 141 | 142 | 139 | 142 | 4,200,000 | 1,420 |
| 2003-10-31 | 141 | 141 | 137 | 139 | 4,561,000 | 1,390 |
| 2003-10-30 | 140 | 144 | 136 | 143 | 9,449,000 | 1,430 |
| 2003-10-29 | 143 | 145 | 142 | 144 | 5,402,000 | 1,440 |
| 2003-10-28 | 143 | 144 | 141 | 143 | 5,249,000 | 1,430 |
| 2003-10-27 | 140 | 144 | 139 | 143 | 12,200,000 | 1,430 |
| 2003-10-24 | 136 | 138 | 134 | 136 | 9,194,000 | 1,360 |
| 2003-10-23 | 138 | 139 | 131 | 131 | 10,872,000 | 1,310 |
| 2003-10-22 | 148 | 148 | 140 | 142 | 9,652,000 | 1,420 |
| 2003-10-21 | 149 | 152 | 147 | 149 | 29,000,000 | 1,490 |
| 2003-10-20 | 140 | 144 | 138 | 144 | 11,349,000 | 1,440 |
| 2003-10-17 | 141 | 141 | 137 | 137 | 7,560,000 | 1,370 |
| 2003-10-16 | 140 | 144 | 138 | 141 | 13,787,000 | 1,410 |
| 2003-10-15 | 138 | 145 | 135 | 144 | 20,703,000 | 1,440 |
| 2003-10-14 | 137 | 139 | 136 | 137 | 7,119,000 | 1,370 |
| 2003-10-10 | 136 | 137 | 135 | 136 | 10,826,000 | 1,360 |
| 2003-10-09 | 139 | 140 | 136 | 138 | 6,232,000 | 1,380 |
| 2003-10-08 | 142 | 143 | 138 | 140 | 6,944,000 | 1,400 |
| 2003-10-07 | 143 | 144 | 142 | 143 | 3,063,000 | 1,430 |
| 2003-10-06 | 146 | 146 | 142 | 143 | 8,701,000 | 1,430 |
| 2003-10-03 | 142 | 146 | 141 | 146 | 12,525,000 | 1,460 |
| 2003-10-02 | 134 | 141 | 133 | 139 | 8,009,000 | 1,390 |
| 2003-10-01 | 132 | 132 | 129 | 130 | 5,707,000 | 1,300 |
| 2003-09-30 | 134 | 134 | 132 | 132 | 2,283,000 | 1,320 |
| 2003-09-29 | 134 | 135 | 132 | 133 | 2,889,000 | 1,330 |
| 2003-09-26 | 130 | 135 | 130 | 135 | 4,118,000 | 1,350 |
| 2003-09-25 | 134 | 134 | 129 | 132 | 5,437,000 | 1,320 |
| 2003-09-24 | 136 | 138 | 133 | 136 | 7,419,000 | 1,360 |
| 2003-09-22 | 140 | 140 | 135 | 138 | 6,607,000 | 1,380 |
| 2003-09-19 | 144 | 145 | 141 | 143 | 5,269,000 | 1,430 |
| 2003-09-18 | 145 | 146 | 141 | 143 | 6,760,000 | 1,430 |
| 2003-09-17 | 149 | 150 | 146 | 146 | 3,707,000 | 1,460 |
| 2003-09-16 | 147 | 149 | 146 | 147 | 3,382,000 | 1,470 |
| 2003-09-12 | 145 | 147 | 145 | 145 | 7,143,000 | 1,450 |
| 2003-09-11 | 148 | 148 | 145 | 146 | 4,397,000 | 1,460 |
| 2003-09-10 | 149 | 150 | 148 | 149 | 3,742,000 | 1,490 |
| 2003-09-09 | 147 | 150 | 147 | 149 | 5,401,000 | 1,490 |
| 2003-09-08 | 145 | 148 | 145 | 145 | 3,445,000 | 1,450 |
| 2003-09-05 | 148 | 150 | 147 | 149 | 3,057,000 | 1,490 |
| 2003-09-04 | 151 | 152 | 148 | 148 | 4,266,000 | 1,480 |
| 2003-09-03 | 155 | 157 | 151 | 151 | 11,052,000 | 1,510 |
| 2003-09-02 | 153 | 154 | 150 | 153 | 7,345,000 | 1,530 |
| 2003-09-01 | 150 | 152 | 149 | 152 | 6,471,000 | 1,520 |
| 2003-08-29 | 146 | 149 | 146 | 148 | 4,508,000 | 1,480 |
| 2003-08-28 | 150 | 151 | 146 | 146 | 5,594,000 | 1,460 |
| 2003-08-27 | 152 | 155 | 150 | 150 | 12,058,000 | 1,500 |
| 2003-08-26 | 147 | 151 | 144 | 150 | 14,121,000 | 1,500 |
| 2003-08-25 | 149 | 149 | 146 | 147 | 5,301,000 | 1,470 |
| 2003-08-22 | 152 | 153 | 147 | 148 | 17,375,000 | 1,480 |
| 2003-08-21 | 144 | 149 | 144 | 148 | 21,647,000 | 1,480 |
| 2003-08-20 | 144 | 147 | 141 | 147 | 13,045,000 | 1,470 |
| 2003-08-19 | 141 | 145 | 140 | 143 | 28,603,000 | 1,430 |
| 2003-08-18 | 133 | 139 | 133 | 138 | 21,887,000 | 1,380 |
| 2003-08-15 | 132 | 134 | 131 | 131 | 13,122,000 | 1,310 |
| 2003-08-14 | 127 | 131 | 125 | 130 | 7,813,000 | 1,300 |
| 2003-08-13 | 127 | 129 | 126 | 127 | 3,869,000 | 1,270 |
| 2003-08-12 | 125 | 127 | 124 | 126 | 4,334,000 | 1,260 |
| 2003-08-11 | 123 | 126 | 122 | 125 | 3,650,000 | 1,250 |
| 2003-08-08 | 122 | 125 | 120 | 122 | 9,255,000 | 1,220 |
| 2003-08-07 | 126 | 126 | 122 | 123 | 4,295,000 | 1,230 |
| 2003-08-06 | 125 | 128 | 125 | 125 | 6,078,000 | 1,250 |
| 2003-08-05 | 132 | 133 | 127 | 127 | 8,624,000 | 1,270 |
| 2003-08-04 | 127 | 132 | 126 | 130 | 12,337,000 | 1,300 |
| 2003-08-01 | 127 | 129 | 125 | 126 | 9,420,000 | 1,260 |
| 2003-07-31 | 129 | 131 | 125 | 125 | 4,922,000 | 1,250 |
| 2003-07-30 | 128 | 133 | 127 | 129 | 11,160,000 | 1,290 |
| 2003-07-29 | 130 | 131 | 128 | 129 | 5,226,000 | 1,290 |
| 2003-07-28 | 129 | 131 | 127 | 130 | 5,397,000 | 1,300 |
| 2003-07-25 | 125 | 128 | 124 | 127 | 5,487,000 | 1,270 |
| 2003-07-24 | 129 | 131 | 125 | 125 | 11,391,000 | 1,250 |
| 2003-07-23 | 121 | 125 | 120 | 123 | 10,041,000 | 1,230 |
| 2003-07-22 | 118 | 120 | 116 | 118 | 4,145,000 | 1,180 |
| 2003-07-18 | 111 | 122 | 111 | 121 | 8,540,000 | 1,210 |
| 2003-07-17 | 118 | 119 | 114 | 115 | 10,768,000 | 1,150 |
| 2003-07-16 | 125 | 126 | 121 | 122 | 5,285,000 | 1,220 |
| 2003-07-15 | 128 | 130 | 124 | 125 | 7,953,000 | 1,250 |
| 2003-07-14 | 131 | 132 | 128 | 128 | 3,808,000 | 1,280 |
| 2003-07-11 | 131 | 133 | 128 | 128 | 6,258,000 | 1,280 |
| 2003-07-10 | 133 | 137 | 131 | 135 | 9,628,000 | 1,350 |
| 2003-07-09 | 133 | 134 | 129 | 133 | 5,270,000 | 1,330 |
| 2003-07-08 | 135 | 136 | 132 | 134 | 9,478,000 | 1,340 |
| 2003-07-07 | 130 | 134 | 129 | 133 | 6,238,000 | 1,330 |
| 2003-07-04 | 124 | 129 | 121 | 127 | 8,801,000 | 1,270 |
| 2003-07-03 | 137 | 138 | 126 | 127 | 17,371,000 | 1,270 |
| 2003-07-02 | 129 | 135 | 128 | 133 | 22,097,000 | 1,330 |
| 2003-07-01 | 125 | 128 | 125 | 127 | 15,465,000 | 1,270 |
| 2003-06-30 | 125 | 126 | 123 | 123 | 6,862,000 | 1,230 |
| 2003-06-27 | 126 | 127 | 123 | 124 | 16,839,000 | 1,240 |
| 2003-06-26 | 122 | 123 | 119 | 123 | 6,973,000 | 1,230 |
| 2003-06-25 | 118 | 124 | 118 | 123 | 13,209,000 | 1,230 |
| 2003-06-24 | 119 | 122 | 117 | 117 | 20,097,000 | 1,170 |
| 2003-06-23 | 122 | 124 | 119 | 124 | 35,755,000 | 1,240 |
| 2003-06-20 | 108 | 113 | 107 | 113 | 15,007,000 | 1,130 |
| 2003-06-19 | 109 | 110 | 107 | 108 | 6,787,000 | 1,080 |
| 2003-06-18 | 110 | 111 | 108 | 108 | 5,915,000 | 1,080 |
| 2003-06-17 | 110 | 111 | 108 | 109 | 6,719,000 | 1,090 |
| 2003-06-16 | 107 | 108 | 106 | 108 | 2,748,000 | 1,080 |
| 2003-06-13 | 108 | 109 | 105 | 108 | 9,346,000 | 1,080 |
| 2003-06-12 | 113 | 114 | 107 | 108 | 11,510,000 | 1,080 |
| 2003-06-11 | 113 | 114 | 111 | 111 | 13,572,000 | 1,110 |
| 2003-06-10 | 110 | 110 | 108 | 110 | 8,094,000 | 1,100 |
| 2003-06-09 | 107 | 112 | 106 | 111 | 25,555,000 | 1,110 |
| 2003-06-06 | 104 | 106 | 102 | 104 | 9,854,000 | 1,040 |
| 2003-06-05 | 101 | 104 | 99 | 104 | 13,267,000 | 1,040 |
| 2003-06-04 | 101 | 101 | 98 | 98 | 8,462,000 | 980 |
| 2003-06-03 | 100 | 102 | 99 | 102 | 17,187,000 | 1,020 |
| 2003-06-02 | 97 | 98 | 97 | 97 | 2,734,000 | 970 |
| 2003-05-30 | 97 | 98 | 96 | 97 | 2,949,000 | 970 |
| 2003-05-29 | 97 | 98 | 96 | 97 | 2,630,000 | 970 |
| 2003-05-28 | 97 | 98 | 96 | 97 | 2,064,000 | 970 |
| 2003-05-27 | 97 | 98 | 96 | 96 | 1,740,000 | 960 |
| 2003-05-26 | 98 | 99 | 97 | 97 | 1,739,000 | 970 |
| 2003-05-23 | 97 | 98 | 96 | 98 | 3,187,000 | 980 |
| 2003-05-22 | 97 | 98 | 96 | 96 | 2,989,000 | 960 |
| 2003-05-21 | 96 | 98 | 96 | 96 | 2,526,000 | 960 |
| 2003-05-20 | 96 | 97 | 96 | 96 | 1,805,000 | 960 |
| 2003-05-19 | 97 | 97 | 96 | 96 | 1,497,000 | 960 |
| 2003-05-16 | 97 | 98 | 96 | 98 | 2,993,000 | 980 |
| 2003-05-15 | 98 | 98 | 97 | 97 | 3,738,000 | 970 |
| 2003-05-14 | 98 | 99 | 97 | 99 | 2,043,000 | 990 |
| 2003-05-13 | 98 | 99 | 97 | 98 | 3,591,000 | 980 |
| 2003-05-12 | 98 | 99 | 97 | 97 | 7,009,000 | 970 |
| 2003-05-09 | 99 | 101 | 97 | 99 | 10,764,000 | 990 |
| 2003-05-08 | 98 | 99 | 97 | 98 | 4,128,000 | 980 |
| 2003-05-07 | 101 | 101 | 98 | 99 | 3,191,000 | 990 |
| 2003-05-06 | 99 | 101 | 99 | 100 | 4,244,000 | 1,000 |
| 2003-05-02 | 98 | 99 | 97 | 98 | 2,570,000 | 980 |
| 2003-05-01 | 98 | 99 | 97 | 98 | 2,829,000 | 980 |
| 2003-04-30 | 97 | 98 | 96 | 98 | 3,231,000 | 980 |
| 2003-04-28 | 97 | 98 | 95 | 95 | 2,764,000 | 950 |
| 2003-04-25 | 99 | 99 | 97 | 97 | 3,994,000 | 970 |
| 2003-04-24 | 100 | 101 | 99 | 100 | 2,144,000 | 1,000 |
| 2003-04-23 | 101 | 102 | 99 | 100 | 4,827,000 | 1,000 |
| 2003-04-22 | 102 | 102 | 99 | 100 | 5,233,000 | 1,000 |
| 2003-04-21 | 101 | 103 | 100 | 103 | 4,084,000 | 1,030 |
| 2003-04-18 | 101 | 101 | 99 | 100 | 3,964,000 | 1,000 |
| 2003-04-17 | 99 | 101 | 98 | 101 | 3,103,000 | 1,010 |
| 2003-04-16 | 100 | 101 | 98 | 99 | 5,643,000 | 990 |
| 2003-04-15 | 100 | 101 | 99 | 100 | 2,684,000 | 1,000 |
| 2003-04-14 | 103 | 104 | 98 | 99 | 5,737,000 | 990 |
| 2003-04-11 | 104 | 106 | 103 | 103 | 5,199,000 | 1,030 |
| 2003-04-10 | 106 | 107 | 102 | 105 | 10,929,000 | 1,050 |
| 2003-04-09 | 102 | 105 | 101 | 103 | 4,456,000 | 1,030 |
| 2003-04-08 | 104 | 104 | 101 | 102 | 2,691,000 | 1,020 |
| 2003-04-07 | 101 | 104 | 101 | 104 | 3,697,000 | 1,040 |
| 2003-04-04 | 99 | 100 | 98 | 100 | 1,789,000 | 1,000 |
| 2003-04-03 | 101 | 102 | 98 | 98 | 2,896,000 | 980 |
| 2003-04-02 | 99 | 100 | 98 | 99 | 2,148,000 | 990 |
| 2003-04-01 | 97 | 99 | 96 | 98 | 2,885,000 | 980 |
| 2003-03-31 | 101 | 101 | 97 | 99 | 2,881,000 | 990 |
| 2003-03-28 | 103 | 104 | 101 | 101 | 2,623,000 | 1,010 |
| 2003-03-27 | 105 | 105 | 103 | 105 | 1,981,000 | 1,050 |
| 2003-03-26 | 104 | 106 | 103 | 105 | 2,649,000 | 1,050 |
| 2003-03-25 | 105 | 106 | 104 | 105 | 5,180,000 | 1,050 |
| 2003-03-24 | 107 | 108 | 105 | 108 | 6,809,000 | 1,080 |
| 2003-03-20 | 104 | 105 | 101 | 105 | 8,402,000 | 1,050 |
| 2003-03-19 | 97 | 105 | 95 | 103 | 11,583,000 | 1,030 |
| 2003-03-18 | 98 | 99 | 96 | 96 | 3,149,000 | 960 |
| 2003-03-17 | 97 | 97 | 95 | 95 | 1,648,000 | 950 |
| 2003-03-14 | 97 | 99 | 96 | 96 | 7,236,000 | 960 |
| 2003-03-13 | 97 | 98 | 96 | 97 | 2,242,000 | 970 |
| 2003-03-12 | 95 | 97 | 95 | 96 | 4,487,000 | 960 |
| 2003-03-11 | 97 | 99 | 94 | 95 | 6,430,000 | 950 |
| 2003-03-10 | 99 | 99 | 96 | 98 | 3,896,000 | 980 |
| 2003-03-07 | 104 | 105 | 100 | 100 | 4,536,000 | 1,000 |
| 2003-03-06 | 104 | 106 | 104 | 105 | 4,858,000 | 1,050 |
| 2003-03-05 | 103 | 105 | 102 | 104 | 2,890,000 | 1,040 |
| 2003-03-04 | 104 | 104 | 102 | 102 | 1,653,000 | 1,020 |
| 2003-03-03 | 103 | 105 | 102 | 104 | 2,788,000 | 1,040 |
| 2003-02-28 | 104 | 105 | 102 | 103 | 2,470,000 | 1,030 |
| 2003-02-27 | 103 | 104 | 101 | 103 | 2,183,000 | 1,030 |
| 2003-02-26 | 104 | 104 | 102 | 102 | 1,584,000 | 1,020 |
| 2003-02-25 | 103 | 104 | 101 | 104 | 4,871,000 | 1,040 |
| 2003-02-24 | 105 | 106 | 103 | 103 | 2,900,000 | 1,030 |
| 2003-02-21 | 107 | 107 | 103 | 105 | 3,308,000 | 1,050 |
| 2003-02-20 | 106 | 106 | 104 | 106 | 2,179,000 | 1,060 |
| 2003-02-19 | 107 | 108 | 106 | 106 | 3,497,000 | 1,060 |
| 2003-02-18 | 109 | 110 | 105 | 107 | 8,281,000 | 1,070 |
| 2003-02-17 | 107 | 111 | 106 | 108 | 11,130,000 | 1,080 |
| 2003-02-14 | 105 | 106 | 104 | 106 | 3,466,000 | 1,060 |
| 2003-02-13 | 105 | 106 | 103 | 104 | 3,706,000 | 1,040 |
| 2003-02-12 | 103 | 106 | 102 | 106 | 6,915,000 | 1,060 |
| 2003-02-10 | 101 | 103 | 100 | 101 | 6,356,000 | 1,010 |
| 2003-02-07 | 104 | 104 | 102 | 102 | 1,496,000 | 1,020 |
| 2003-02-06 | 105 | 106 | 103 | 103 | 3,005,000 | 1,030 |
| 2003-02-05 | 104 | 105 | 102 | 104 | 3,951,000 | 1,040 |
| 2003-02-04 | 104 | 106 | 103 | 103 | 5,889,000 | 1,030 |
| 2003-02-03 | 98 | 104 | 98 | 104 | 4,325,000 | 1,040 |
| 2003-01-31 | 100 | 101 | 99 | 100 | 3,799,000 | 1,000 |
| 2003-01-30 | 100 | 102 | 100 | 101 | 3,408,000 | 1,010 |
| 2003-01-29 | 103 | 104 | 100 | 100 | 4,806,000 | 1,000 |
| 2003-01-28 | 105 | 105 | 102 | 102 | 7,624,000 | 1,020 |
| 2003-01-27 | 105 | 108 | 104 | 107 | 7,557,000 | 1,070 |
| 2003-01-24 | 105 | 109 | 104 | 105 | 13,606,000 | 1,050 |
| 2003-01-23 | 105 | 105 | 100 | 102 | 9,531,000 | 1,020 |
| 2003-01-22 | 105 | 107 | 104 | 105 | 17,588,000 | 1,050 |
| 2003-01-21 | 100 | 103 | 99 | 102 | 9,162,000 | 1,020 |
| 2003-01-20 | 99 | 101 | 97 | 99 | 6,433,000 | 990 |
| 2003-01-17 | 96 | 99 | 95 | 98 | 6,111,000 | 980 |
| 2003-01-16 | 93 | 95 | 92 | 95 | 4,565,000 | 950 |
| 2003-01-15 | 92 | 93 | 90 | 93 | 2,860,000 | 930 |
| 2003-01-14 | 90 | 92 | 89 | 92 | 3,283,000 | 920 |
| 2003-01-10 | 90 | 91 | 89 | 89 | 3,816,000 | 890 |
| 2003-01-09 | 90 | 91 | 88 | 88 | 4,097,000 | 880 |
| 2003-01-08 | 94 | 94 | 91 | 92 | 2,457,000 | 920 |
| 2003-01-07 | 97 | 98 | 94 | 94 | 3,429,000 | 940 |
| 2003-01-06 | 95 | 96 | 94 | 96 | 1,677,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
