7012 川崎重工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 167 | 168 | 166 | 168 | 1,033,000 | 1,680 |
| 2004-12-29 | 168 | 169 | 166 | 167 | 1,917,000 | 1,670 |
| 2004-12-28 | 167 | 168 | 167 | 168 | 1,199,000 | 1,680 |
| 2004-12-27 | 169 | 169 | 167 | 168 | 1,810,000 | 1,680 |
| 2004-12-24 | 167 | 168 | 167 | 167 | 4,380,000 | 1,670 |
| 2004-12-22 | 165 | 166 | 163 | 166 | 5,477,000 | 1,660 |
| 2004-12-21 | 163 | 167 | 163 | 164 | 9,350,000 | 1,640 |
| 2004-12-20 | 162 | 163 | 161 | 162 | 2,251,000 | 1,620 |
| 2004-12-17 | 160 | 163 | 160 | 162 | 3,447,000 | 1,620 |
| 2004-12-16 | 163 | 163 | 160 | 162 | 3,236,000 | 1,620 |
| 2004-12-15 | 162 | 164 | 161 | 163 | 5,513,000 | 1,630 |
| 2004-12-14 | 162 | 162 | 160 | 162 | 5,083,000 | 1,620 |
| 2004-12-13 | 160 | 161 | 159 | 161 | 2,397,000 | 1,610 |
| 2004-12-10 | 159 | 160 | 158 | 159 | 6,620,000 | 1,590 |
| 2004-12-09 | 160 | 161 | 158 | 159 | 2,749,000 | 1,590 |
| 2004-12-08 | 159 | 161 | 159 | 160 | 5,893,000 | 1,600 |
| 2004-12-07 | 161 | 163 | 160 | 160 | 6,613,000 | 1,600 |
| 2004-12-06 | 160 | 161 | 158 | 160 | 3,995,000 | 1,600 |
| 2004-12-03 | 158 | 161 | 157 | 160 | 6,341,000 | 1,600 |
| 2004-12-02 | 157 | 158 | 156 | 157 | 3,709,000 | 1,570 |
| 2004-12-01 | 155 | 156 | 155 | 155 | 2,691,000 | 1,550 |
| 2004-11-30 | 158 | 158 | 155 | 155 | 4,594,000 | 1,550 |
| 2004-11-29 | 155 | 159 | 154 | 157 | 4,115,000 | 1,570 |
| 2004-11-26 | 156 | 158 | 154 | 154 | 7,042,000 | 1,540 |
| 2004-11-25 | 155 | 156 | 154 | 156 | 4,337,000 | 1,560 |
| 2004-11-24 | 155 | 155 | 153 | 155 | 9,325,000 | 1,550 |
| 2004-11-22 | 159 | 160 | 154 | 156 | 9,883,000 | 1,560 |
| 2004-11-19 | 160 | 161 | 159 | 159 | 4,126,000 | 1,590 |
| 2004-11-18 | 163 | 164 | 159 | 160 | 7,747,000 | 1,600 |
| 2004-11-17 | 165 | 165 | 163 | 163 | 4,242,000 | 1,630 |
| 2004-11-16 | 164 | 165 | 163 | 163 | 4,174,000 | 1,630 |
| 2004-11-15 | 161 | 164 | 161 | 163 | 4,599,000 | 1,630 |
| 2004-11-12 | 159 | 161 | 158 | 161 | 7,493,000 | 1,610 |
| 2004-11-11 | 162 | 164 | 160 | 160 | 5,396,000 | 1,600 |
| 2004-11-10 | 162 | 164 | 162 | 162 | 2,488,000 | 1,620 |
| 2004-11-09 | 163 | 165 | 162 | 163 | 3,488,000 | 1,630 |
| 2004-11-08 | 166 | 167 | 163 | 165 | 5,316,000 | 1,650 |
| 2004-11-05 | 165 | 167 | 163 | 165 | 20,666,000 | 1,650 |
| 2004-11-04 | 171 | 173 | 166 | 167 | 14,087,000 | 1,670 |
| 2004-11-02 | 170 | 172 | 168 | 171 | 5,707,000 | 1,710 |
| 2004-11-01 | 168 | 169 | 166 | 169 | 2,435,000 | 1,690 |
| 2004-10-29 | 169 | 170 | 167 | 168 | 2,421,000 | 1,680 |
| 2004-10-28 | 166 | 171 | 166 | 169 | 6,877,000 | 1,690 |
| 2004-10-27 | 166 | 167 | 164 | 165 | 2,691,000 | 1,650 |
| 2004-10-26 | 165 | 166 | 164 | 165 | 3,551,000 | 1,650 |
| 2004-10-25 | 167 | 168 | 165 | 166 | 4,127,000 | 1,660 |
| 2004-10-22 | 168 | 170 | 166 | 168 | 5,820,000 | 1,680 |
| 2004-10-21 | 168 | 171 | 165 | 167 | 11,263,000 | 1,670 |
| 2004-10-20 | 170 | 170 | 166 | 167 | 4,760,000 | 1,670 |
| 2004-10-19 | 170 | 171 | 168 | 169 | 5,212,000 | 1,690 |
| 2004-10-18 | 169 | 170 | 166 | 168 | 5,848,000 | 1,680 |
| 2004-10-15 | 167 | 172 | 167 | 171 | 6,481,000 | 1,710 |
| 2004-10-14 | 173 | 174 | 170 | 170 | 7,810,000 | 1,700 |
| 2004-10-13 | 176 | 178 | 175 | 177 | 4,041,000 | 1,770 |
| 2004-10-12 | 181 | 182 | 177 | 178 | 7,458,000 | 1,780 |
| 2004-10-08 | 179 | 180 | 177 | 180 | 11,614,000 | 1,800 |
| 2004-10-07 | 177 | 180 | 175 | 178 | 18,046,000 | 1,780 |
| 2004-10-06 | 172 | 177 | 172 | 177 | 18,299,000 | 1,770 |
| 2004-10-05 | 174 | 174 | 170 | 172 | 8,498,000 | 1,720 |
| 2004-10-04 | 172 | 175 | 171 | 173 | 10,947,000 | 1,730 |
| 2004-10-01 | 168 | 171 | 167 | 170 | 7,511,000 | 1,700 |
| 2004-09-30 | 165 | 167 | 162 | 166 | 5,060,000 | 1,660 |
| 2004-09-29 | 164 | 165 | 161 | 162 | 5,881,000 | 1,620 |
| 2004-09-28 | 163 | 164 | 162 | 163 | 3,564,000 | 1,630 |
| 2004-09-27 | 164 | 166 | 162 | 166 | 2,208,000 | 1,660 |
| 2004-09-24 | 164 | 165 | 161 | 164 | 6,917,000 | 1,640 |
| 2004-09-22 | 169 | 169 | 164 | 166 | 5,553,000 | 1,660 |
| 2004-09-21 | 168 | 171 | 167 | 169 | 3,100,000 | 1,690 |
| 2004-09-17 | 168 | 169 | 166 | 167 | 4,198,000 | 1,670 |
| 2004-09-16 | 169 | 170 | 165 | 168 | 10,784,000 | 1,680 |
| 2004-09-15 | 174 | 178 | 172 | 173 | 19,303,000 | 1,730 |
| 2004-09-14 | 171 | 173 | 170 | 172 | 9,735,000 | 1,720 |
| 2004-09-13 | 171 | 172 | 170 | 171 | 1,863,000 | 1,710 |
| 2004-09-10 | 173 | 173 | 166 | 171 | 11,626,000 | 1,710 |
| 2004-09-09 | 170 | 172 | 168 | 171 | 4,971,000 | 1,710 |
| 2004-09-08 | 172 | 173 | 169 | 170 | 7,217,000 | 1,700 |
| 2004-09-07 | 171 | 174 | 170 | 172 | 9,244,000 | 1,720 |
| 2004-09-06 | 165 | 170 | 164 | 170 | 14,152,000 | 1,700 |
| 2004-09-03 | 160 | 164 | 159 | 162 | 20,641,000 | 1,620 |
| 2004-09-02 | 166 | 166 | 164 | 165 | 4,196,000 | 1,650 |
| 2004-09-01 | 167 | 168 | 163 | 165 | 5,840,000 | 1,650 |
| 2004-08-31 | 166 | 167 | 164 | 166 | 4,511,000 | 1,660 |
| 2004-08-30 | 166 | 167 | 164 | 167 | 6,401,000 | 1,670 |
| 2004-08-27 | 161 | 164 | 159 | 164 | 5,518,000 | 1,640 |
| 2004-08-26 | 162 | 163 | 160 | 161 | 10,759,000 | 1,610 |
| 2004-08-25 | 158 | 160 | 156 | 160 | 11,607,000 | 1,600 |
| 2004-08-24 | 153 | 161 | 153 | 159 | 14,535,000 | 1,590 |
| 2004-08-23 | 155 | 156 | 153 | 153 | 5,715,000 | 1,530 |
| 2004-08-20 | 152 | 155 | 151 | 154 | 5,270,000 | 1,540 |
| 2004-08-19 | 152 | 153 | 150 | 152 | 4,042,000 | 1,520 |
| 2004-08-18 | 153 | 153 | 148 | 151 | 8,704,000 | 1,510 |
| 2004-08-17 | 155 | 155 | 151 | 152 | 3,734,000 | 1,520 |
| 2004-08-16 | 154 | 155 | 152 | 154 | 4,341,000 | 1,540 |
| 2004-08-13 | 154 | 157 | 153 | 153 | 7,457,000 | 1,530 |
| 2004-08-12 | 154 | 160 | 153 | 157 | 7,636,000 | 1,570 |
| 2004-08-11 | 154 | 156 | 154 | 155 | 4,023,000 | 1,550 |
| 2004-08-10 | 154 | 154 | 152 | 153 | 4,016,000 | 1,530 |
| 2004-08-09 | 153 | 155 | 153 | 154 | 4,659,000 | 1,540 |
| 2004-08-06 | 157 | 159 | 156 | 157 | 5,126,000 | 1,570 |
| 2004-08-05 | 158 | 163 | 157 | 161 | 4,375,000 | 1,610 |
| 2004-08-04 | 161 | 161 | 155 | 158 | 4,253,000 | 1,580 |
| 2004-08-03 | 163 | 164 | 161 | 163 | 1,677,000 | 1,630 |
| 2004-08-02 | 163 | 166 | 162 | 165 | 3,901,000 | 1,650 |
| 2004-07-30 | 160 | 163 | 160 | 163 | 2,562,000 | 1,630 |
| 2004-07-29 | 161 | 161 | 156 | 159 | 2,898,000 | 1,590 |
| 2004-07-28 | 161 | 162 | 160 | 161 | 4,082,000 | 1,610 |
| 2004-07-27 | 162 | 163 | 158 | 160 | 3,648,000 | 1,600 |
| 2004-07-26 | 163 | 164 | 161 | 163 | 2,546,000 | 1,630 |
| 2004-07-23 | 166 | 166 | 163 | 163 | 2,228,000 | 1,630 |
| 2004-07-22 | 165 | 166 | 163 | 164 | 2,345,000 | 1,640 |
| 2004-07-21 | 166 | 166 | 163 | 164 | 5,345,000 | 1,640 |
| 2004-07-20 | 168 | 168 | 163 | 164 | 6,710,000 | 1,640 |
| 2004-07-16 | 170 | 170 | 167 | 170 | 3,129,000 | 1,700 |
| 2004-07-15 | 173 | 173 | 168 | 170 | 2,554,000 | 1,700 |
| 2004-07-14 | 174 | 176 | 171 | 171 | 5,672,000 | 1,710 |
| 2004-07-13 | 174 | 175 | 171 | 175 | 3,687,000 | 1,750 |
| 2004-07-12 | 172 | 175 | 172 | 174 | 2,972,000 | 1,740 |
| 2004-07-09 | 169 | 171 | 169 | 171 | 4,021,000 | 1,710 |
| 2004-07-08 | 172 | 172 | 169 | 169 | 3,265,000 | 1,690 |
| 2004-07-07 | 173 | 174 | 169 | 172 | 9,009,000 | 1,720 |
| 2004-07-06 | 172 | 176 | 171 | 174 | 11,673,000 | 1,740 |
| 2004-07-05 | 173 | 174 | 171 | 171 | 3,693,000 | 1,710 |
| 2004-07-02 | 174 | 175 | 172 | 173 | 4,151,000 | 1,730 |
| 2004-07-01 | 178 | 179 | 173 | 175 | 4,511,000 | 1,750 |
| 2004-06-30 | 177 | 178 | 175 | 176 | 5,022,000 | 1,760 |
| 2004-06-29 | 178 | 179 | 176 | 179 | 3,235,000 | 1,790 |
| 2004-06-28 | 176 | 180 | 176 | 179 | 11,024,000 | 1,790 |
| 2004-06-25 | 172 | 176 | 172 | 175 | 19,328,000 | 1,750 |
| 2004-06-24 | 171 | 172 | 169 | 170 | 4,246,000 | 1,700 |
| 2004-06-23 | 172 | 174 | 169 | 170 | 5,721,000 | 1,700 |
| 2004-06-22 | 172 | 172 | 170 | 172 | 3,179,000 | 1,720 |
| 2004-06-21 | 170 | 173 | 170 | 171 | 5,330,000 | 1,710 |
| 2004-06-18 | 172 | 172 | 167 | 170 | 4,645,000 | 1,700 |
| 2004-06-17 | 172 | 174 | 171 | 172 | 6,004,000 | 1,720 |
| 2004-06-16 | 171 | 173 | 169 | 170 | 4,633,000 | 1,700 |
| 2004-06-15 | 172 | 173 | 169 | 169 | 4,655,000 | 1,690 |
| 2004-06-14 | 171 | 175 | 170 | 172 | 8,182,000 | 1,720 |
| 2004-06-11 | 171 | 173 | 170 | 171 | 13,636,000 | 1,710 |
| 2004-06-10 | 164 | 172 | 164 | 171 | 9,282,000 | 1,710 |
| 2004-06-09 | 166 | 167 | 164 | 164 | 4,602,000 | 1,640 |
| 2004-06-08 | 164 | 167 | 163 | 164 | 8,447,000 | 1,640 |
| 2004-06-07 | 161 | 164 | 161 | 162 | 6,145,000 | 1,620 |
| 2004-06-04 | 163 | 164 | 159 | 161 | 5,721,000 | 1,610 |
| 2004-06-03 | 168 | 169 | 163 | 165 | 5,311,000 | 1,650 |
| 2004-06-02 | 167 | 169 | 165 | 168 | 3,134,000 | 1,680 |
| 2004-06-01 | 165 | 167 | 165 | 166 | 2,130,000 | 1,660 |
| 2004-05-31 | 165 | 168 | 164 | 167 | 3,273,000 | 1,670 |
| 2004-05-28 | 166 | 168 | 164 | 165 | 3,847,000 | 1,650 |
| 2004-05-27 | 166 | 167 | 162 | 165 | 3,882,000 | 1,650 |
| 2004-05-26 | 170 | 171 | 165 | 167 | 4,013,000 | 1,670 |
| 2004-05-25 | 170 | 171 | 166 | 167 | 5,478,000 | 1,670 |
| 2004-05-24 | 166 | 170 | 165 | 170 | 4,993,000 | 1,700 |
| 2004-05-21 | 163 | 168 | 162 | 168 | 5,555,000 | 1,680 |
| 2004-05-20 | 161 | 165 | 160 | 162 | 6,232,000 | 1,620 |
| 2004-05-19 | 160 | 165 | 159 | 164 | 5,858,000 | 1,640 |
| 2004-05-18 | 149 | 161 | 148 | 158 | 9,003,000 | 1,580 |
| 2004-05-17 | 160 | 161 | 148 | 150 | 10,310,000 | 1,500 |
| 2004-05-14 | 163 | 164 | 159 | 161 | 8,136,000 | 1,610 |
| 2004-05-13 | 170 | 171 | 164 | 164 | 12,970,000 | 1,640 |
| 2004-05-12 | 156 | 167 | 155 | 167 | 26,875,000 | 1,670 |
| 2004-05-11 | 148 | 155 | 146 | 153 | 8,305,000 | 1,530 |
| 2004-05-10 | 158 | 158 | 146 | 149 | 8,964,000 | 1,490 |
| 2004-05-07 | 158 | 161 | 157 | 158 | 10,708,000 | 1,580 |
| 2004-05-06 | 168 | 169 | 159 | 162 | 8,494,000 | 1,620 |
| 2004-04-30 | 169 | 170 | 165 | 169 | 8,886,000 | 1,690 |
| 2004-04-28 | 173 | 175 | 170 | 172 | 11,408,000 | 1,720 |
| 2004-04-27 | 178 | 179 | 169 | 171 | 9,936,000 | 1,710 |
| 2004-04-26 | 182 | 182 | 176 | 178 | 5,586,000 | 1,780 |
| 2004-04-23 | 182 | 183 | 179 | 180 | 4,857,000 | 1,800 |
| 2004-04-22 | 183 | 187 | 179 | 181 | 18,375,000 | 1,810 |
| 2004-04-21 | 179 | 183 | 177 | 182 | 14,738,000 | 1,820 |
| 2004-04-20 | 176 | 181 | 176 | 179 | 13,839,000 | 1,790 |
| 2004-04-19 | 177 | 178 | 168 | 171 | 6,977,000 | 1,710 |
| 2004-04-16 | 178 | 179 | 175 | 177 | 5,195,000 | 1,770 |
| 2004-04-15 | 184 | 186 | 176 | 177 | 17,955,000 | 1,770 |
| 2004-04-14 | 171 | 180 | 170 | 180 | 21,253,000 | 1,800 |
| 2004-04-13 | 172 | 172 | 169 | 171 | 4,264,000 | 1,710 |
| 2004-04-12 | 170 | 172 | 169 | 170 | 4,863,000 | 1,700 |
| 2004-04-09 | 172 | 174 | 166 | 168 | 14,845,000 | 1,680 |
| 2004-04-08 | 173 | 174 | 170 | 171 | 10,837,000 | 1,710 |
| 2004-04-07 | 174 | 176 | 171 | 172 | 13,321,000 | 1,720 |
| 2004-04-06 | 170 | 175 | 167 | 175 | 22,488,000 | 1,750 |
| 2004-04-05 | 169 | 170 | 168 | 169 | 8,167,000 | 1,690 |
| 2004-04-02 | 170 | 170 | 167 | 168 | 5,896,000 | 1,680 |
| 2004-04-01 | 169 | 172 | 168 | 170 | 23,582,000 | 1,700 |
| 2004-03-31 | 168 | 169 | 165 | 167 | 10,651,000 | 1,670 |
| 2004-03-30 | 168 | 170 | 166 | 168 | 14,002,000 | 1,680 |
| 2004-03-29 | 168 | 170 | 164 | 165 | 7,919,000 | 1,650 |
| 2004-03-26 | 171 | 172 | 169 | 170 | 9,374,000 | 1,700 |
| 2004-03-25 | 171 | 172 | 168 | 171 | 13,209,000 | 1,710 |
| 2004-03-24 | 169 | 172 | 167 | 170 | 30,039,000 | 1,700 |
| 2004-03-23 | 162 | 168 | 160 | 167 | 35,954,000 | 1,670 |
| 2004-03-22 | 155 | 165 | 154 | 165 | 53,010,000 | 1,650 |
| 2004-03-19 | 147 | 149 | 146 | 148 | 3,756,000 | 1,480 |
| 2004-03-18 | 154 | 155 | 148 | 149 | 11,394,000 | 1,490 |
| 2004-03-17 | 147 | 152 | 146 | 151 | 9,430,000 | 1,510 |
| 2004-03-16 | 148 | 149 | 146 | 146 | 8,135,000 | 1,460 |
| 2004-03-15 | 149 | 152 | 149 | 151 | 14,591,000 | 1,510 |
| 2004-03-12 | 147 | 152 | 146 | 148 | 13,701,000 | 1,480 |
| 2004-03-11 | 147 | 151 | 146 | 150 | 11,584,000 | 1,500 |
| 2004-03-10 | 152 | 152 | 149 | 149 | 9,320,000 | 1,490 |
| 2004-03-09 | 155 | 155 | 150 | 152 | 10,581,000 | 1,520 |
| 2004-03-08 | 155 | 158 | 154 | 156 | 10,289,000 | 1,560 |
| 2004-03-05 | 154 | 155 | 150 | 154 | 11,694,000 | 1,540 |
| 2004-03-04 | 151 | 157 | 151 | 154 | 40,873,000 | 1,540 |
| 2004-03-03 | 141 | 148 | 141 | 148 | 18,872,000 | 1,480 |
| 2004-03-02 | 141 | 142 | 138 | 140 | 5,453,000 | 1,400 |
| 2004-03-01 | 140 | 142 | 139 | 142 | 7,018,000 | 1,420 |
| 2004-02-27 | 138 | 140 | 137 | 140 | 6,517,000 | 1,400 |
| 2004-02-26 | 136 | 138 | 135 | 136 | 7,323,000 | 1,360 |
| 2004-02-25 | 139 | 141 | 135 | 135 | 15,245,000 | 1,350 |
| 2004-02-24 | 139 | 140 | 136 | 137 | 14,084,000 | 1,370 |
| 2004-02-23 | 136 | 140 | 135 | 139 | 17,181,000 | 1,390 |
| 2004-02-20 | 133 | 135 | 131 | 135 | 9,850,000 | 1,350 |
| 2004-02-19 | 131 | 133 | 130 | 133 | 4,775,000 | 1,330 |
| 2004-02-18 | 132 | 132 | 129 | 129 | 6,276,000 | 1,290 |
| 2004-02-17 | 128 | 131 | 127 | 131 | 6,273,000 | 1,310 |
| 2004-02-16 | 128 | 129 | 126 | 127 | 4,036,000 | 1,270 |
| 2004-02-13 | 125 | 127 | 125 | 127 | 4,821,000 | 1,270 |
| 2004-02-12 | 126 | 127 | 124 | 124 | 3,517,000 | 1,240 |
| 2004-02-10 | 126 | 127 | 124 | 124 | 2,032,000 | 1,240 |
| 2004-02-09 | 126 | 128 | 125 | 126 | 2,321,000 | 1,260 |
| 2004-02-06 | 126 | 127 | 125 | 127 | 2,776,000 | 1,270 |
| 2004-02-05 | 125 | 127 | 124 | 125 | 5,712,000 | 1,250 |
| 2004-02-04 | 127 | 128 | 123 | 123 | 5,569,000 | 1,230 |
| 2004-02-03 | 127 | 127 | 124 | 127 | 6,823,000 | 1,270 |
| 2004-02-02 | 126 | 129 | 126 | 127 | 5,359,000 | 1,270 |
| 2004-01-30 | 127 | 129 | 125 | 125 | 5,353,000 | 1,250 |
| 2004-01-29 | 128 | 129 | 125 | 126 | 6,221,000 | 1,260 |
| 2004-01-28 | 129 | 131 | 128 | 130 | 3,773,000 | 1,300 |
| 2004-01-27 | 133 | 133 | 129 | 129 | 5,822,000 | 1,290 |
| 2004-01-26 | 134 | 136 | 132 | 133 | 9,415,000 | 1,330 |
| 2004-01-23 | 135 | 135 | 132 | 133 | 3,538,000 | 1,330 |
| 2004-01-22 | 135 | 136 | 132 | 134 | 7,395,000 | 1,340 |
| 2004-01-21 | 134 | 136 | 133 | 135 | 7,820,000 | 1,350 |
| 2004-01-20 | 133 | 136 | 132 | 135 | 14,331,000 | 1,350 |
| 2004-01-19 | 132 | 134 | 129 | 131 | 10,619,000 | 1,310 |
| 2004-01-16 | 133 | 133 | 131 | 132 | 5,455,000 | 1,320 |
| 2004-01-15 | 135 | 136 | 132 | 132 | 7,810,000 | 1,320 |
| 2004-01-14 | 129 | 135 | 128 | 134 | 12,194,000 | 1,340 |
| 2004-01-13 | 132 | 132 | 128 | 129 | 3,873,000 | 1,290 |
| 2004-01-09 | 132 | 132 | 130 | 131 | 3,469,000 | 1,310 |
| 2004-01-08 | 130 | 132 | 129 | 130 | 6,174,000 | 1,300 |
| 2004-01-07 | 131 | 131 | 128 | 130 | 6,084,000 | 1,300 |
| 2004-01-06 | 135 | 135 | 130 | 132 | 5,521,000 | 1,320 |
| 2004-01-05 | 132 | 135 | 132 | 134 | 3,689,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
