7012 川崎重工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 434 | 434 | 428 | 430 | 4,332,000 | 4,300 |
| 2005-12-29 | 435 | 435 | 428 | 433 | 11,449,000 | 4,330 |
| 2005-12-28 | 425 | 433 | 425 | 430 | 9,831,000 | 4,300 |
| 2005-12-27 | 428 | 435 | 428 | 428 | 8,860,000 | 4,280 |
| 2005-12-26 | 438 | 438 | 428 | 431 | 11,712,000 | 4,310 |
| 2005-12-22 | 438 | 441 | 430 | 439 | 11,887,000 | 4,390 |
| 2005-12-21 | 442 | 445 | 433 | 437 | 21,292,000 | 4,370 |
| 2005-12-20 | 430 | 435 | 425 | 434 | 30,076,000 | 4,340 |
| 2005-12-19 | 430 | 441 | 428 | 439 | 46,555,000 | 4,390 |
| 2005-12-16 | 425 | 440 | 416 | 417 | 74,519,000 | 4,170 |
| 2005-12-15 | 449 | 450 | 430 | 436 | 63,348,000 | 4,360 |
| 2005-12-14 | 476 | 476 | 452 | 466 | 45,088,000 | 4,660 |
| 2005-12-13 | 477 | 496 | 468 | 477 | 59,889,000 | 4,770 |
| 2005-12-12 | 445 | 485 | 444 | 472 | 83,642,000 | 4,720 |
| 2005-12-09 | 411 | 441 | 406 | 435 | 55,542,000 | 4,350 |
| 2005-12-08 | 408 | 419 | 400 | 418 | 64,162,000 | 4,180 |
| 2005-12-07 | 370 | 405 | 370 | 397 | 57,187,000 | 3,970 |
| 2005-12-06 | 367 | 370 | 363 | 367 | 20,326,000 | 3,670 |
| 2005-12-05 | 350 | 372 | 349 | 369 | 35,295,000 | 3,690 |
| 2005-12-02 | 346 | 346 | 339 | 343 | 14,471,000 | 3,430 |
| 2005-12-01 | 342 | 346 | 336 | 343 | 32,048,000 | 3,430 |
| 2005-11-30 | 324 | 342 | 319 | 335 | 55,395,000 | 3,350 |
| 2005-11-29 | 319 | 325 | 316 | 323 | 15,571,000 | 3,230 |
| 2005-11-28 | 320 | 320 | 316 | 320 | 7,055,000 | 3,200 |
| 2005-11-25 | 313 | 321 | 310 | 320 | 11,186,000 | 3,200 |
| 2005-11-24 | 320 | 321 | 312 | 314 | 8,807,000 | 3,140 |
| 2005-11-22 | 323 | 323 | 318 | 321 | 7,211,000 | 3,210 |
| 2005-11-21 | 325 | 326 | 316 | 322 | 14,512,000 | 3,220 |
| 2005-11-18 | 327 | 327 | 320 | 325 | 14,702,000 | 3,250 |
| 2005-11-17 | 315 | 324 | 313 | 320 | 27,148,000 | 3,200 |
| 2005-11-16 | 301 | 307 | 298 | 307 | 13,562,000 | 3,070 |
| 2005-11-15 | 300 | 308 | 300 | 301 | 7,812,000 | 3,010 |
| 2005-11-14 | 312 | 313 | 300 | 302 | 9,559,000 | 3,020 |
| 2005-11-11 | 311 | 317 | 310 | 310 | 11,414,000 | 3,100 |
| 2005-11-10 | 322 | 326 | 306 | 311 | 27,380,000 | 3,110 |
| 2005-11-09 | 316 | 330 | 315 | 325 | 33,044,000 | 3,250 |
| 2005-11-08 | 313 | 319 | 311 | 315 | 13,021,000 | 3,150 |
| 2005-11-07 | 322 | 322 | 314 | 314 | 10,786,000 | 3,140 |
| 2005-11-04 | 323 | 326 | 320 | 322 | 14,285,000 | 3,220 |
| 2005-11-02 | 315 | 318 | 312 | 318 | 19,995,000 | 3,180 |
| 2005-11-01 | 307 | 320 | 305 | 317 | 17,009,000 | 3,170 |
| 2005-10-31 | 304 | 310 | 301 | 302 | 23,765,000 | 3,020 |
| 2005-10-28 | 300 | 303 | 295 | 298 | 23,789,000 | 2,980 |
| 2005-10-27 | 289 | 304 | 289 | 303 | 31,054,000 | 3,030 |
| 2005-10-26 | 280 | 287 | 280 | 285 | 15,899,000 | 2,850 |
| 2005-10-25 | 280 | 283 | 279 | 281 | 9,027,000 | 2,810 |
| 2005-10-24 | 285 | 285 | 275 | 277 | 12,748,000 | 2,770 |
| 2005-10-21 | 281 | 288 | 280 | 283 | 32,478,000 | 2,830 |
| 2005-10-20 | 276 | 288 | 272 | 280 | 24,973,000 | 2,800 |
| 2005-10-19 | 280 | 280 | 271 | 272 | 14,357,000 | 2,720 |
| 2005-10-18 | 273 | 280 | 271 | 279 | 8,873,000 | 2,790 |
| 2005-10-17 | 275 | 277 | 271 | 272 | 5,482,000 | 2,720 |
| 2005-10-14 | 280 | 280 | 272 | 273 | 7,918,000 | 2,730 |
| 2005-10-13 | 278 | 280 | 275 | 279 | 8,935,000 | 2,790 |
| 2005-10-12 | 285 | 290 | 281 | 281 | 20,304,000 | 2,810 |
| 2005-10-11 | 275 | 285 | 272 | 285 | 13,344,000 | 2,850 |
| 2005-10-07 | 267 | 278 | 266 | 277 | 12,338,000 | 2,770 |
| 2005-10-06 | 270 | 271 | 265 | 268 | 15,702,000 | 2,680 |
| 2005-10-05 | 280 | 283 | 274 | 275 | 13,998,000 | 2,750 |
| 2005-10-04 | 290 | 290 | 285 | 285 | 10,720,000 | 2,850 |
| 2005-10-03 | 292 | 292 | 279 | 289 | 15,238,000 | 2,890 |
| 2005-09-30 | 301 | 302 | 284 | 287 | 24,981,000 | 2,870 |
| 2005-09-29 | 294 | 295 | 283 | 293 | 40,801,000 | 2,930 |
| 2005-09-28 | 269 | 279 | 267 | 278 | 17,510,000 | 2,780 |
| 2005-09-27 | 271 | 275 | 264 | 264 | 20,547,000 | 2,640 |
| 2005-09-26 | 261 | 267 | 260 | 266 | 12,953,000 | 2,660 |
| 2005-09-22 | 255 | 258 | 254 | 258 | 8,992,000 | 2,580 |
| 2005-09-21 | 261 | 263 | 257 | 260 | 13,128,000 | 2,600 |
| 2005-09-20 | 258 | 261 | 255 | 261 | 15,352,000 | 2,610 |
| 2005-09-16 | 254 | 257 | 250 | 257 | 14,637,000 | 2,570 |
| 2005-09-15 | 249 | 257 | 248 | 256 | 14,744,000 | 2,560 |
| 2005-09-14 | 246 | 251 | 245 | 249 | 17,874,000 | 2,490 |
| 2005-09-13 | 247 | 247 | 244 | 245 | 8,487,000 | 2,450 |
| 2005-09-12 | 251 | 252 | 244 | 244 | 8,129,000 | 2,440 |
| 2005-09-09 | 245 | 249 | 242 | 247 | 11,717,000 | 2,470 |
| 2005-09-08 | 249 | 249 | 243 | 245 | 7,027,000 | 2,450 |
| 2005-09-07 | 255 | 256 | 248 | 248 | 18,880,000 | 2,480 |
| 2005-09-06 | 246 | 252 | 245 | 251 | 24,066,000 | 2,510 |
| 2005-09-05 | 241 | 245 | 241 | 245 | 14,032,000 | 2,450 |
| 2005-09-02 | 238 | 242 | 237 | 240 | 10,545,000 | 2,400 |
| 2005-09-01 | 237 | 240 | 236 | 236 | 7,757,000 | 2,360 |
| 2005-08-31 | 239 | 240 | 237 | 237 | 5,071,000 | 2,370 |
| 2005-08-30 | 236 | 241 | 234 | 240 | 16,139,000 | 2,400 |
| 2005-08-29 | 239 | 240 | 235 | 235 | 8,010,000 | 2,350 |
| 2005-08-26 | 238 | 242 | 237 | 242 | 12,761,000 | 2,420 |
| 2005-08-25 | 239 | 239 | 236 | 236 | 5,355,000 | 2,360 |
| 2005-08-24 | 239 | 239 | 237 | 239 | 7,733,000 | 2,390 |
| 2005-08-23 | 243 | 243 | 238 | 239 | 10,770,000 | 2,390 |
| 2005-08-22 | 239 | 244 | 238 | 242 | 19,766,000 | 2,420 |
| 2005-08-19 | 235 | 236 | 233 | 235 | 8,181,000 | 2,350 |
| 2005-08-18 | 236 | 238 | 234 | 235 | 6,483,000 | 2,350 |
| 2005-08-17 | 236 | 240 | 233 | 235 | 15,344,000 | 2,350 |
| 2005-08-16 | 234 | 238 | 232 | 238 | 18,664,000 | 2,380 |
| 2005-08-15 | 233 | 235 | 231 | 233 | 6,783,000 | 2,330 |
| 2005-08-12 | 235 | 235 | 233 | 233 | 9,015,000 | 2,330 |
| 2005-08-11 | 228 | 234 | 228 | 232 | 18,986,000 | 2,320 |
| 2005-08-10 | 225 | 227 | 223 | 226 | 14,423,000 | 2,260 |
| 2005-08-09 | 221 | 223 | 220 | 221 | 6,806,000 | 2,210 |
| 2005-08-08 | 215 | 222 | 214 | 221 | 8,865,000 | 2,210 |
| 2005-08-05 | 219 | 219 | 211 | 215 | 6,045,000 | 2,150 |
| 2005-08-04 | 222 | 222 | 217 | 219 | 7,782,000 | 2,190 |
| 2005-08-03 | 222 | 223 | 220 | 223 | 3,912,000 | 2,230 |
| 2005-08-02 | 227 | 227 | 220 | 222 | 5,039,000 | 2,220 |
| 2005-08-01 | 224 | 227 | 223 | 226 | 6,887,000 | 2,260 |
| 2005-07-29 | 225 | 226 | 221 | 224 | 10,741,000 | 2,240 |
| 2005-07-28 | 217 | 225 | 216 | 224 | 15,575,000 | 2,240 |
| 2005-07-27 | 215 | 217 | 214 | 216 | 6,504,000 | 2,160 |
| 2005-07-26 | 214 | 216 | 213 | 215 | 4,225,000 | 2,150 |
| 2005-07-25 | 215 | 216 | 214 | 215 | 3,789,000 | 2,150 |
| 2005-07-22 | 217 | 217 | 213 | 213 | 9,767,000 | 2,130 |
| 2005-07-21 | 218 | 220 | 217 | 219 | 10,283,000 | 2,190 |
| 2005-07-20 | 216 | 217 | 215 | 215 | 3,623,000 | 2,150 |
| 2005-07-19 | 213 | 217 | 212 | 217 | 4,939,000 | 2,170 |
| 2005-07-15 | 216 | 217 | 212 | 212 | 4,861,000 | 2,120 |
| 2005-07-14 | 215 | 218 | 214 | 215 | 8,152,000 | 2,150 |
| 2005-07-13 | 213 | 216 | 212 | 215 | 5,624,000 | 2,150 |
| 2005-07-12 | 211 | 214 | 211 | 213 | 5,987,000 | 2,130 |
| 2005-07-11 | 212 | 213 | 211 | 211 | 2,569,000 | 2,110 |
| 2005-07-08 | 212 | 213 | 209 | 210 | 6,441,000 | 2,100 |
| 2005-07-07 | 211 | 214 | 211 | 213 | 4,827,000 | 2,130 |
| 2005-07-06 | 214 | 215 | 212 | 213 | 3,919,000 | 2,130 |
| 2005-07-05 | 217 | 217 | 211 | 213 | 5,905,000 | 2,130 |
| 2005-07-04 | 216 | 217 | 214 | 217 | 5,201,000 | 2,170 |
| 2005-07-01 | 213 | 217 | 212 | 215 | 17,977,000 | 2,150 |
| 2005-06-30 | 210 | 216 | 209 | 213 | 20,566,000 | 2,130 |
| 2005-06-29 | 209 | 211 | 208 | 208 | 8,128,000 | 2,080 |
| 2005-06-28 | 206 | 209 | 205 | 208 | 14,334,000 | 2,080 |
| 2005-06-27 | 204 | 206 | 202 | 204 | 7,609,000 | 2,040 |
| 2005-06-24 | 203 | 207 | 202 | 207 | 6,769,000 | 2,070 |
| 2005-06-23 | 204 | 204 | 203 | 203 | 1,578,000 | 2,030 |
| 2005-06-22 | 204 | 205 | 203 | 204 | 5,649,000 | 2,040 |
| 2005-06-21 | 205 | 206 | 204 | 204 | 3,319,000 | 2,040 |
| 2005-06-20 | 208 | 209 | 205 | 207 | 4,514,000 | 2,070 |
| 2005-06-17 | 207 | 208 | 205 | 208 | 6,933,000 | 2,080 |
| 2005-06-16 | 204 | 207 | 203 | 207 | 7,357,000 | 2,070 |
| 2005-06-15 | 204 | 206 | 202 | 204 | 10,830,000 | 2,040 |
| 2005-06-14 | 203 | 205 | 202 | 204 | 7,021,000 | 2,040 |
| 2005-06-13 | 204 | 206 | 202 | 202 | 8,483,000 | 2,020 |
| 2005-06-10 | 202 | 205 | 202 | 204 | 11,875,000 | 2,040 |
| 2005-06-09 | 204 | 205 | 201 | 201 | 9,444,000 | 2,010 |
| 2005-06-08 | 200 | 203 | 200 | 203 | 9,546,000 | 2,030 |
| 2005-06-07 | 197 | 201 | 196 | 199 | 9,430,000 | 1,990 |
| 2005-06-06 | 197 | 198 | 195 | 196 | 2,845,000 | 1,960 |
| 2005-06-03 | 197 | 198 | 196 | 197 | 4,799,000 | 1,970 |
| 2005-06-02 | 198 | 198 | 195 | 198 | 6,628,000 | 1,980 |
| 2005-06-01 | 194 | 198 | 194 | 197 | 4,129,000 | 1,970 |
| 2005-05-31 | 195 | 196 | 191 | 195 | 8,311,000 | 1,950 |
| 2005-05-30 | 196 | 198 | 194 | 194 | 7,689,000 | 1,940 |
| 2005-05-27 | 193 | 198 | 192 | 196 | 8,718,000 | 1,960 |
| 2005-05-26 | 196 | 196 | 193 | 194 | 4,464,000 | 1,940 |
| 2005-05-25 | 198 | 199 | 193 | 195 | 6,828,000 | 1,950 |
| 2005-05-24 | 199 | 200 | 198 | 200 | 3,946,000 | 2,000 |
| 2005-05-23 | 201 | 203 | 198 | 199 | 12,102,000 | 1,990 |
| 2005-05-20 | 201 | 203 | 199 | 201 | 8,075,000 | 2,010 |
| 2005-05-19 | 200 | 202 | 199 | 199 | 8,844,000 | 1,990 |
| 2005-05-18 | 202 | 202 | 196 | 197 | 9,275,000 | 1,970 |
| 2005-05-17 | 203 | 203 | 196 | 198 | 10,184,000 | 1,980 |
| 2005-05-16 | 205 | 206 | 200 | 201 | 6,349,000 | 2,010 |
| 2005-05-13 | 204 | 207 | 204 | 205 | 7,616,000 | 2,050 |
| 2005-05-12 | 208 | 211 | 207 | 207 | 20,802,000 | 2,070 |
| 2005-05-11 | 203 | 209 | 203 | 208 | 26,100,000 | 2,080 |
| 2005-05-10 | 203 | 205 | 202 | 204 | 20,057,000 | 2,040 |
| 2005-05-09 | 204 | 204 | 201 | 202 | 5,825,000 | 2,020 |
| 2005-05-06 | 203 | 204 | 202 | 203 | 5,617,000 | 2,030 |
| 2005-05-02 | 201 | 203 | 200 | 202 | 6,959,000 | 2,020 |
| 2005-04-28 | 201 | 205 | 199 | 203 | 20,307,000 | 2,030 |
| 2005-04-27 | 200 | 203 | 198 | 203 | 11,917,000 | 2,030 |
| 2005-04-26 | 200 | 201 | 198 | 200 | 5,220,000 | 2,000 |
| 2005-04-25 | 198 | 201 | 198 | 200 | 13,011,000 | 2,000 |
| 2005-04-22 | 199 | 200 | 197 | 197 | 13,945,000 | 1,970 |
| 2005-04-21 | 191 | 197 | 189 | 196 | 20,031,000 | 1,960 |
| 2005-04-20 | 199 | 202 | 194 | 196 | 14,316,000 | 1,960 |
| 2005-04-19 | 192 | 198 | 190 | 198 | 15,475,000 | 1,980 |
| 2005-04-18 | 192 | 192 | 186 | 187 | 14,579,000 | 1,870 |
| 2005-04-15 | 197 | 197 | 194 | 195 | 15,735,000 | 1,950 |
| 2005-04-14 | 200 | 201 | 198 | 200 | 7,654,000 | 2,000 |
| 2005-04-13 | 201 | 203 | 200 | 202 | 7,283,000 | 2,020 |
| 2005-04-12 | 199 | 203 | 199 | 199 | 11,995,000 | 1,990 |
| 2005-04-11 | 204 | 204 | 198 | 200 | 10,738,000 | 2,000 |
| 2005-04-08 | 205 | 209 | 204 | 206 | 20,386,000 | 2,060 |
| 2005-04-07 | 200 | 205 | 198 | 204 | 24,324,000 | 2,040 |
| 2005-04-06 | 201 | 201 | 198 | 199 | 14,746,000 | 1,990 |
| 2005-04-05 | 198 | 203 | 197 | 201 | 43,076,000 | 2,010 |
| 2005-04-04 | 189 | 196 | 188 | 194 | 24,031,000 | 1,940 |
| 2005-04-01 | 184 | 190 | 183 | 188 | 10,318,000 | 1,880 |
| 2005-03-31 | 182 | 186 | 180 | 185 | 10,946,000 | 1,850 |
| 2005-03-30 | 187 | 188 | 181 | 183 | 9,857,000 | 1,830 |
| 2005-03-29 | 192 | 192 | 187 | 187 | 3,654,000 | 1,870 |
| 2005-03-28 | 187 | 191 | 187 | 189 | 3,385,000 | 1,890 |
| 2005-03-25 | 193 | 193 | 186 | 187 | 5,997,000 | 1,870 |
| 2005-03-24 | 193 | 193 | 189 | 190 | 7,981,000 | 1,900 |
| 2005-03-23 | 195 | 195 | 190 | 194 | 7,768,000 | 1,940 |
| 2005-03-22 | 193 | 196 | 193 | 195 | 3,762,000 | 1,950 |
| 2005-03-18 | 194 | 196 | 194 | 194 | 2,973,000 | 1,940 |
| 2005-03-17 | 194 | 196 | 193 | 194 | 3,624,000 | 1,940 |
| 2005-03-16 | 195 | 196 | 193 | 195 | 6,146,000 | 1,950 |
| 2005-03-15 | 193 | 198 | 193 | 194 | 21,095,000 | 1,940 |
| 2005-03-14 | 192 | 196 | 191 | 192 | 12,617,000 | 1,920 |
| 2005-03-11 | 189 | 191 | 188 | 190 | 9,905,000 | 1,900 |
| 2005-03-10 | 190 | 191 | 187 | 187 | 6,141,000 | 1,870 |
| 2005-03-09 | 187 | 192 | 187 | 192 | 13,144,000 | 1,920 |
| 2005-03-08 | 187 | 191 | 186 | 188 | 16,472,000 | 1,880 |
| 2005-03-07 | 185 | 188 | 184 | 187 | 9,948,000 | 1,870 |
| 2005-03-04 | 183 | 184 | 180 | 184 | 7,145,000 | 1,840 |
| 2005-03-03 | 183 | 185 | 183 | 183 | 3,657,000 | 1,830 |
| 2005-03-02 | 187 | 187 | 183 | 183 | 10,858,000 | 1,830 |
| 2005-03-01 | 181 | 187 | 181 | 187 | 14,460,000 | 1,870 |
| 2005-02-28 | 180 | 181 | 178 | 180 | 5,746,000 | 1,800 |
| 2005-02-25 | 178 | 179 | 176 | 177 | 5,150,000 | 1,770 |
| 2005-02-24 | 176 | 177 | 175 | 176 | 6,683,000 | 1,760 |
| 2005-02-23 | 176 | 177 | 174 | 176 | 5,489,000 | 1,760 |
| 2005-02-22 | 179 | 179 | 178 | 178 | 2,419,000 | 1,780 |
| 2005-02-21 | 180 | 181 | 179 | 180 | 4,624,000 | 1,800 |
| 2005-02-18 | 179 | 180 | 178 | 178 | 4,263,000 | 1,780 |
| 2005-02-17 | 182 | 182 | 179 | 179 | 5,348,000 | 1,790 |
| 2005-02-16 | 182 | 186 | 179 | 182 | 25,268,000 | 1,820 |
| 2005-02-15 | 179 | 181 | 179 | 181 | 4,386,000 | 1,810 |
| 2005-02-14 | 180 | 181 | 178 | 180 | 6,658,000 | 1,800 |
| 2005-02-10 | 177 | 181 | 177 | 179 | 9,778,000 | 1,790 |
| 2005-02-09 | 175 | 179 | 175 | 178 | 14,091,000 | 1,780 |
| 2005-02-08 | 173 | 176 | 172 | 174 | 12,748,000 | 1,740 |
| 2005-02-07 | 172 | 174 | 171 | 173 | 5,256,000 | 1,730 |
| 2005-02-04 | 175 | 175 | 171 | 174 | 10,191,000 | 1,740 |
| 2005-02-03 | 173 | 176 | 172 | 175 | 14,254,000 | 1,750 |
| 2005-02-02 | 171 | 174 | 171 | 173 | 8,545,000 | 1,730 |
| 2005-02-01 | 172 | 172 | 170 | 171 | 1,817,000 | 1,710 |
| 2005-01-31 | 171 | 173 | 170 | 171 | 4,704,000 | 1,710 |
| 2005-01-28 | 169 | 171 | 168 | 171 | 4,713,000 | 1,710 |
| 2005-01-27 | 170 | 171 | 168 | 169 | 6,582,000 | 1,690 |
| 2005-01-26 | 170 | 172 | 170 | 171 | 5,144,000 | 1,710 |
| 2005-01-25 | 171 | 171 | 169 | 170 | 1,874,000 | 1,700 |
| 2005-01-24 | 170 | 172 | 169 | 170 | 2,976,000 | 1,700 |
| 2005-01-21 | 169 | 170 | 169 | 169 | 1,309,000 | 1,690 |
| 2005-01-20 | 170 | 171 | 169 | 169 | 2,597,000 | 1,690 |
| 2005-01-19 | 173 | 173 | 170 | 172 | 3,182,000 | 1,720 |
| 2005-01-18 | 174 | 174 | 171 | 172 | 3,596,000 | 1,720 |
| 2005-01-17 | 171 | 174 | 170 | 173 | 9,102,000 | 1,730 |
| 2005-01-14 | 166 | 171 | 166 | 169 | 5,675,000 | 1,690 |
| 2005-01-13 | 168 | 169 | 167 | 167 | 2,543,000 | 1,670 |
| 2005-01-12 | 171 | 172 | 168 | 169 | 3,078,000 | 1,690 |
| 2005-01-11 | 172 | 172 | 170 | 171 | 3,539,000 | 1,710 |
| 2005-01-07 | 171 | 172 | 169 | 171 | 5,836,000 | 1,710 |
| 2005-01-06 | 168 | 171 | 166 | 171 | 9,659,000 | 1,710 |
| 2005-01-05 | 168 | 170 | 167 | 168 | 6,311,000 | 1,680 |
| 2005-01-04 | 167 | 170 | 167 | 169 | 2,381,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
