7012 川崎重工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 338 | 328 | 331 | 7,073,000 | 3,310 |
| 2007-12-27 | 339 | 351 | 338 | 343 | 27,465,000 | 3,430 |
| 2007-12-26 | 329 | 342 | 324 | 340 | 32,341,000 | 3,400 |
| 2007-12-25 | 328 | 332 | 327 | 328 | 16,987,000 | 3,280 |
| 2007-12-21 | 316 | 323 | 312 | 322 | 20,921,000 | 3,220 |
| 2007-12-20 | 327 | 328 | 317 | 319 | 16,041,000 | 3,190 |
| 2007-12-19 | 325 | 332 | 321 | 322 | 26,227,000 | 3,220 |
| 2007-12-18 | 315 | 321 | 312 | 316 | 19,262,000 | 3,160 |
| 2007-12-17 | 333 | 335 | 322 | 324 | 14,183,000 | 3,240 |
| 2007-12-14 | 344 | 347 | 335 | 338 | 13,674,000 | 3,380 |
| 2007-12-13 | 349 | 350 | 340 | 342 | 8,535,000 | 3,420 |
| 2007-12-12 | 347 | 352 | 345 | 351 | 12,489,000 | 3,510 |
| 2007-12-11 | 356 | 359 | 354 | 357 | 8,084,000 | 3,570 |
| 2007-12-10 | 362 | 362 | 350 | 353 | 17,619,000 | 3,530 |
| 2007-12-07 | 358 | 367 | 357 | 361 | 12,422,000 | 3,610 |
| 2007-12-06 | 350 | 355 | 346 | 352 | 11,370,000 | 3,520 |
| 2007-12-05 | 343 | 347 | 338 | 343 | 17,098,000 | 3,430 |
| 2007-12-04 | 362 | 363 | 349 | 350 | 8,645,000 | 3,500 |
| 2007-12-03 | 369 | 371 | 357 | 361 | 12,182,000 | 3,610 |
| 2007-11-30 | 354 | 367 | 353 | 364 | 15,203,000 | 3,640 |
| 2007-11-29 | 351 | 357 | 349 | 355 | 11,370,000 | 3,550 |
| 2007-11-28 | 356 | 358 | 344 | 344 | 21,960,000 | 3,440 |
| 2007-11-27 | 342 | 353 | 340 | 352 | 16,367,000 | 3,520 |
| 2007-11-26 | 344 | 353 | 340 | 350 | 20,881,000 | 3,500 |
| 2007-11-22 | 343 | 347 | 335 | 344 | 21,625,000 | 3,440 |
| 2007-11-21 | 350 | 359 | 345 | 348 | 26,377,000 | 3,480 |
| 2007-11-20 | 319 | 354 | 319 | 350 | 37,359,000 | 3,500 |
| 2007-11-19 | 351 | 355 | 334 | 335 | 18,664,000 | 3,350 |
| 2007-11-16 | 358 | 358 | 348 | 353 | 14,298,000 | 3,530 |
| 2007-11-15 | 361 | 367 | 360 | 367 | 15,751,000 | 3,670 |
| 2007-11-14 | 357 | 358 | 353 | 357 | 13,292,000 | 3,570 |
| 2007-11-13 | 343 | 345 | 335 | 342 | 17,223,000 | 3,420 |
| 2007-11-12 | 343 | 345 | 333 | 342 | 19,925,000 | 3,420 |
| 2007-11-09 | 351 | 362 | 350 | 351 | 19,963,000 | 3,510 |
| 2007-11-08 | 360 | 361 | 347 | 354 | 37,589,000 | 3,540 |
| 2007-11-07 | 390 | 392 | 371 | 373 | 15,383,000 | 3,730 |
| 2007-11-06 | 378 | 392 | 375 | 386 | 22,938,000 | 3,860 |
| 2007-11-05 | 408 | 408 | 381 | 382 | 28,089,000 | 3,820 |
| 2007-11-02 | 408 | 416 | 403 | 406 | 29,851,000 | 4,060 |
| 2007-11-01 | 416 | 418 | 414 | 416 | 10,220,000 | 4,160 |
| 2007-10-31 | 413 | 416 | 409 | 413 | 12,291,000 | 4,130 |
| 2007-10-30 | 417 | 420 | 410 | 415 | 14,615,000 | 4,150 |
| 2007-10-29 | 418 | 420 | 415 | 418 | 9,614,000 | 4,180 |
| 2007-10-26 | 405 | 411 | 403 | 410 | 15,560,000 | 4,100 |
| 2007-10-25 | 415 | 417 | 401 | 403 | 18,311,000 | 4,030 |
| 2007-10-24 | 419 | 426 | 413 | 414 | 16,345,000 | 4,140 |
| 2007-10-23 | 418 | 421 | 413 | 417 | 14,152,000 | 4,170 |
| 2007-10-22 | 417 | 422 | 410 | 414 | 25,807,000 | 4,140 |
| 2007-10-19 | 445 | 445 | 433 | 437 | 17,408,000 | 4,370 |
| 2007-10-18 | 422 | 450 | 422 | 446 | 34,929,000 | 4,460 |
| 2007-10-17 | 432 | 433 | 417 | 425 | 17,477,000 | 4,250 |
| 2007-10-16 | 437 | 441 | 431 | 432 | 18,511,000 | 4,320 |
| 2007-10-15 | 439 | 443 | 434 | 435 | 14,376,000 | 4,350 |
| 2007-10-12 | 440 | 441 | 432 | 435 | 17,902,000 | 4,350 |
| 2007-10-11 | 446 | 448 | 440 | 444 | 25,301,000 | 4,440 |
| 2007-10-10 | 464 | 465 | 451 | 454 | 8,619,000 | 4,540 |
| 2007-10-09 | 462 | 468 | 459 | 460 | 12,594,000 | 4,600 |
| 2007-10-05 | 457 | 461 | 450 | 458 | 11,245,000 | 4,580 |
| 2007-10-04 | 454 | 460 | 452 | 458 | 13,993,000 | 4,580 |
| 2007-10-03 | 448 | 455 | 446 | 453 | 12,210,000 | 4,530 |
| 2007-10-02 | 452 | 454 | 448 | 449 | 12,543,000 | 4,490 |
| 2007-10-01 | 440 | 448 | 438 | 443 | 12,877,000 | 4,430 |
| 2007-09-28 | 454 | 458 | 448 | 450 | 24,865,000 | 4,500 |
| 2007-09-27 | 440 | 450 | 440 | 450 | 25,047,000 | 4,500 |
| 2007-09-26 | 417 | 434 | 415 | 430 | 27,012,000 | 4,300 |
| 2007-09-25 | 414 | 415 | 408 | 412 | 21,971,000 | 4,120 |
| 2007-09-21 | 406 | 414 | 402 | 414 | 20,426,000 | 4,140 |
| 2007-09-20 | 420 | 424 | 407 | 409 | 22,044,000 | 4,090 |
| 2007-09-19 | 410 | 420 | 408 | 419 | 23,968,000 | 4,190 |
| 2007-09-18 | 403 | 406 | 394 | 397 | 21,610,000 | 3,970 |
| 2007-09-14 | 404 | 413 | 402 | 412 | 26,213,000 | 4,120 |
| 2007-09-13 | 414 | 418 | 403 | 404 | 26,492,000 | 4,040 |
| 2007-09-12 | 409 | 412 | 398 | 399 | 16,213,000 | 3,990 |
| 2007-09-11 | 411 | 413 | 398 | 404 | 30,660,000 | 4,040 |
| 2007-09-10 | 411 | 415 | 408 | 411 | 20,439,000 | 4,110 |
| 2007-09-07 | 441 | 441 | 425 | 429 | 17,666,000 | 4,290 |
| 2007-09-06 | 436 | 443 | 430 | 443 | 13,878,000 | 4,430 |
| 2007-09-05 | 454 | 457 | 440 | 441 | 9,249,000 | 4,410 |
| 2007-09-04 | 453 | 455 | 449 | 450 | 7,187,000 | 4,500 |
| 2007-09-03 | 455 | 462 | 450 | 453 | 13,066,000 | 4,530 |
| 2007-08-31 | 435 | 455 | 435 | 455 | 18,917,000 | 4,550 |
| 2007-08-30 | 438 | 444 | 433 | 434 | 10,547,000 | 4,340 |
| 2007-08-29 | 427 | 436 | 425 | 433 | 17,499,000 | 4,330 |
| 2007-08-28 | 438 | 445 | 437 | 440 | 12,655,000 | 4,400 |
| 2007-08-27 | 453 | 455 | 442 | 443 | 13,817,000 | 4,430 |
| 2007-08-24 | 450 | 452 | 445 | 448 | 18,160,000 | 4,480 |
| 2007-08-23 | 451 | 456 | 445 | 452 | 19,840,000 | 4,520 |
| 2007-08-22 | 446 | 449 | 436 | 441 | 15,336,000 | 4,410 |
| 2007-08-21 | 446 | 458 | 442 | 451 | 14,107,000 | 4,510 |
| 2007-08-20 | 451 | 456 | 441 | 441 | 18,449,000 | 4,410 |
| 2007-08-17 | 457 | 463 | 419 | 421 | 33,525,000 | 4,210 |
| 2007-08-16 | 485 | 486 | 455 | 472 | 36,498,000 | 4,720 |
| 2007-08-15 | 505 | 508 | 494 | 495 | 13,758,000 | 4,950 |
| 2007-08-14 | 513 | 526 | 511 | 513 | 20,425,000 | 5,130 |
| 2007-08-13 | 509 | 512 | 501 | 504 | 13,013,000 | 5,040 |
| 2007-08-10 | 510 | 517 | 505 | 505 | 19,155,000 | 5,050 |
| 2007-08-09 | 523 | 529 | 514 | 528 | 16,972,000 | 5,280 |
| 2007-08-08 | 521 | 527 | 511 | 514 | 20,482,000 | 5,140 |
| 2007-08-07 | 537 | 539 | 518 | 521 | 18,325,000 | 5,210 |
| 2007-08-06 | 526 | 533 | 523 | 531 | 16,695,000 | 5,310 |
| 2007-08-03 | 540 | 542 | 530 | 534 | 18,803,000 | 5,340 |
| 2007-08-02 | 540 | 542 | 520 | 536 | 25,187,000 | 5,360 |
| 2007-08-01 | 536 | 547 | 530 | 531 | 40,616,000 | 5,310 |
| 2007-07-31 | 554 | 558 | 529 | 531 | 31,588,000 | 5,310 |
| 2007-07-30 | 527 | 548 | 524 | 548 | 28,140,000 | 5,480 |
| 2007-07-27 | 526 | 536 | 523 | 529 | 33,183,000 | 5,290 |
| 2007-07-26 | 553 | 557 | 540 | 540 | 20,078,000 | 5,400 |
| 2007-07-25 | 536 | 560 | 536 | 552 | 30,776,000 | 5,520 |
| 2007-07-24 | 569 | 569 | 549 | 550 | 31,831,000 | 5,500 |
| 2007-07-23 | 565 | 570 | 555 | 568 | 51,203,000 | 5,680 |
| 2007-07-20 | 540 | 567 | 538 | 566 | 69,701,000 | 5,660 |
| 2007-07-19 | 530 | 533 | 526 | 533 | 13,364,000 | 5,330 |
| 2007-07-18 | 530 | 532 | 527 | 528 | 16,381,000 | 5,280 |
| 2007-07-17 | 534 | 536 | 529 | 530 | 20,141,000 | 5,300 |
| 2007-07-13 | 533 | 534 | 526 | 530 | 17,115,000 | 5,300 |
| 2007-07-12 | 535 | 539 | 515 | 521 | 51,639,000 | 5,210 |
| 2007-07-11 | 522 | 530 | 521 | 525 | 32,618,000 | 5,250 |
| 2007-07-10 | 519 | 531 | 519 | 525 | 74,696,000 | 5,250 |
| 2007-07-09 | 503 | 513 | 502 | 513 | 19,440,000 | 5,130 |
| 2007-07-06 | 504 | 505 | 498 | 499 | 14,545,000 | 4,990 |
| 2007-07-05 | 505 | 508 | 505 | 507 | 6,799,000 | 5,070 |
| 2007-07-04 | 508 | 509 | 504 | 504 | 9,285,000 | 5,040 |
| 2007-07-03 | 513 | 513 | 506 | 506 | 19,606,000 | 5,060 |
| 2007-07-02 | 505 | 506 | 501 | 504 | 5,656,000 | 5,040 |
| 2007-06-29 | 502 | 505 | 494 | 504 | 9,963,000 | 5,040 |
| 2007-06-28 | 494 | 502 | 491 | 500 | 16,128,000 | 5,000 |
| 2007-06-27 | 498 | 499 | 489 | 493 | 18,832,000 | 4,930 |
| 2007-06-26 | 507 | 510 | 501 | 502 | 12,390,000 | 5,020 |
| 2007-06-25 | 516 | 519 | 510 | 511 | 12,840,000 | 5,110 |
| 2007-06-22 | 519 | 520 | 512 | 517 | 28,346,000 | 5,170 |
| 2007-06-21 | 511 | 516 | 506 | 515 | 24,051,000 | 5,150 |
| 2007-06-20 | 510 | 515 | 505 | 512 | 26,875,000 | 5,120 |
| 2007-06-19 | 511 | 515 | 509 | 510 | 43,124,000 | 5,100 |
| 2007-06-18 | 505 | 508 | 502 | 502 | 29,306,000 | 5,020 |
| 2007-06-15 | 486 | 492 | 483 | 490 | 9,842,000 | 4,900 |
| 2007-06-14 | 484 | 485 | 479 | 481 | 6,716,000 | 4,810 |
| 2007-06-13 | 480 | 481 | 476 | 478 | 9,350,000 | 4,780 |
| 2007-06-12 | 484 | 490 | 480 | 485 | 9,929,000 | 4,850 |
| 2007-06-11 | 493 | 494 | 483 | 483 | 11,957,000 | 4,830 |
| 2007-06-08 | 494 | 498 | 479 | 483 | 31,155,000 | 4,830 |
| 2007-06-07 | 487 | 505 | 485 | 504 | 18,448,000 | 5,040 |
| 2007-06-06 | 492 | 496 | 491 | 492 | 9,466,000 | 4,920 |
| 2007-06-05 | 497 | 498 | 489 | 494 | 15,868,000 | 4,940 |
| 2007-06-04 | 488 | 498 | 487 | 498 | 29,111,000 | 4,980 |
| 2007-06-01 | 479 | 486 | 477 | 484 | 14,571,000 | 4,840 |
| 2007-05-31 | 475 | 478 | 473 | 477 | 9,367,000 | 4,770 |
| 2007-05-30 | 474 | 477 | 467 | 471 | 8,072,000 | 4,710 |
| 2007-05-29 | 471 | 476 | 469 | 474 | 5,214,000 | 4,740 |
| 2007-05-28 | 471 | 478 | 470 | 473 | 19,002,000 | 4,730 |
| 2007-05-25 | 462 | 464 | 457 | 462 | 8,761,000 | 4,620 |
| 2007-05-24 | 462 | 470 | 461 | 465 | 10,324,000 | 4,650 |
| 2007-05-23 | 464 | 477 | 463 | 465 | 20,583,000 | 4,650 |
| 2007-05-22 | 459 | 462 | 454 | 459 | 8,266,000 | 4,590 |
| 2007-05-21 | 455 | 462 | 450 | 460 | 11,686,000 | 4,600 |
| 2007-05-18 | 460 | 461 | 450 | 453 | 11,166,000 | 4,530 |
| 2007-05-17 | 461 | 466 | 455 | 457 | 12,716,000 | 4,570 |
| 2007-05-16 | 461 | 464 | 454 | 461 | 13,827,000 | 4,610 |
| 2007-05-15 | 474 | 475 | 465 | 466 | 14,456,000 | 4,660 |
| 2007-05-14 | 482 | 483 | 475 | 476 | 14,465,000 | 4,760 |
| 2007-05-11 | 474 | 486 | 470 | 476 | 29,076,000 | 4,760 |
| 2007-05-10 | 482 | 482 | 473 | 477 | 15,904,000 | 4,770 |
| 2007-05-09 | 473 | 478 | 469 | 477 | 20,883,000 | 4,770 |
| 2007-05-08 | 480 | 486 | 472 | 473 | 31,160,000 | 4,730 |
| 2007-05-07 | 472 | 479 | 471 | 476 | 24,300,000 | 4,760 |
| 2007-05-02 | 472 | 473 | 460 | 466 | 20,743,000 | 4,660 |
| 2007-05-01 | 480 | 483 | 467 | 469 | 19,994,000 | 4,690 |
| 2007-04-27 | 507 | 508 | 481 | 481 | 33,811,000 | 4,810 |
| 2007-04-26 | 495 | 507 | 491 | 507 | 20,538,000 | 5,070 |
| 2007-04-25 | 501 | 503 | 493 | 494 | 20,400,000 | 4,940 |
| 2007-04-24 | 504 | 506 | 495 | 505 | 16,046,000 | 5,050 |
| 2007-04-23 | 513 | 516 | 506 | 508 | 31,199,000 | 5,080 |
| 2007-04-20 | 498 | 510 | 494 | 506 | 41,524,000 | 5,060 |
| 2007-04-19 | 498 | 505 | 490 | 494 | 22,386,000 | 4,940 |
| 2007-04-18 | 499 | 501 | 495 | 497 | 12,359,000 | 4,970 |
| 2007-04-17 | 500 | 505 | 498 | 500 | 15,908,000 | 5,000 |
| 2007-04-16 | 496 | 502 | 491 | 498 | 14,260,000 | 4,980 |
| 2007-04-13 | 511 | 511 | 492 | 493 | 23,938,000 | 4,930 |
| 2007-04-12 | 501 | 511 | 500 | 508 | 47,727,000 | 5,080 |
| 2007-04-11 | 502 | 505 | 498 | 500 | 12,357,000 | 5,000 |
| 2007-04-10 | 501 | 504 | 499 | 501 | 20,689,000 | 5,010 |
| 2007-04-09 | 494 | 506 | 490 | 506 | 30,212,000 | 5,060 |
| 2007-04-06 | 499 | 501 | 491 | 492 | 24,571,000 | 4,920 |
| 2007-04-05 | 498 | 498 | 486 | 491 | 13,420,000 | 4,910 |
| 2007-04-04 | 499 | 501 | 495 | 501 | 18,537,000 | 5,010 |
| 2007-04-03 | 488 | 496 | 486 | 495 | 19,335,000 | 4,950 |
| 2007-04-02 | 500 | 501 | 485 | 487 | 19,627,000 | 4,870 |
| 2007-03-30 | 502 | 504 | 497 | 499 | 17,936,000 | 4,990 |
| 2007-03-29 | 486 | 502 | 486 | 499 | 22,076,000 | 4,990 |
| 2007-03-28 | 501 | 504 | 490 | 496 | 31,333,000 | 4,960 |
| 2007-03-27 | 498 | 506 | 496 | 504 | 35,341,000 | 5,040 |
| 2007-03-26 | 502 | 504 | 497 | 500 | 20,200,000 | 5,000 |
| 2007-03-23 | 496 | 503 | 493 | 501 | 27,165,000 | 5,010 |
| 2007-03-22 | 498 | 501 | 492 | 493 | 29,738,000 | 4,930 |
| 2007-03-20 | 490 | 497 | 487 | 491 | 41,384,000 | 4,910 |
| 2007-03-19 | 475 | 488 | 469 | 485 | 37,974,000 | 4,850 |
| 2007-03-16 | 493 | 496 | 473 | 476 | 87,580,000 | 4,760 |
| 2007-03-15 | 467 | 478 | 464 | 475 | 33,475,000 | 4,750 |
| 2007-03-14 | 460 | 464 | 455 | 460 | 22,625,000 | 4,600 |
| 2007-03-13 | 473 | 477 | 469 | 470 | 15,077,000 | 4,700 |
| 2007-03-12 | 475 | 479 | 467 | 474 | 12,542,000 | 4,740 |
| 2007-03-09 | 472 | 474 | 463 | 466 | 20,536,000 | 4,660 |
| 2007-03-08 | 457 | 469 | 453 | 469 | 21,000,000 | 4,690 |
| 2007-03-07 | 474 | 479 | 456 | 460 | 45,192,000 | 4,600 |
| 2007-03-06 | 453 | 466 | 452 | 464 | 44,017,000 | 4,640 |
| 2007-03-05 | 466 | 467 | 443 | 448 | 32,364,000 | 4,480 |
| 2007-03-02 | 474 | 480 | 464 | 476 | 32,675,000 | 4,760 |
| 2007-03-01 | 488 | 492 | 468 | 478 | 32,725,000 | 4,780 |
| 2007-02-28 | 465 | 491 | 465 | 483 | 41,181,000 | 4,830 |
| 2007-02-27 | 525 | 527 | 504 | 510 | 27,334,000 | 5,100 |
| 2007-02-26 | 514 | 529 | 514 | 525 | 45,561,000 | 5,250 |
| 2007-02-23 | 501 | 511 | 495 | 507 | 28,282,000 | 5,070 |
| 2007-02-22 | 510 | 511 | 497 | 501 | 34,922,000 | 5,010 |
| 2007-02-21 | 487 | 504 | 486 | 504 | 52,421,000 | 5,040 |
| 2007-02-20 | 481 | 488 | 477 | 485 | 29,035,000 | 4,850 |
| 2007-02-19 | 472 | 486 | 468 | 482 | 23,959,000 | 4,820 |
| 2007-02-16 | 476 | 478 | 471 | 472 | 13,377,000 | 4,720 |
| 2007-02-15 | 485 | 486 | 474 | 477 | 18,808,000 | 4,770 |
| 2007-02-14 | 480 | 486 | 480 | 482 | 32,324,000 | 4,820 |
| 2007-02-13 | 465 | 477 | 462 | 473 | 32,213,000 | 4,730 |
| 2007-02-09 | 456 | 467 | 455 | 466 | 18,588,000 | 4,660 |
| 2007-02-08 | 463 | 463 | 451 | 455 | 11,732,000 | 4,550 |
| 2007-02-07 | 464 | 470 | 458 | 460 | 20,922,000 | 4,600 |
| 2007-02-06 | 460 | 464 | 458 | 462 | 12,266,000 | 4,620 |
| 2007-02-05 | 465 | 465 | 454 | 456 | 13,385,000 | 4,560 |
| 2007-02-02 | 471 | 472 | 467 | 468 | 13,848,000 | 4,680 |
| 2007-02-01 | 472 | 475 | 468 | 471 | 26,025,000 | 4,710 |
| 2007-01-31 | 465 | 469 | 461 | 469 | 22,056,000 | 4,690 |
| 2007-01-30 | 474 | 478 | 458 | 462 | 30,307,000 | 4,620 |
| 2007-01-29 | 470 | 474 | 465 | 472 | 25,211,000 | 4,720 |
| 2007-01-26 | 460 | 471 | 458 | 471 | 33,378,000 | 4,710 |
| 2007-01-25 | 473 | 474 | 460 | 461 | 30,607,000 | 4,610 |
| 2007-01-24 | 463 | 470 | 459 | 468 | 55,789,000 | 4,680 |
| 2007-01-23 | 447 | 463 | 447 | 463 | 46,084,000 | 4,630 |
| 2007-01-22 | 447 | 448 | 445 | 448 | 14,429,000 | 4,480 |
| 2007-01-19 | 444 | 447 | 440 | 442 | 16,057,000 | 4,420 |
| 2007-01-18 | 448 | 449 | 442 | 443 | 31,664,000 | 4,430 |
| 2007-01-17 | 439 | 451 | 436 | 449 | 24,635,000 | 4,490 |
| 2007-01-16 | 439 | 444 | 436 | 438 | 11,777,000 | 4,380 |
| 2007-01-15 | 437 | 442 | 437 | 440 | 9,027,000 | 4,400 |
| 2007-01-12 | 429 | 441 | 427 | 437 | 13,046,000 | 4,370 |
| 2007-01-11 | 431 | 434 | 423 | 426 | 11,616,000 | 4,260 |
| 2007-01-10 | 439 | 439 | 429 | 430 | 10,328,000 | 4,300 |
| 2007-01-09 | 437 | 444 | 435 | 439 | 8,654,000 | 4,390 |
| 2007-01-05 | 450 | 451 | 432 | 439 | 17,091,000 | 4,390 |
| 2007-01-04 | 453 | 457 | 451 | 454 | 13,807,000 | 4,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
