7012 川崎重工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 180 | 182 | 179 | 179 | 2,906,000 | 1,790 |
| 2008-12-29 | 181 | 182 | 177 | 181 | 4,776,000 | 1,810 |
| 2008-12-26 | 180 | 183 | 179 | 182 | 2,521,000 | 1,820 |
| 2008-12-25 | 180 | 181 | 179 | 181 | 2,623,000 | 1,810 |
| 2008-12-24 | 184 | 186 | 178 | 179 | 9,763,000 | 1,790 |
| 2008-12-22 | 185 | 187 | 183 | 184 | 5,709,000 | 1,840 |
| 2008-12-19 | 184 | 190 | 181 | 185 | 10,602,000 | 1,850 |
| 2008-12-18 | 180 | 188 | 178 | 183 | 14,525,000 | 1,830 |
| 2008-12-17 | 190 | 192 | 177 | 183 | 19,305,000 | 1,830 |
| 2008-12-16 | 188 | 191 | 182 | 185 | 15,705,000 | 1,850 |
| 2008-12-15 | 183 | 191 | 182 | 187 | 16,152,000 | 1,870 |
| 2008-12-12 | 192 | 192 | 177 | 178 | 23,827,000 | 1,780 |
| 2008-12-11 | 189 | 195 | 187 | 195 | 12,280,000 | 1,950 |
| 2008-12-10 | 185 | 196 | 183 | 191 | 22,491,000 | 1,910 |
| 2008-12-09 | 184 | 192 | 181 | 185 | 21,368,000 | 1,850 |
| 2008-12-08 | 167 | 185 | 167 | 185 | 17,435,000 | 1,850 |
| 2008-12-05 | 171 | 172 | 163 | 166 | 15,536,000 | 1,660 |
| 2008-12-04 | 172 | 179 | 165 | 172 | 20,092,000 | 1,720 |
| 2008-12-03 | 189 | 190 | 175 | 175 | 21,690,000 | 1,750 |
| 2008-12-02 | 191 | 193 | 187 | 189 | 14,095,000 | 1,890 |
| 2008-12-01 | 199 | 202 | 196 | 200 | 13,300,000 | 2,000 |
| 2008-11-28 | 195 | 206 | 191 | 204 | 31,644,000 | 2,040 |
| 2008-11-27 | 192 | 196 | 187 | 191 | 16,364,000 | 1,910 |
| 2008-11-26 | 193 | 199 | 186 | 188 | 19,528,000 | 1,880 |
| 2008-11-25 | 201 | 201 | 190 | 198 | 22,297,000 | 1,980 |
| 2008-11-21 | 163 | 185 | 163 | 183 | 25,169,000 | 1,830 |
| 2008-11-20 | 178 | 180 | 168 | 169 | 20,114,000 | 1,690 |
| 2008-11-19 | 199 | 203 | 182 | 187 | 27,711,000 | 1,870 |
| 2008-11-18 | 204 | 208 | 198 | 198 | 19,119,000 | 1,980 |
| 2008-11-17 | 197 | 209 | 195 | 206 | 23,488,000 | 2,060 |
| 2008-11-14 | 208 | 211 | 199 | 202 | 20,154,000 | 2,020 |
| 2008-11-13 | 203 | 208 | 192 | 198 | 27,786,000 | 1,980 |
| 2008-11-12 | 200 | 213 | 197 | 211 | 32,552,000 | 2,110 |
| 2008-11-11 | 208 | 222 | 202 | 204 | 43,570,000 | 2,040 |
| 2008-11-10 | 195 | 216 | 193 | 211 | 41,769,000 | 2,110 |
| 2008-11-07 | 171 | 187 | 169 | 185 | 21,443,000 | 1,850 |
| 2008-11-06 | 187 | 188 | 180 | 185 | 17,324,000 | 1,850 |
| 2008-11-05 | 193 | 200 | 192 | 200 | 24,100,000 | 2,000 |
| 2008-11-04 | 171 | 189 | 168 | 188 | 24,358,000 | 1,880 |
| 2008-10-31 | 169 | 183 | 159 | 175 | 32,769,000 | 1,750 |
| 2008-10-30 | 146 | 171 | 145 | 168 | 32,049,000 | 1,680 |
| 2008-10-29 | 158 | 158 | 138 | 144 | 24,944,000 | 1,440 |
| 2008-10-28 | 122 | 140 | 120 | 138 | 22,558,000 | 1,380 |
| 2008-10-27 | 136 | 145 | 117 | 120 | 31,527,000 | 1,200 |
| 2008-10-24 | 157 | 157 | 140 | 141 | 22,899,000 | 1,410 |
| 2008-10-23 | 153 | 159 | 149 | 158 | 21,240,000 | 1,580 |
| 2008-10-22 | 169 | 169 | 158 | 159 | 15,320,000 | 1,590 |
| 2008-10-21 | 168 | 174 | 166 | 173 | 16,939,000 | 1,730 |
| 2008-10-20 | 165 | 166 | 157 | 162 | 25,940,000 | 1,620 |
| 2008-10-17 | 175 | 176 | 159 | 164 | 18,521,000 | 1,640 |
| 2008-10-16 | 171 | 173 | 162 | 165 | 18,666,000 | 1,650 |
| 2008-10-15 | 195 | 197 | 183 | 186 | 19,174,000 | 1,860 |
| 2008-10-14 | 205 | 206 | 196 | 202 | 21,620,000 | 2,020 |
| 2008-10-10 | 148 | 178 | 147 | 170 | 26,714,000 | 1,700 |
| 2008-10-09 | 153 | 164 | 150 | 162 | 22,502,000 | 1,620 |
| 2008-10-08 | 160 | 165 | 150 | 151 | 21,014,000 | 1,510 |
| 2008-10-07 | 159 | 174 | 157 | 170 | 22,266,000 | 1,700 |
| 2008-10-06 | 185 | 185 | 169 | 173 | 19,446,000 | 1,730 |
| 2008-10-03 | 195 | 197 | 188 | 188 | 18,400,000 | 1,880 |
| 2008-10-02 | 207 | 208 | 196 | 197 | 23,138,000 | 1,970 |
| 2008-10-01 | 222 | 225 | 208 | 208 | 17,821,000 | 2,080 |
| 2008-09-30 | 200 | 219 | 199 | 218 | 11,935,000 | 2,180 |
| 2008-09-29 | 225 | 227 | 214 | 215 | 9,762,000 | 2,150 |
| 2008-09-26 | 232 | 235 | 221 | 222 | 10,024,000 | 2,220 |
| 2008-09-25 | 228 | 232 | 224 | 231 | 6,649,000 | 2,310 |
| 2008-09-24 | 233 | 234 | 227 | 232 | 7,684,000 | 2,320 |
| 2008-09-22 | 238 | 240 | 230 | 234 | 14,347,000 | 2,340 |
| 2008-09-19 | 220 | 229 | 219 | 227 | 17,861,000 | 2,270 |
| 2008-09-18 | 209 | 218 | 206 | 214 | 17,115,000 | 2,140 |
| 2008-09-17 | 214 | 218 | 213 | 215 | 14,155,000 | 2,150 |
| 2008-09-16 | 210 | 211 | 206 | 207 | 27,937,000 | 2,070 |
| 2008-09-12 | 214 | 223 | 213 | 223 | 20,721,000 | 2,230 |
| 2008-09-11 | 213 | 218 | 209 | 209 | 12,956,000 | 2,090 |
| 2008-09-10 | 209 | 220 | 203 | 214 | 29,116,000 | 2,140 |
| 2008-09-09 | 230 | 230 | 218 | 219 | 13,346,000 | 2,190 |
| 2008-09-08 | 228 | 233 | 225 | 231 | 14,774,000 | 2,310 |
| 2008-09-05 | 204 | 216 | 204 | 213 | 19,566,000 | 2,130 |
| 2008-09-04 | 231 | 233 | 222 | 222 | 11,613,000 | 2,220 |
| 2008-09-03 | 237 | 239 | 232 | 234 | 11,929,000 | 2,340 |
| 2008-09-02 | 239 | 245 | 233 | 236 | 10,329,000 | 2,360 |
| 2008-09-01 | 239 | 247 | 238 | 240 | 8,419,000 | 2,400 |
| 2008-08-29 | 238 | 243 | 236 | 243 | 10,864,000 | 2,430 |
| 2008-08-28 | 235 | 236 | 229 | 233 | 13,326,000 | 2,330 |
| 2008-08-27 | 240 | 241 | 234 | 235 | 10,832,000 | 2,350 |
| 2008-08-26 | 238 | 243 | 236 | 243 | 10,349,000 | 2,430 |
| 2008-08-25 | 244 | 246 | 238 | 243 | 12,238,000 | 2,430 |
| 2008-08-22 | 246 | 247 | 239 | 239 | 10,883,000 | 2,390 |
| 2008-08-21 | 250 | 252 | 246 | 248 | 8,142,000 | 2,480 |
| 2008-08-20 | 247 | 250 | 244 | 248 | 10,546,000 | 2,480 |
| 2008-08-19 | 256 | 256 | 250 | 252 | 11,938,000 | 2,520 |
| 2008-08-18 | 245 | 258 | 244 | 258 | 11,759,000 | 2,580 |
| 2008-08-15 | 249 | 251 | 241 | 248 | 10,763,000 | 2,480 |
| 2008-08-14 | 245 | 251 | 243 | 247 | 8,561,000 | 2,470 |
| 2008-08-13 | 251 | 252 | 245 | 246 | 13,088,000 | 2,460 |
| 2008-08-12 | 258 | 260 | 250 | 253 | 9,947,000 | 2,530 |
| 2008-08-11 | 258 | 261 | 256 | 258 | 8,660,000 | 2,580 |
| 2008-08-08 | 250 | 254 | 243 | 250 | 23,618,000 | 2,500 |
| 2008-08-07 | 255 | 262 | 252 | 259 | 20,940,000 | 2,590 |
| 2008-08-06 | 252 | 255 | 247 | 252 | 15,749,000 | 2,520 |
| 2008-08-05 | 243 | 245 | 238 | 242 | 14,440,000 | 2,420 |
| 2008-08-04 | 256 | 257 | 243 | 244 | 24,229,000 | 2,440 |
| 2008-08-01 | 266 | 268 | 255 | 258 | 26,889,000 | 2,580 |
| 2008-07-31 | 292 | 295 | 277 | 281 | 15,877,000 | 2,810 |
| 2008-07-30 | 298 | 298 | 290 | 292 | 7,416,000 | 2,920 |
| 2008-07-29 | 292 | 293 | 286 | 291 | 10,534,000 | 2,910 |
| 2008-07-28 | 305 | 307 | 297 | 300 | 8,492,000 | 3,000 |
| 2008-07-25 | 303 | 304 | 297 | 301 | 14,712,000 | 3,010 |
| 2008-07-24 | 309 | 312 | 306 | 311 | 14,262,000 | 3,110 |
| 2008-07-23 | 303 | 307 | 302 | 307 | 16,447,000 | 3,070 |
| 2008-07-22 | 291 | 302 | 290 | 300 | 21,201,000 | 3,000 |
| 2008-07-18 | 292 | 296 | 288 | 290 | 21,446,000 | 2,900 |
| 2008-07-17 | 285 | 289 | 283 | 289 | 26,009,000 | 2,890 |
| 2008-07-16 | 276 | 280 | 272 | 276 | 18,355,000 | 2,760 |
| 2008-07-15 | 274 | 275 | 266 | 266 | 13,415,000 | 2,660 |
| 2008-07-14 | 273 | 286 | 270 | 276 | 15,933,000 | 2,760 |
| 2008-07-11 | 272 | 279 | 265 | 275 | 16,159,000 | 2,750 |
| 2008-07-10 | 271 | 276 | 269 | 270 | 14,359,000 | 2,700 |
| 2008-07-09 | 276 | 282 | 273 | 276 | 17,561,000 | 2,760 |
| 2008-07-08 | 277 | 278 | 266 | 267 | 13,509,000 | 2,670 |
| 2008-07-07 | 275 | 284 | 271 | 280 | 18,247,000 | 2,800 |
| 2008-07-04 | 276 | 285 | 273 | 280 | 17,127,000 | 2,800 |
| 2008-07-03 | 269 | 277 | 266 | 275 | 20,901,000 | 2,750 |
| 2008-07-02 | 283 | 283 | 272 | 274 | 18,724,000 | 2,740 |
| 2008-07-01 | 283 | 287 | 277 | 279 | 19,343,000 | 2,790 |
| 2008-06-30 | 290 | 291 | 281 | 283 | 21,892,000 | 2,830 |
| 2008-06-27 | 292 | 296 | 289 | 291 | 21,918,000 | 2,910 |
| 2008-06-26 | 311 | 314 | 303 | 303 | 20,524,000 | 3,030 |
| 2008-06-25 | 316 | 319 | 305 | 316 | 15,481,000 | 3,160 |
| 2008-06-24 | 313 | 325 | 304 | 319 | 14,196,000 | 3,190 |
| 2008-06-23 | 303 | 318 | 300 | 315 | 21,788,000 | 3,150 |
| 2008-06-20 | 324 | 325 | 307 | 312 | 14,376,000 | 3,120 |
| 2008-06-19 | 327 | 329 | 321 | 323 | 12,580,000 | 3,230 |
| 2008-06-18 | 330 | 335 | 328 | 332 | 15,635,000 | 3,320 |
| 2008-06-17 | 340 | 343 | 332 | 335 | 13,014,000 | 3,350 |
| 2008-06-16 | 340 | 342 | 332 | 340 | 12,857,000 | 3,400 |
| 2008-06-13 | 334 | 341 | 327 | 335 | 33,510,000 | 3,350 |
| 2008-06-12 | 326 | 328 | 322 | 324 | 16,443,000 | 3,240 |
| 2008-06-11 | 342 | 344 | 327 | 337 | 20,667,000 | 3,370 |
| 2008-06-10 | 351 | 354 | 331 | 337 | 18,448,000 | 3,370 |
| 2008-06-09 | 341 | 349 | 339 | 343 | 24,720,000 | 3,430 |
| 2008-06-06 | 368 | 369 | 350 | 351 | 27,384,000 | 3,510 |
| 2008-06-05 | 355 | 364 | 346 | 362 | 35,224,000 | 3,620 |
| 2008-06-04 | 339 | 351 | 336 | 351 | 45,694,000 | 3,510 |
| 2008-06-03 | 325 | 333 | 321 | 329 | 23,122,000 | 3,290 |
| 2008-06-02 | 326 | 332 | 321 | 330 | 20,903,000 | 3,300 |
| 2008-05-30 | 316 | 327 | 316 | 326 | 35,888,000 | 3,260 |
| 2008-05-29 | 304 | 312 | 301 | 311 | 25,455,000 | 3,110 |
| 2008-05-28 | 298 | 304 | 292 | 295 | 15,789,000 | 2,950 |
| 2008-05-27 | 293 | 295 | 290 | 294 | 7,360,000 | 2,940 |
| 2008-05-26 | 299 | 301 | 289 | 290 | 17,283,000 | 2,900 |
| 2008-05-23 | 307 | 311 | 302 | 306 | 32,542,000 | 3,060 |
| 2008-05-22 | 288 | 305 | 285 | 299 | 27,374,000 | 2,990 |
| 2008-05-21 | 300 | 306 | 292 | 299 | 35,831,000 | 2,990 |
| 2008-05-20 | 296 | 309 | 295 | 308 | 27,754,000 | 3,080 |
| 2008-05-19 | 295 | 297 | 291 | 295 | 12,122,000 | 2,950 |
| 2008-05-16 | 290 | 302 | 290 | 293 | 28,513,000 | 2,930 |
| 2008-05-15 | 275 | 288 | 275 | 286 | 30,050,000 | 2,860 |
| 2008-05-14 | 266 | 273 | 264 | 273 | 14,039,000 | 2,730 |
| 2008-05-13 | 260 | 264 | 257 | 264 | 9,797,000 | 2,640 |
| 2008-05-12 | 259 | 260 | 254 | 258 | 11,818,000 | 2,580 |
| 2008-05-09 | 276 | 278 | 261 | 262 | 19,492,000 | 2,620 |
| 2008-05-08 | 272 | 280 | 271 | 273 | 28,682,000 | 2,730 |
| 2008-05-07 | 264 | 269 | 263 | 267 | 18,131,000 | 2,670 |
| 2008-05-02 | 262 | 264 | 259 | 260 | 13,395,000 | 2,600 |
| 2008-05-01 | 264 | 264 | 257 | 258 | 16,785,000 | 2,580 |
| 2008-04-30 | 267 | 272 | 265 | 268 | 18,281,000 | 2,680 |
| 2008-04-28 | 261 | 271 | 260 | 265 | 27,308,000 | 2,650 |
| 2008-04-25 | 254 | 258 | 251 | 257 | 16,281,000 | 2,570 |
| 2008-04-24 | 254 | 256 | 248 | 249 | 10,007,000 | 2,490 |
| 2008-04-23 | 240 | 255 | 239 | 251 | 13,046,000 | 2,510 |
| 2008-04-22 | 251 | 251 | 245 | 245 | 9,379,000 | 2,450 |
| 2008-04-21 | 256 | 257 | 253 | 254 | 16,519,000 | 2,540 |
| 2008-04-18 | 244 | 248 | 239 | 247 | 16,658,000 | 2,470 |
| 2008-04-17 | 238 | 248 | 237 | 246 | 27,276,000 | 2,460 |
| 2008-04-16 | 228 | 233 | 226 | 232 | 15,155,000 | 2,320 |
| 2008-04-15 | 223 | 226 | 221 | 224 | 10,308,000 | 2,240 |
| 2008-04-14 | 222 | 226 | 220 | 223 | 10,650,000 | 2,230 |
| 2008-04-11 | 225 | 230 | 224 | 229 | 22,271,000 | 2,290 |
| 2008-04-10 | 231 | 231 | 223 | 224 | 20,391,000 | 2,240 |
| 2008-04-09 | 246 | 248 | 231 | 232 | 15,038,000 | 2,320 |
| 2008-04-08 | 246 | 247 | 241 | 243 | 8,021,000 | 2,430 |
| 2008-04-07 | 245 | 250 | 243 | 248 | 12,412,000 | 2,480 |
| 2008-04-04 | 248 | 252 | 244 | 247 | 17,168,000 | 2,470 |
| 2008-04-03 | 241 | 254 | 239 | 252 | 25,427,000 | 2,520 |
| 2008-04-02 | 235 | 242 | 233 | 242 | 15,508,000 | 2,420 |
| 2008-04-01 | 223 | 228 | 221 | 226 | 9,632,000 | 2,260 |
| 2008-03-31 | 227 | 229 | 221 | 222 | 10,151,000 | 2,220 |
| 2008-03-28 | 230 | 233 | 226 | 230 | 12,942,000 | 2,300 |
| 2008-03-27 | 229 | 230 | 226 | 230 | 13,592,000 | 2,300 |
| 2008-03-26 | 233 | 236 | 232 | 235 | 8,852,000 | 2,350 |
| 2008-03-25 | 243 | 243 | 238 | 240 | 11,805,000 | 2,400 |
| 2008-03-24 | 229 | 239 | 228 | 236 | 16,762,000 | 2,360 |
| 2008-03-21 | 222 | 227 | 221 | 227 | 13,491,000 | 2,270 |
| 2008-03-19 | 220 | 225 | 218 | 219 | 17,631,000 | 2,190 |
| 2008-03-18 | 213 | 215 | 206 | 210 | 18,248,000 | 2,100 |
| 2008-03-17 | 216 | 217 | 210 | 214 | 18,835,000 | 2,140 |
| 2008-03-14 | 225 | 231 | 220 | 221 | 17,946,000 | 2,210 |
| 2008-03-13 | 229 | 235 | 222 | 223 | 12,278,000 | 2,230 |
| 2008-03-12 | 245 | 246 | 233 | 234 | 12,035,000 | 2,340 |
| 2008-03-11 | 218 | 231 | 216 | 230 | 18,286,000 | 2,300 |
| 2008-03-10 | 237 | 237 | 223 | 223 | 17,085,000 | 2,230 |
| 2008-03-07 | 238 | 244 | 237 | 239 | 19,212,000 | 2,390 |
| 2008-03-06 | 240 | 243 | 240 | 241 | 8,744,000 | 2,410 |
| 2008-03-05 | 237 | 239 | 234 | 238 | 13,879,000 | 2,380 |
| 2008-03-04 | 242 | 243 | 235 | 236 | 15,856,000 | 2,360 |
| 2008-03-03 | 244 | 244 | 237 | 239 | 20,043,000 | 2,390 |
| 2008-02-29 | 263 | 263 | 255 | 257 | 15,175,000 | 2,570 |
| 2008-02-28 | 264 | 269 | 262 | 267 | 11,891,000 | 2,670 |
| 2008-02-27 | 269 | 270 | 262 | 267 | 21,244,000 | 2,670 |
| 2008-02-26 | 268 | 270 | 262 | 265 | 20,429,000 | 2,650 |
| 2008-02-25 | 251 | 262 | 250 | 260 | 25,782,000 | 2,600 |
| 2008-02-22 | 243 | 250 | 243 | 247 | 15,677,000 | 2,470 |
| 2008-02-21 | 245 | 249 | 243 | 248 | 13,007,000 | 2,480 |
| 2008-02-20 | 250 | 251 | 240 | 240 | 12,205,000 | 2,400 |
| 2008-02-19 | 255 | 256 | 246 | 252 | 15,138,000 | 2,520 |
| 2008-02-18 | 252 | 259 | 250 | 252 | 21,549,000 | 2,520 |
| 2008-02-15 | 237 | 250 | 235 | 247 | 29,995,000 | 2,470 |
| 2008-02-14 | 233 | 241 | 232 | 240 | 20,624,000 | 2,400 |
| 2008-02-13 | 228 | 231 | 223 | 225 | 14,977,000 | 2,250 |
| 2008-02-12 | 228 | 228 | 221 | 223 | 18,936,000 | 2,230 |
| 2008-02-08 | 237 | 241 | 229 | 232 | 17,171,000 | 2,320 |
| 2008-02-07 | 242 | 246 | 234 | 242 | 21,195,000 | 2,420 |
| 2008-02-06 | 250 | 250 | 241 | 242 | 28,706,000 | 2,420 |
| 2008-02-05 | 259 | 262 | 255 | 258 | 23,785,000 | 2,580 |
| 2008-02-04 | 258 | 262 | 254 | 259 | 24,275,000 | 2,590 |
| 2008-02-01 | 263 | 267 | 253 | 254 | 28,937,000 | 2,540 |
| 2008-01-31 | 260 | 268 | 256 | 267 | 19,795,000 | 2,670 |
| 2008-01-30 | 266 | 273 | 263 | 263 | 23,544,000 | 2,630 |
| 2008-01-29 | 268 | 269 | 260 | 263 | 23,868,000 | 2,630 |
| 2008-01-28 | 265 | 268 | 253 | 255 | 20,128,000 | 2,550 |
| 2008-01-25 | 261 | 272 | 258 | 272 | 40,194,000 | 2,720 |
| 2008-01-24 | 255 | 259 | 252 | 256 | 21,118,000 | 2,560 |
| 2008-01-23 | 252 | 256 | 242 | 247 | 20,715,000 | 2,470 |
| 2008-01-22 | 247 | 252 | 240 | 240 | 23,763,000 | 2,400 |
| 2008-01-21 | 266 | 267 | 256 | 257 | 20,332,000 | 2,570 |
| 2008-01-18 | 251 | 273 | 251 | 271 | 24,171,000 | 2,710 |
| 2008-01-17 | 256 | 263 | 250 | 261 | 33,874,000 | 2,610 |
| 2008-01-16 | 254 | 266 | 251 | 251 | 31,257,000 | 2,510 |
| 2008-01-15 | 285 | 286 | 267 | 269 | 26,220,000 | 2,690 |
| 2008-01-11 | 301 | 304 | 287 | 289 | 23,579,000 | 2,890 |
| 2008-01-10 | 305 | 307 | 296 | 298 | 15,176,000 | 2,980 |
| 2008-01-09 | 295 | 308 | 294 | 308 | 28,270,000 | 3,080 |
| 2008-01-08 | 304 | 309 | 301 | 306 | 16,258,000 | 3,060 |
| 2008-01-07 | 305 | 308 | 301 | 303 | 16,258,000 | 3,030 |
| 2008-01-04 | 321 | 324 | 308 | 312 | 14,367,000 | 3,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
