7012 川崎重工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 236 | 237 | 232 | 234 | 7,037,000 | 2,340 |
| 2009-12-29 | 237 | 238 | 234 | 236 | 6,089,000 | 2,360 |
| 2009-12-28 | 234 | 239 | 233 | 236 | 8,029,000 | 2,360 |
| 2009-12-25 | 236 | 236 | 232 | 234 | 6,159,000 | 2,340 |
| 2009-12-24 | 235 | 236 | 232 | 236 | 11,161,000 | 2,360 |
| 2009-12-22 | 229 | 235 | 228 | 234 | 7,510,000 | 2,340 |
| 2009-12-21 | 230 | 231 | 227 | 229 | 4,814,000 | 2,290 |
| 2009-12-18 | 227 | 231 | 225 | 230 | 12,247,000 | 2,300 |
| 2009-12-17 | 234 | 236 | 229 | 232 | 13,642,000 | 2,320 |
| 2009-12-16 | 237 | 238 | 233 | 235 | 12,480,000 | 2,350 |
| 2009-12-15 | 234 | 237 | 232 | 233 | 14,583,000 | 2,330 |
| 2009-12-14 | 236 | 237 | 230 | 233 | 15,689,000 | 2,330 |
| 2009-12-11 | 225 | 237 | 222 | 235 | 25,816,000 | 2,350 |
| 2009-12-10 | 224 | 228 | 219 | 221 | 14,339,000 | 2,210 |
| 2009-12-09 | 227 | 229 | 225 | 229 | 8,097,000 | 2,290 |
| 2009-12-08 | 228 | 231 | 227 | 231 | 7,873,000 | 2,310 |
| 2009-12-07 | 230 | 234 | 230 | 231 | 11,059,000 | 2,310 |
| 2009-12-04 | 226 | 228 | 223 | 227 | 12,244,000 | 2,270 |
| 2009-12-03 | 220 | 226 | 218 | 225 | 16,964,000 | 2,250 |
| 2009-12-02 | 216 | 219 | 215 | 216 | 11,692,000 | 2,160 |
| 2009-12-01 | 210 | 219 | 209 | 217 | 18,664,000 | 2,170 |
| 2009-11-30 | 203 | 211 | 203 | 210 | 9,831,000 | 2,100 |
| 2009-11-27 | 206 | 207 | 202 | 203 | 15,441,000 | 2,030 |
| 2009-11-26 | 206 | 214 | 204 | 211 | 19,906,000 | 2,110 |
| 2009-11-25 | 206 | 212 | 205 | 210 | 18,529,000 | 2,100 |
| 2009-11-24 | 210 | 210 | 202 | 202 | 14,504,000 | 2,020 |
| 2009-11-20 | 199 | 202 | 198 | 202 | 12,662,000 | 2,020 |
| 2009-11-19 | 207 | 208 | 199 | 202 | 13,725,000 | 2,020 |
| 2009-11-18 | 205 | 211 | 205 | 206 | 18,345,000 | 2,060 |
| 2009-11-17 | 208 | 209 | 202 | 204 | 8,672,000 | 2,040 |
| 2009-11-16 | 211 | 213 | 206 | 207 | 10,310,000 | 2,070 |
| 2009-11-13 | 211 | 214 | 208 | 212 | 10,154,000 | 2,120 |
| 2009-11-12 | 217 | 218 | 212 | 214 | 7,884,000 | 2,140 |
| 2009-11-11 | 218 | 219 | 215 | 217 | 8,680,000 | 2,170 |
| 2009-11-10 | 222 | 224 | 215 | 216 | 19,167,000 | 2,160 |
| 2009-11-09 | 219 | 222 | 215 | 219 | 11,760,000 | 2,190 |
| 2009-11-06 | 221 | 223 | 216 | 217 | 11,225,000 | 2,170 |
| 2009-11-05 | 223 | 224 | 218 | 219 | 11,109,000 | 2,190 |
| 2009-11-04 | 222 | 225 | 218 | 223 | 9,349,000 | 2,230 |
| 2009-11-02 | 226 | 226 | 220 | 222 | 16,880,000 | 2,220 |
| 2009-10-30 | 230 | 231 | 227 | 231 | 11,324,000 | 2,310 |
| 2009-10-29 | 225 | 230 | 223 | 229 | 16,847,000 | 2,290 |
| 2009-10-28 | 234 | 235 | 227 | 230 | 12,017,000 | 2,300 |
| 2009-10-27 | 239 | 240 | 233 | 236 | 13,155,000 | 2,360 |
| 2009-10-26 | 245 | 246 | 240 | 240 | 33,414,000 | 2,400 |
| 2009-10-23 | 226 | 233 | 225 | 230 | 18,567,000 | 2,300 |
| 2009-10-22 | 222 | 224 | 219 | 223 | 7,749,000 | 2,230 |
| 2009-10-21 | 224 | 225 | 220 | 223 | 7,704,000 | 2,230 |
| 2009-10-20 | 226 | 229 | 224 | 226 | 7,541,000 | 2,260 |
| 2009-10-19 | 223 | 227 | 219 | 227 | 11,709,000 | 2,270 |
| 2009-10-16 | 227 | 227 | 220 | 223 | 12,563,000 | 2,230 |
| 2009-10-15 | 230 | 232 | 224 | 226 | 12,772,000 | 2,260 |
| 2009-10-14 | 231 | 232 | 223 | 226 | 9,802,000 | 2,260 |
| 2009-10-13 | 231 | 237 | 230 | 233 | 9,593,000 | 2,330 |
| 2009-10-09 | 228 | 232 | 227 | 231 | 10,731,000 | 2,310 |
| 2009-10-08 | 229 | 230 | 223 | 226 | 10,866,000 | 2,260 |
| 2009-10-07 | 222 | 230 | 220 | 228 | 13,262,000 | 2,280 |
| 2009-10-06 | 222 | 225 | 219 | 222 | 10,461,000 | 2,220 |
| 2009-10-05 | 219 | 227 | 216 | 218 | 25,470,000 | 2,180 |
| 2009-10-02 | 211 | 214 | 206 | 214 | 19,935,000 | 2,140 |
| 2009-10-01 | 225 | 226 | 219 | 219 | 8,314,000 | 2,190 |
| 2009-09-30 | 224 | 230 | 222 | 228 | 8,674,000 | 2,280 |
| 2009-09-29 | 221 | 224 | 221 | 223 | 10,705,000 | 2,230 |
| 2009-09-28 | 227 | 228 | 216 | 220 | 24,277,000 | 2,200 |
| 2009-09-25 | 235 | 235 | 231 | 231 | 5,681,000 | 2,310 |
| 2009-09-24 | 234 | 241 | 232 | 238 | 12,855,000 | 2,380 |
| 2009-09-18 | 234 | 234 | 228 | 231 | 10,227,000 | 2,310 |
| 2009-09-17 | 230 | 234 | 228 | 234 | 12,564,000 | 2,340 |
| 2009-09-16 | 230 | 232 | 227 | 229 | 8,010,000 | 2,290 |
| 2009-09-15 | 228 | 232 | 227 | 230 | 12,640,000 | 2,300 |
| 2009-09-14 | 239 | 239 | 229 | 232 | 10,425,000 | 2,320 |
| 2009-09-11 | 246 | 246 | 239 | 240 | 15,939,000 | 2,400 |
| 2009-09-10 | 235 | 244 | 233 | 243 | 15,960,000 | 2,430 |
| 2009-09-09 | 234 | 236 | 231 | 234 | 10,119,000 | 2,340 |
| 2009-09-08 | 238 | 239 | 231 | 236 | 14,106,000 | 2,360 |
| 2009-09-07 | 233 | 240 | 233 | 239 | 10,786,000 | 2,390 |
| 2009-09-04 | 239 | 240 | 231 | 232 | 12,025,000 | 2,320 |
| 2009-09-03 | 244 | 244 | 239 | 240 | 12,115,000 | 2,400 |
| 2009-09-02 | 245 | 247 | 243 | 245 | 11,419,000 | 2,450 |
| 2009-09-01 | 245 | 250 | 244 | 250 | 12,250,000 | 2,500 |
| 2009-08-31 | 246 | 249 | 241 | 247 | 20,164,000 | 2,470 |
| 2009-08-28 | 250 | 253 | 243 | 245 | 20,650,000 | 2,450 |
| 2009-08-27 | 250 | 253 | 243 | 245 | 20,340,000 | 2,450 |
| 2009-08-26 | 253 | 254 | 248 | 253 | 17,224,000 | 2,530 |
| 2009-08-25 | 250 | 254 | 248 | 252 | 13,141,000 | 2,520 |
| 2009-08-24 | 249 | 252 | 248 | 251 | 8,017,000 | 2,510 |
| 2009-08-21 | 249 | 251 | 243 | 246 | 14,763,000 | 2,460 |
| 2009-08-20 | 249 | 252 | 243 | 251 | 17,688,000 | 2,510 |
| 2009-08-19 | 253 | 254 | 248 | 250 | 11,750,000 | 2,500 |
| 2009-08-18 | 248 | 254 | 247 | 254 | 14,852,000 | 2,540 |
| 2009-08-17 | 261 | 264 | 251 | 253 | 19,374,000 | 2,530 |
| 2009-08-14 | 262 | 264 | 258 | 261 | 17,994,000 | 2,610 |
| 2009-08-13 | 254 | 265 | 253 | 263 | 41,203,000 | 2,630 |
| 2009-08-12 | 248 | 250 | 244 | 246 | 9,988,000 | 2,460 |
| 2009-08-11 | 247 | 252 | 244 | 249 | 13,868,000 | 2,490 |
| 2009-08-10 | 242 | 247 | 241 | 246 | 12,371,000 | 2,460 |
| 2009-08-07 | 240 | 241 | 235 | 239 | 11,111,000 | 2,390 |
| 2009-08-06 | 238 | 245 | 236 | 243 | 11,124,000 | 2,430 |
| 2009-08-05 | 244 | 244 | 237 | 238 | 8,819,000 | 2,380 |
| 2009-08-04 | 244 | 249 | 240 | 242 | 18,470,000 | 2,420 |
| 2009-08-03 | 244 | 244 | 238 | 241 | 11,883,000 | 2,410 |
| 2009-07-31 | 241 | 246 | 239 | 244 | 13,473,000 | 2,440 |
| 2009-07-30 | 246 | 246 | 236 | 239 | 13,890,000 | 2,390 |
| 2009-07-29 | 240 | 246 | 239 | 242 | 10,751,000 | 2,420 |
| 2009-07-28 | 248 | 248 | 240 | 243 | 9,795,000 | 2,430 |
| 2009-07-27 | 252 | 253 | 242 | 244 | 16,375,000 | 2,440 |
| 2009-07-24 | 252 | 255 | 247 | 249 | 16,484,000 | 2,490 |
| 2009-07-23 | 248 | 249 | 243 | 245 | 13,815,000 | 2,450 |
| 2009-07-22 | 240 | 247 | 239 | 245 | 20,056,000 | 2,450 |
| 2009-07-21 | 231 | 246 | 231 | 245 | 27,620,000 | 2,450 |
| 2009-07-17 | 229 | 232 | 220 | 227 | 14,582,000 | 2,270 |
| 2009-07-16 | 231 | 233 | 226 | 229 | 14,223,000 | 2,290 |
| 2009-07-15 | 231 | 232 | 223 | 224 | 17,310,000 | 2,240 |
| 2009-07-14 | 223 | 231 | 222 | 231 | 25,929,000 | 2,310 |
| 2009-07-13 | 227 | 228 | 215 | 217 | 27,203,000 | 2,170 |
| 2009-07-10 | 239 | 242 | 230 | 232 | 12,527,000 | 2,320 |
| 2009-07-09 | 234 | 242 | 233 | 238 | 20,164,000 | 2,380 |
| 2009-07-08 | 241 | 245 | 236 | 239 | 19,401,000 | 2,390 |
| 2009-07-07 | 260 | 262 | 248 | 251 | 19,370,000 | 2,510 |
| 2009-07-06 | 263 | 267 | 257 | 260 | 18,342,000 | 2,600 |
| 2009-07-03 | 260 | 266 | 255 | 265 | 19,570,000 | 2,650 |
| 2009-07-02 | 273 | 276 | 268 | 269 | 20,730,000 | 2,690 |
| 2009-07-01 | 263 | 276 | 262 | 270 | 28,196,000 | 2,700 |
| 2009-06-30 | 266 | 271 | 265 | 266 | 20,011,000 | 2,660 |
| 2009-06-29 | 269 | 272 | 258 | 261 | 19,645,000 | 2,610 |
| 2009-06-26 | 269 | 270 | 261 | 267 | 19,412,000 | 2,670 |
| 2009-06-25 | 258 | 274 | 257 | 269 | 22,418,000 | 2,690 |
| 2009-06-24 | 261 | 266 | 256 | 260 | 16,515,000 | 2,600 |
| 2009-06-23 | 267 | 270 | 262 | 262 | 20,005,000 | 2,620 |
| 2009-06-22 | 272 | 278 | 269 | 277 | 18,993,000 | 2,770 |
| 2009-06-19 | 278 | 291 | 264 | 271 | 82,058,000 | 2,710 |
| 2009-06-18 | 277 | 278 | 266 | 278 | 45,672,000 | 2,780 |
| 2009-06-17 | 253 | 278 | 252 | 278 | 60,045,000 | 2,780 |
| 2009-06-16 | 258 | 260 | 252 | 254 | 21,512,000 | 2,540 |
| 2009-06-15 | 264 | 264 | 258 | 261 | 27,611,000 | 2,610 |
| 2009-06-12 | 275 | 279 | 264 | 267 | 50,761,000 | 2,670 |
| 2009-06-11 | 254 | 280 | 254 | 270 | 132,363,000 | 2,700 |
| 2009-06-10 | 231 | 253 | 230 | 250 | 134,353,000 | 2,500 |
| 2009-06-09 | 218 | 218 | 214 | 216 | 6,399,000 | 2,160 |
| 2009-06-08 | 216 | 221 | 216 | 218 | 17,522,000 | 2,180 |
| 2009-06-05 | 218 | 218 | 210 | 216 | 11,674,000 | 2,160 |
| 2009-06-04 | 215 | 218 | 213 | 217 | 9,943,000 | 2,170 |
| 2009-06-03 | 219 | 221 | 216 | 218 | 10,687,000 | 2,180 |
| 2009-06-02 | 217 | 223 | 217 | 221 | 27,730,000 | 2,210 |
| 2009-06-01 | 214 | 215 | 211 | 215 | 11,485,000 | 2,150 |
| 2009-05-29 | 212 | 214 | 209 | 213 | 9,893,000 | 2,130 |
| 2009-05-28 | 208 | 212 | 207 | 211 | 12,830,000 | 2,110 |
| 2009-05-27 | 208 | 210 | 207 | 210 | 9,404,000 | 2,100 |
| 2009-05-26 | 206 | 208 | 204 | 205 | 8,230,000 | 2,050 |
| 2009-05-25 | 208 | 209 | 204 | 206 | 10,179,000 | 2,060 |
| 2009-05-22 | 204 | 206 | 202 | 206 | 10,744,000 | 2,060 |
| 2009-05-21 | 207 | 207 | 204 | 207 | 7,279,000 | 2,070 |
| 2009-05-20 | 207 | 209 | 205 | 207 | 8,815,000 | 2,070 |
| 2009-05-19 | 206 | 209 | 204 | 207 | 8,886,000 | 2,070 |
| 2009-05-18 | 208 | 208 | 201 | 202 | 6,260,000 | 2,020 |
| 2009-05-15 | 207 | 209 | 204 | 209 | 8,462,000 | 2,090 |
| 2009-05-14 | 209 | 210 | 205 | 206 | 11,565,000 | 2,060 |
| 2009-05-13 | 214 | 216 | 207 | 214 | 10,784,000 | 2,140 |
| 2009-05-12 | 217 | 221 | 212 | 214 | 16,766,000 | 2,140 |
| 2009-05-11 | 221 | 221 | 216 | 219 | 11,409,000 | 2,190 |
| 2009-05-08 | 218 | 219 | 214 | 219 | 14,456,000 | 2,190 |
| 2009-05-07 | 218 | 220 | 214 | 218 | 21,454,000 | 2,180 |
| 2009-05-01 | 213 | 214 | 208 | 213 | 12,568,000 | 2,130 |
| 2009-04-30 | 206 | 213 | 205 | 210 | 22,087,000 | 2,100 |
| 2009-04-28 | 210 | 214 | 197 | 197 | 21,405,000 | 1,970 |
| 2009-04-27 | 218 | 219 | 209 | 214 | 12,929,000 | 2,140 |
| 2009-04-24 | 216 | 224 | 213 | 217 | 28,001,000 | 2,170 |
| 2009-04-23 | 216 | 217 | 208 | 215 | 30,645,000 | 2,150 |
| 2009-04-22 | 215 | 216 | 207 | 207 | 16,390,000 | 2,070 |
| 2009-04-21 | 214 | 215 | 206 | 212 | 25,508,000 | 2,120 |
| 2009-04-20 | 219 | 223 | 217 | 222 | 11,744,000 | 2,220 |
| 2009-04-17 | 215 | 222 | 213 | 222 | 32,485,000 | 2,220 |
| 2009-04-16 | 209 | 215 | 206 | 208 | 14,145,000 | 2,080 |
| 2009-04-15 | 209 | 210 | 202 | 206 | 15,646,000 | 2,060 |
| 2009-04-14 | 213 | 214 | 205 | 212 | 16,879,000 | 2,120 |
| 2009-04-13 | 209 | 215 | 207 | 212 | 14,497,000 | 2,120 |
| 2009-04-10 | 215 | 216 | 205 | 207 | 14,806,000 | 2,070 |
| 2009-04-09 | 205 | 211 | 203 | 211 | 10,301,000 | 2,110 |
| 2009-04-08 | 206 | 208 | 198 | 200 | 9,873,000 | 2,000 |
| 2009-04-07 | 210 | 213 | 207 | 211 | 9,218,000 | 2,110 |
| 2009-04-06 | 213 | 219 | 206 | 209 | 18,935,000 | 2,090 |
| 2009-04-03 | 211 | 214 | 205 | 209 | 14,201,000 | 2,090 |
| 2009-04-02 | 200 | 211 | 199 | 205 | 24,457,000 | 2,050 |
| 2009-04-01 | 197 | 199 | 193 | 196 | 13,065,000 | 1,960 |
| 2009-03-31 | 190 | 199 | 189 | 196 | 19,313,000 | 1,960 |
| 2009-03-30 | 204 | 204 | 191 | 191 | 13,785,000 | 1,910 |
| 2009-03-27 | 205 | 211 | 198 | 201 | 16,794,000 | 2,010 |
| 2009-03-26 | 200 | 207 | 199 | 204 | 9,521,000 | 2,040 |
| 2009-03-25 | 203 | 209 | 201 | 202 | 13,937,000 | 2,020 |
| 2009-03-24 | 204 | 210 | 201 | 202 | 13,133,000 | 2,020 |
| 2009-03-23 | 187 | 198 | 184 | 197 | 14,359,000 | 1,970 |
| 2009-03-19 | 195 | 197 | 185 | 186 | 12,066,000 | 1,860 |
| 2009-03-18 | 194 | 197 | 189 | 193 | 12,695,000 | 1,930 |
| 2009-03-17 | 189 | 190 | 186 | 190 | 15,006,000 | 1,900 |
| 2009-03-16 | 177 | 190 | 176 | 187 | 23,924,000 | 1,870 |
| 2009-03-13 | 178 | 180 | 173 | 175 | 21,848,000 | 1,750 |
| 2009-03-12 | 182 | 185 | 170 | 171 | 16,935,000 | 1,710 |
| 2009-03-11 | 182 | 187 | 182 | 183 | 13,937,000 | 1,830 |
| 2009-03-10 | 177 | 177 | 172 | 177 | 11,370,000 | 1,770 |
| 2009-03-09 | 182 | 186 | 178 | 178 | 22,878,000 | 1,780 |
| 2009-03-06 | 177 | 184 | 177 | 180 | 20,797,000 | 1,800 |
| 2009-03-05 | 174 | 187 | 174 | 182 | 26,888,000 | 1,820 |
| 2009-03-04 | 166 | 172 | 164 | 172 | 14,816,000 | 1,720 |
| 2009-03-03 | 160 | 170 | 159 | 168 | 15,561,000 | 1,680 |
| 2009-03-02 | 165 | 169 | 163 | 164 | 10,849,000 | 1,640 |
| 2009-02-27 | 169 | 171 | 163 | 171 | 16,696,000 | 1,710 |
| 2009-02-26 | 166 | 175 | 164 | 169 | 21,223,000 | 1,690 |
| 2009-02-25 | 161 | 165 | 159 | 165 | 20,711,000 | 1,650 |
| 2009-02-24 | 147 | 152 | 144 | 151 | 11,863,000 | 1,510 |
| 2009-02-23 | 152 | 155 | 149 | 150 | 16,406,000 | 1,500 |
| 2009-02-20 | 167 | 168 | 156 | 156 | 14,868,000 | 1,560 |
| 2009-02-19 | 163 | 172 | 161 | 170 | 13,117,000 | 1,700 |
| 2009-02-18 | 157 | 166 | 155 | 164 | 9,676,000 | 1,640 |
| 2009-02-17 | 162 | 164 | 159 | 160 | 5,282,000 | 1,600 |
| 2009-02-16 | 162 | 165 | 159 | 165 | 8,240,000 | 1,650 |
| 2009-02-13 | 168 | 169 | 162 | 163 | 8,547,000 | 1,630 |
| 2009-02-12 | 164 | 169 | 164 | 165 | 5,576,000 | 1,650 |
| 2009-02-10 | 171 | 173 | 168 | 171 | 7,275,000 | 1,710 |
| 2009-02-09 | 178 | 179 | 169 | 169 | 10,458,000 | 1,690 |
| 2009-02-06 | 178 | 180 | 170 | 174 | 14,902,000 | 1,740 |
| 2009-02-05 | 169 | 177 | 166 | 173 | 17,985,000 | 1,730 |
| 2009-02-04 | 160 | 170 | 159 | 170 | 13,057,000 | 1,700 |
| 2009-02-03 | 155 | 164 | 154 | 159 | 18,761,000 | 1,590 |
| 2009-02-02 | 161 | 161 | 152 | 157 | 19,281,000 | 1,570 |
| 2009-01-30 | 168 | 168 | 162 | 166 | 8,344,000 | 1,660 |
| 2009-01-29 | 177 | 182 | 171 | 172 | 15,798,000 | 1,720 |
| 2009-01-28 | 172 | 179 | 171 | 173 | 12,661,000 | 1,730 |
| 2009-01-27 | 163 | 175 | 162 | 175 | 12,616,000 | 1,750 |
| 2009-01-26 | 161 | 163 | 154 | 160 | 13,141,000 | 1,600 |
| 2009-01-23 | 169 | 169 | 162 | 163 | 13,409,000 | 1,630 |
| 2009-01-22 | 178 | 179 | 165 | 169 | 24,706,000 | 1,690 |
| 2009-01-21 | 180 | 181 | 175 | 175 | 13,128,000 | 1,750 |
| 2009-01-20 | 189 | 193 | 181 | 185 | 15,576,000 | 1,850 |
| 2009-01-19 | 189 | 192 | 188 | 188 | 8,529,000 | 1,880 |
| 2009-01-16 | 188 | 189 | 183 | 186 | 15,304,000 | 1,860 |
| 2009-01-15 | 185 | 185 | 179 | 183 | 17,501,000 | 1,830 |
| 2009-01-14 | 191 | 193 | 189 | 190 | 9,291,000 | 1,900 |
| 2009-01-13 | 201 | 201 | 189 | 189 | 12,386,000 | 1,890 |
| 2009-01-09 | 209 | 212 | 206 | 207 | 10,758,000 | 2,070 |
| 2009-01-08 | 212 | 214 | 207 | 208 | 14,148,000 | 2,080 |
| 2009-01-07 | 221 | 226 | 217 | 220 | 29,654,000 | 2,200 |
| 2009-01-06 | 194 | 210 | 194 | 209 | 33,451,000 | 2,090 |
| 2009-01-05 | 185 | 188 | 184 | 188 | 5,167,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
