7012 川崎重工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 559 | 561 | 553 | 553 | 10,458,000 | 5,530 |
| 2014-12-29 | 567 | 568 | 552 | 561 | 12,540,000 | 5,610 |
| 2014-12-26 | 560 | 568 | 559 | 565 | 10,759,000 | 5,650 |
| 2014-12-25 | 560 | 561 | 556 | 560 | 10,303,000 | 5,600 |
| 2014-12-24 | 565 | 568 | 561 | 562 | 12,527,000 | 5,620 |
| 2014-12-22 | 559 | 563 | 553 | 557 | 11,350,000 | 5,570 |
| 2014-12-19 | 557 | 558 | 551 | 557 | 17,274,000 | 5,570 |
| 2014-12-18 | 549 | 550 | 543 | 544 | 17,454,000 | 5,440 |
| 2014-12-17 | 522 | 538 | 521 | 532 | 21,846,000 | 5,320 |
| 2014-12-16 | 531 | 535 | 524 | 527 | 16,396,000 | 5,270 |
| 2014-12-15 | 541 | 549 | 536 | 539 | 13,633,000 | 5,390 |
| 2014-12-12 | 545 | 557 | 544 | 551 | 22,153,000 | 5,510 |
| 2014-12-11 | 520 | 543 | 518 | 540 | 23,804,000 | 5,400 |
| 2014-12-10 | 550 | 554 | 535 | 539 | 45,195,000 | 5,390 |
| 2014-12-09 | 570 | 589 | 566 | 568 | 33,093,000 | 5,680 |
| 2014-12-08 | 568 | 578 | 567 | 578 | 22,902,000 | 5,780 |
| 2014-12-05 | 554 | 561 | 550 | 560 | 14,748,000 | 5,600 |
| 2014-12-04 | 564 | 565 | 552 | 553 | 13,767,000 | 5,530 |
| 2014-12-03 | 555 | 562 | 551 | 555 | 26,484,000 | 5,550 |
| 2014-12-02 | 526 | 542 | 522 | 541 | 19,706,000 | 5,410 |
| 2014-12-01 | 529 | 532 | 524 | 527 | 13,170,000 | 5,270 |
| 2014-11-28 | 514 | 522 | 513 | 522 | 15,223,000 | 5,220 |
| 2014-11-27 | 521 | 521 | 511 | 511 | 15,363,000 | 5,110 |
| 2014-11-26 | 517 | 526 | 516 | 522 | 24,012,000 | 5,220 |
| 2014-11-25 | 510 | 520 | 507 | 518 | 28,071,000 | 5,180 |
| 2014-11-21 | 495 | 502 | 490 | 498 | 35,364,000 | 4,980 |
| 2014-11-20 | 494 | 496 | 486 | 487 | 19,856,000 | 4,870 |
| 2014-11-19 | 475 | 488 | 474 | 484 | 20,668,000 | 4,840 |
| 2014-11-18 | 464 | 473 | 462 | 471 | 14,126,000 | 4,710 |
| 2014-11-17 | 472 | 472 | 450 | 457 | 18,573,000 | 4,570 |
| 2014-11-14 | 475 | 475 | 466 | 472 | 12,078,000 | 4,720 |
| 2014-11-13 | 469 | 473 | 462 | 468 | 14,495,000 | 4,680 |
| 2014-11-12 | 465 | 484 | 465 | 470 | 34,895,000 | 4,700 |
| 2014-11-11 | 460 | 465 | 458 | 464 | 17,148,000 | 4,640 |
| 2014-11-10 | 452 | 460 | 449 | 457 | 12,661,000 | 4,570 |
| 2014-11-07 | 454 | 458 | 450 | 455 | 15,181,000 | 4,550 |
| 2014-11-06 | 453 | 459 | 447 | 453 | 20,183,000 | 4,530 |
| 2014-11-05 | 447 | 451 | 445 | 451 | 16,869,000 | 4,510 |
| 2014-11-04 | 447 | 459 | 445 | 448 | 34,788,000 | 4,480 |
| 2014-10-31 | 422 | 435 | 421 | 430 | 24,550,000 | 4,300 |
| 2014-10-30 | 414 | 421 | 413 | 415 | 21,739,000 | 4,150 |
| 2014-10-29 | 405 | 420 | 405 | 414 | 21,784,000 | 4,140 |
| 2014-10-28 | 403 | 407 | 402 | 404 | 9,941,000 | 4,040 |
| 2014-10-27 | 413 | 414 | 404 | 405 | 17,623,000 | 4,050 |
| 2014-10-24 | 420 | 421 | 411 | 412 | 20,270,000 | 4,120 |
| 2014-10-23 | 413 | 419 | 409 | 413 | 11,742,000 | 4,130 |
| 2014-10-22 | 408 | 415 | 405 | 414 | 14,258,000 | 4,140 |
| 2014-10-21 | 413 | 414 | 400 | 402 | 15,403,000 | 4,020 |
| 2014-10-20 | 409 | 414 | 408 | 411 | 16,419,000 | 4,110 |
| 2014-10-17 | 404 | 409 | 397 | 398 | 20,537,000 | 3,980 |
| 2014-10-16 | 401 | 409 | 399 | 401 | 19,650,000 | 4,010 |
| 2014-10-15 | 403 | 410 | 402 | 408 | 24,660,000 | 4,080 |
| 2014-10-14 | 398 | 399 | 393 | 395 | 18,981,000 | 3,950 |
| 2014-10-10 | 408 | 408 | 400 | 407 | 24,512,000 | 4,070 |
| 2014-10-09 | 416 | 418 | 405 | 410 | 18,375,000 | 4,100 |
| 2014-10-08 | 415 | 418 | 410 | 413 | 23,229,000 | 4,130 |
| 2014-10-07 | 433 | 436 | 427 | 428 | 13,298,000 | 4,280 |
| 2014-10-06 | 433 | 439 | 429 | 434 | 15,354,000 | 4,340 |
| 2014-10-03 | 425 | 430 | 421 | 426 | 12,341,000 | 4,260 |
| 2014-10-02 | 430 | 431 | 422 | 425 | 26,270,000 | 4,250 |
| 2014-10-01 | 437 | 441 | 433 | 435 | 13,204,000 | 4,350 |
| 2014-09-30 | 446 | 447 | 435 | 438 | 21,392,000 | 4,380 |
| 2014-09-29 | 449 | 451 | 444 | 449 | 15,907,000 | 4,490 |
| 2014-09-26 | 443 | 449 | 440 | 445 | 27,609,000 | 4,450 |
| 2014-09-25 | 440 | 449 | 439 | 447 | 29,677,000 | 4,470 |
| 2014-09-24 | 431 | 435 | 428 | 435 | 19,248,000 | 4,350 |
| 2014-09-22 | 434 | 440 | 433 | 435 | 28,358,000 | 4,350 |
| 2014-09-19 | 419 | 439 | 419 | 434 | 46,205,000 | 4,340 |
| 2014-09-18 | 415 | 420 | 413 | 416 | 24,088,000 | 4,160 |
| 2014-09-17 | 411 | 412 | 406 | 407 | 9,981,000 | 4,070 |
| 2014-09-16 | 411 | 412 | 406 | 408 | 10,764,000 | 4,080 |
| 2014-09-12 | 407 | 414 | 405 | 410 | 28,151,000 | 4,100 |
| 2014-09-11 | 400 | 405 | 395 | 403 | 22,166,000 | 4,030 |
| 2014-09-10 | 392 | 396 | 390 | 394 | 9,092,000 | 3,940 |
| 2014-09-09 | 395 | 398 | 395 | 395 | 10,794,000 | 3,950 |
| 2014-09-08 | 392 | 394 | 390 | 391 | 9,889,000 | 3,910 |
| 2014-09-05 | 394 | 395 | 387 | 390 | 12,525,000 | 3,900 |
| 2014-09-04 | 396 | 397 | 391 | 392 | 10,529,000 | 3,920 |
| 2014-09-03 | 396 | 399 | 394 | 396 | 12,740,000 | 3,960 |
| 2014-09-02 | 388 | 396 | 387 | 392 | 15,059,000 | 3,920 |
| 2014-09-01 | 386 | 388 | 384 | 387 | 8,588,000 | 3,870 |
| 2014-08-29 | 388 | 389 | 384 | 387 | 10,417,000 | 3,870 |
| 2014-08-28 | 394 | 395 | 389 | 390 | 12,753,000 | 3,900 |
| 2014-08-27 | 396 | 398 | 395 | 396 | 8,397,000 | 3,960 |
| 2014-08-26 | 395 | 397 | 393 | 394 | 9,051,000 | 3,940 |
| 2014-08-25 | 396 | 397 | 392 | 395 | 7,770,000 | 3,950 |
| 2014-08-22 | 396 | 397 | 392 | 395 | 10,573,000 | 3,950 |
| 2014-08-21 | 390 | 398 | 390 | 395 | 13,974,000 | 3,950 |
| 2014-08-20 | 389 | 391 | 386 | 387 | 6,719,000 | 3,870 |
| 2014-08-19 | 383 | 388 | 382 | 387 | 11,172,000 | 3,870 |
| 2014-08-18 | 381 | 384 | 380 | 381 | 7,016,000 | 3,810 |
| 2014-08-15 | 379 | 381 | 377 | 380 | 3,981,000 | 3,800 |
| 2014-08-14 | 376 | 381 | 374 | 379 | 11,284,000 | 3,790 |
| 2014-08-13 | 374 | 377 | 374 | 376 | 6,282,000 | 3,760 |
| 2014-08-12 | 376 | 377 | 373 | 374 | 8,668,000 | 3,740 |
| 2014-08-11 | 376 | 378 | 373 | 375 | 9,563,000 | 3,750 |
| 2014-08-08 | 373 | 376 | 369 | 371 | 18,767,000 | 3,710 |
| 2014-08-07 | 381 | 381 | 372 | 380 | 20,243,000 | 3,800 |
| 2014-08-06 | 385 | 387 | 378 | 381 | 20,078,000 | 3,810 |
| 2014-08-05 | 393 | 395 | 386 | 387 | 15,312,000 | 3,870 |
| 2014-08-04 | 396 | 397 | 393 | 393 | 7,958,000 | 3,930 |
| 2014-08-01 | 402 | 402 | 393 | 395 | 17,118,000 | 3,950 |
| 2014-07-31 | 410 | 410 | 402 | 405 | 15,978,000 | 4,050 |
| 2014-07-30 | 402 | 414 | 401 | 409 | 31,384,000 | 4,090 |
| 2014-07-29 | 405 | 405 | 402 | 403 | 7,746,000 | 4,030 |
| 2014-07-28 | 403 | 406 | 402 | 403 | 10,033,000 | 4,030 |
| 2014-07-25 | 400 | 404 | 400 | 404 | 6,242,000 | 4,040 |
| 2014-07-24 | 401 | 404 | 398 | 401 | 10,630,000 | 4,010 |
| 2014-07-23 | 400 | 405 | 400 | 401 | 16,283,000 | 4,010 |
| 2014-07-22 | 392 | 400 | 391 | 399 | 11,452,000 | 3,990 |
| 2014-07-18 | 390 | 392 | 388 | 390 | 10,408,000 | 3,900 |
| 2014-07-17 | 400 | 401 | 394 | 395 | 6,809,000 | 3,950 |
| 2014-07-16 | 398 | 399 | 395 | 397 | 8,349,000 | 3,970 |
| 2014-07-15 | 396 | 401 | 396 | 399 | 9,656,000 | 3,990 |
| 2014-07-14 | 392 | 396 | 391 | 394 | 7,288,000 | 3,940 |
| 2014-07-11 | 395 | 396 | 391 | 394 | 8,628,000 | 3,940 |
| 2014-07-10 | 404 | 405 | 395 | 397 | 10,708,000 | 3,970 |
| 2014-07-09 | 405 | 405 | 402 | 404 | 7,657,000 | 4,040 |
| 2014-07-08 | 407 | 409 | 402 | 407 | 13,264,000 | 4,070 |
| 2014-07-07 | 405 | 412 | 404 | 409 | 18,103,000 | 4,090 |
| 2014-07-04 | 405 | 408 | 403 | 404 | 17,710,000 | 4,040 |
| 2014-07-03 | 395 | 406 | 395 | 401 | 33,372,000 | 4,010 |
| 2014-07-02 | 394 | 395 | 390 | 391 | 8,554,000 | 3,910 |
| 2014-07-01 | 388 | 393 | 385 | 390 | 11,065,000 | 3,900 |
| 2014-06-30 | 385 | 387 | 381 | 386 | 8,297,000 | 3,860 |
| 2014-06-27 | 391 | 391 | 381 | 382 | 24,118,000 | 3,820 |
| 2014-06-26 | 393 | 397 | 391 | 393 | 9,675,000 | 3,930 |
| 2014-06-25 | 391 | 393 | 390 | 391 | 8,069,000 | 3,910 |
| 2014-06-24 | 394 | 395 | 388 | 394 | 14,114,000 | 3,940 |
| 2014-06-23 | 398 | 400 | 394 | 397 | 9,734,000 | 3,970 |
| 2014-06-20 | 399 | 402 | 395 | 397 | 14,228,000 | 3,970 |
| 2014-06-19 | 394 | 400 | 393 | 398 | 11,103,000 | 3,980 |
| 2014-06-18 | 391 | 397 | 391 | 394 | 5,546,000 | 3,940 |
| 2014-06-17 | 392 | 393 | 390 | 392 | 4,525,000 | 3,920 |
| 2014-06-16 | 396 | 397 | 390 | 393 | 9,817,000 | 3,930 |
| 2014-06-13 | 390 | 398 | 390 | 397 | 16,328,000 | 3,970 |
| 2014-06-12 | 398 | 399 | 394 | 398 | 8,257,000 | 3,980 |
| 2014-06-11 | 399 | 401 | 398 | 401 | 9,933,000 | 4,010 |
| 2014-06-10 | 401 | 402 | 396 | 399 | 11,975,000 | 3,990 |
| 2014-06-09 | 402 | 405 | 401 | 401 | 8,629,000 | 4,010 |
| 2014-06-06 | 397 | 402 | 396 | 401 | 11,926,000 | 4,010 |
| 2014-06-05 | 397 | 402 | 396 | 397 | 8,597,000 | 3,970 |
| 2014-06-04 | 395 | 396 | 392 | 395 | 5,828,000 | 3,950 |
| 2014-06-03 | 392 | 400 | 392 | 393 | 13,440,000 | 3,930 |
| 2014-06-02 | 385 | 391 | 385 | 387 | 8,533,000 | 3,870 |
| 2014-05-30 | 383 | 387 | 382 | 383 | 8,591,000 | 3,830 |
| 2014-05-29 | 380 | 387 | 379 | 384 | 8,142,000 | 3,840 |
| 2014-05-28 | 381 | 384 | 379 | 382 | 8,210,000 | 3,820 |
| 2014-05-27 | 376 | 383 | 375 | 379 | 7,706,000 | 3,790 |
| 2014-05-26 | 374 | 378 | 373 | 376 | 5,922,000 | 3,760 |
| 2014-05-23 | 369 | 374 | 368 | 370 | 7,581,000 | 3,700 |
| 2014-05-22 | 360 | 367 | 356 | 365 | 9,515,000 | 3,650 |
| 2014-05-21 | 360 | 361 | 351 | 357 | 11,118,000 | 3,570 |
| 2014-05-20 | 365 | 366 | 359 | 363 | 6,192,000 | 3,630 |
| 2014-05-19 | 369 | 373 | 364 | 365 | 5,796,000 | 3,650 |
| 2014-05-16 | 374 | 375 | 368 | 371 | 7,897,000 | 3,710 |
| 2014-05-15 | 372 | 380 | 371 | 377 | 6,468,000 | 3,770 |
| 2014-05-14 | 377 | 380 | 374 | 376 | 7,678,000 | 3,760 |
| 2014-05-13 | 375 | 381 | 374 | 379 | 7,853,000 | 3,790 |
| 2014-05-12 | 378 | 378 | 369 | 371 | 8,499,000 | 3,710 |
| 2014-05-09 | 377 | 381 | 375 | 377 | 9,072,000 | 3,770 |
| 2014-05-08 | 379 | 383 | 376 | 380 | 8,940,000 | 3,800 |
| 2014-05-07 | 386 | 387 | 377 | 378 | 10,982,000 | 3,780 |
| 2014-05-02 | 385 | 390 | 383 | 386 | 8,947,000 | 3,860 |
| 2014-05-01 | 381 | 387 | 380 | 386 | 10,499,000 | 3,860 |
| 2014-04-30 | 382 | 384 | 378 | 379 | 8,917,000 | 3,790 |
| 2014-04-28 | 372 | 379 | 371 | 378 | 15,751,000 | 3,780 |
| 2014-04-25 | 356 | 382 | 353 | 380 | 41,353,000 | 3,800 |
| 2014-04-24 | 357 | 357 | 350 | 352 | 10,760,000 | 3,520 |
| 2014-04-23 | 358 | 358 | 351 | 356 | 15,285,000 | 3,560 |
| 2014-04-22 | 365 | 367 | 357 | 359 | 12,049,000 | 3,590 |
| 2014-04-21 | 373 | 374 | 364 | 366 | 11,882,000 | 3,660 |
| 2014-04-18 | 370 | 374 | 368 | 373 | 8,897,000 | 3,730 |
| 2014-04-17 | 373 | 375 | 365 | 368 | 10,337,000 | 3,680 |
| 2014-04-16 | 364 | 372 | 363 | 370 | 10,054,000 | 3,700 |
| 2014-04-15 | 367 | 369 | 362 | 362 | 6,361,000 | 3,620 |
| 2014-04-14 | 366 | 370 | 364 | 365 | 9,031,000 | 3,650 |
| 2014-04-11 | 364 | 370 | 362 | 368 | 10,400,000 | 3,680 |
| 2014-04-10 | 376 | 383 | 372 | 373 | 10,076,000 | 3,730 |
| 2014-04-09 | 376 | 376 | 370 | 373 | 9,756,000 | 3,730 |
| 2014-04-08 | 390 | 390 | 380 | 382 | 12,588,000 | 3,820 |
| 2014-04-07 | 398 | 399 | 393 | 394 | 8,544,000 | 3,940 |
| 2014-04-04 | 397 | 402 | 396 | 401 | 5,860,000 | 4,010 |
| 2014-04-03 | 397 | 405 | 396 | 398 | 16,326,000 | 3,980 |
| 2014-04-02 | 391 | 400 | 390 | 393 | 14,912,000 | 3,930 |
| 2014-04-01 | 383 | 388 | 378 | 388 | 14,382,000 | 3,880 |
| 2014-03-31 | 377 | 384 | 376 | 380 | 10,574,000 | 3,800 |
| 2014-03-28 | 373 | 375 | 367 | 373 | 8,914,000 | 3,730 |
| 2014-03-27 | 367 | 375 | 362 | 374 | 13,353,000 | 3,740 |
| 2014-03-26 | 375 | 376 | 370 | 373 | 8,224,000 | 3,730 |
| 2014-03-25 | 363 | 376 | 356 | 371 | 22,274,000 | 3,710 |
| 2014-03-24 | 372 | 375 | 359 | 365 | 18,187,000 | 3,650 |
| 2014-03-20 | 382 | 385 | 371 | 371 | 11,016,000 | 3,710 |
| 2014-03-19 | 383 | 387 | 374 | 378 | 13,728,000 | 3,780 |
| 2014-03-18 | 385 | 387 | 377 | 377 | 8,887,000 | 3,770 |
| 2014-03-17 | 379 | 385 | 373 | 379 | 8,639,000 | 3,790 |
| 2014-03-14 | 386 | 387 | 377 | 379 | 18,672,000 | 3,790 |
| 2014-03-13 | 403 | 406 | 396 | 397 | 9,697,000 | 3,970 |
| 2014-03-12 | 412 | 412 | 404 | 404 | 8,839,000 | 4,040 |
| 2014-03-11 | 415 | 418 | 413 | 416 | 5,728,000 | 4,160 |
| 2014-03-10 | 418 | 421 | 413 | 415 | 6,794,000 | 4,150 |
| 2014-03-07 | 421 | 424 | 416 | 418 | 7,444,000 | 4,180 |
| 2014-03-06 | 413 | 419 | 412 | 419 | 6,398,000 | 4,190 |
| 2014-03-05 | 418 | 420 | 412 | 412 | 7,419,000 | 4,120 |
| 2014-03-04 | 403 | 412 | 402 | 410 | 7,099,000 | 4,100 |
| 2014-03-03 | 412 | 413 | 404 | 409 | 9,882,000 | 4,090 |
| 2014-02-28 | 419 | 422 | 413 | 416 | 11,202,000 | 4,160 |
| 2014-02-27 | 416 | 420 | 414 | 415 | 9,388,000 | 4,150 |
| 2014-02-26 | 417 | 420 | 413 | 418 | 10,083,000 | 4,180 |
| 2014-02-25 | 411 | 422 | 410 | 420 | 15,423,000 | 4,200 |
| 2014-02-24 | 416 | 422 | 409 | 416 | 14,821,000 | 4,160 |
| 2014-02-21 | 415 | 418 | 404 | 414 | 26,480,000 | 4,140 |
| 2014-02-20 | 428 | 429 | 409 | 411 | 20,097,000 | 4,110 |
| 2014-02-19 | 431 | 431 | 426 | 431 | 9,139,000 | 4,310 |
| 2014-02-18 | 424 | 433 | 422 | 432 | 10,335,000 | 4,320 |
| 2014-02-17 | 423 | 428 | 420 | 422 | 12,154,000 | 4,220 |
| 2014-02-14 | 420 | 425 | 411 | 416 | 10,343,000 | 4,160 |
| 2014-02-13 | 426 | 428 | 418 | 420 | 11,751,000 | 4,200 |
| 2014-02-12 | 431 | 435 | 427 | 432 | 9,521,000 | 4,320 |
| 2014-02-10 | 431 | 432 | 422 | 426 | 9,276,000 | 4,260 |
| 2014-02-07 | 425 | 427 | 418 | 424 | 9,660,000 | 4,240 |
| 2014-02-06 | 417 | 422 | 410 | 416 | 13,173,000 | 4,160 |
| 2014-02-05 | 421 | 425 | 409 | 414 | 21,675,000 | 4,140 |
| 2014-02-04 | 421 | 426 | 413 | 413 | 18,901,000 | 4,130 |
| 2014-02-03 | 451 | 453 | 438 | 440 | 12,921,000 | 4,400 |
| 2014-01-31 | 473 | 474 | 450 | 450 | 18,945,000 | 4,500 |
| 2014-01-30 | 464 | 472 | 460 | 465 | 19,687,000 | 4,650 |
| 2014-01-29 | 470 | 475 | 468 | 474 | 13,982,000 | 4,740 |
| 2014-01-28 | 469 | 473 | 462 | 462 | 17,735,000 | 4,620 |
| 2014-01-27 | 455 | 461 | 451 | 453 | 17,916,000 | 4,530 |
| 2014-01-24 | 475 | 476 | 463 | 468 | 21,588,000 | 4,680 |
| 2014-01-23 | 485 | 486 | 479 | 479 | 16,658,000 | 4,790 |
| 2014-01-22 | 485 | 491 | 481 | 487 | 15,072,000 | 4,870 |
| 2014-01-21 | 492 | 494 | 484 | 484 | 14,526,000 | 4,840 |
| 2014-01-20 | 489 | 496 | 486 | 492 | 18,802,000 | 4,920 |
| 2014-01-17 | 480 | 491 | 478 | 488 | 22,626,000 | 4,880 |
| 2014-01-16 | 483 | 487 | 478 | 479 | 14,344,000 | 4,790 |
| 2014-01-15 | 470 | 488 | 469 | 481 | 29,972,000 | 4,810 |
| 2014-01-14 | 463 | 465 | 456 | 457 | 14,398,000 | 4,570 |
| 2014-01-10 | 461 | 472 | 459 | 471 | 19,940,000 | 4,710 |
| 2014-01-09 | 463 | 469 | 457 | 461 | 19,008,000 | 4,610 |
| 2014-01-08 | 448 | 469 | 446 | 466 | 32,038,000 | 4,660 |
| 2014-01-07 | 437 | 446 | 435 | 442 | 19,174,000 | 4,420 |
| 2014-01-06 | 441 | 442 | 432 | 436 | 12,695,000 | 4,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
