7012 川崎重工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 454 | 459 | 451 | 452 | 8,013,000 | 4,520 |
| 2015-12-29 | 450 | 455 | 444 | 453 | 13,150,000 | 4,530 |
| 2015-12-28 | 443 | 455 | 443 | 453 | 8,631,000 | 4,530 |
| 2015-12-25 | 446 | 446 | 437 | 439 | 10,679,000 | 4,390 |
| 2015-12-24 | 450 | 457 | 449 | 450 | 8,757,000 | 4,500 |
| 2015-12-22 | 446 | 450 | 443 | 448 | 6,652,000 | 4,480 |
| 2015-12-21 | 445 | 449 | 442 | 448 | 12,230,000 | 4,480 |
| 2015-12-18 | 454 | 470 | 449 | 450 | 16,162,000 | 4,500 |
| 2015-12-17 | 466 | 470 | 459 | 459 | 9,723,000 | 4,590 |
| 2015-12-16 | 450 | 459 | 450 | 456 | 8,272,000 | 4,560 |
| 2015-12-15 | 450 | 453 | 444 | 444 | 9,224,000 | 4,440 |
| 2015-12-14 | 452 | 455 | 445 | 452 | 13,732,000 | 4,520 |
| 2015-12-11 | 460 | 470 | 457 | 466 | 11,245,000 | 4,660 |
| 2015-12-10 | 467 | 470 | 464 | 465 | 8,265,000 | 4,650 |
| 2015-12-09 | 470 | 476 | 469 | 472 | 16,684,000 | 4,720 |
| 2015-12-08 | 484 | 485 | 472 | 473 | 10,784,000 | 4,730 |
| 2015-12-07 | 484 | 486 | 480 | 481 | 7,050,000 | 4,810 |
| 2015-12-04 | 481 | 481 | 476 | 477 | 9,653,000 | 4,770 |
| 2015-12-03 | 490 | 491 | 485 | 488 | 8,466,000 | 4,880 |
| 2015-12-02 | 497 | 498 | 489 | 491 | 12,364,000 | 4,910 |
| 2015-12-01 | 491 | 500 | 489 | 498 | 11,781,000 | 4,980 |
| 2015-11-30 | 486 | 489 | 484 | 489 | 10,448,000 | 4,890 |
| 2015-11-27 | 487 | 491 | 486 | 486 | 7,801,000 | 4,860 |
| 2015-11-26 | 489 | 492 | 484 | 488 | 8,789,000 | 4,880 |
| 2015-11-25 | 490 | 492 | 485 | 488 | 11,656,000 | 4,880 |
| 2015-11-24 | 490 | 496 | 488 | 495 | 9,371,000 | 4,950 |
| 2015-11-20 | 494 | 494 | 485 | 488 | 13,083,000 | 4,880 |
| 2015-11-19 | 492 | 498 | 491 | 496 | 12,845,000 | 4,960 |
| 2015-11-18 | 492 | 494 | 485 | 486 | 8,594,000 | 4,860 |
| 2015-11-17 | 488 | 492 | 487 | 489 | 8,655,000 | 4,890 |
| 2015-11-16 | 474 | 482 | 472 | 480 | 7,544,000 | 4,800 |
| 2015-11-13 | 488 | 491 | 484 | 487 | 10,647,000 | 4,870 |
| 2015-11-12 | 491 | 498 | 486 | 496 | 8,633,000 | 4,960 |
| 2015-11-11 | 496 | 502 | 493 | 495 | 14,124,000 | 4,950 |
| 2015-11-10 | 487 | 493 | 483 | 491 | 14,531,000 | 4,910 |
| 2015-11-09 | 480 | 494 | 478 | 492 | 18,600,000 | 4,920 |
| 2015-11-06 | 474 | 478 | 471 | 474 | 6,674,000 | 4,740 |
| 2015-11-05 | 468 | 473 | 466 | 472 | 12,558,000 | 4,720 |
| 2015-11-04 | 483 | 487 | 474 | 476 | 13,515,000 | 4,760 |
| 2015-11-02 | 483 | 484 | 476 | 476 | 11,999,000 | 4,760 |
| 2015-10-30 | 486 | 492 | 477 | 489 | 16,547,000 | 4,890 |
| 2015-10-29 | 496 | 502 | 479 | 497 | 30,214,000 | 4,970 |
| 2015-10-28 | 494 | 496 | 485 | 489 | 12,827,000 | 4,890 |
| 2015-10-27 | 500 | 500 | 490 | 493 | 15,201,000 | 4,930 |
| 2015-10-26 | 497 | 501 | 496 | 500 | 12,346,000 | 5,000 |
| 2015-10-23 | 485 | 491 | 483 | 489 | 13,861,000 | 4,890 |
| 2015-10-22 | 470 | 478 | 467 | 469 | 10,445,000 | 4,690 |
| 2015-10-21 | 463 | 479 | 462 | 477 | 9,814,000 | 4,770 |
| 2015-10-20 | 466 | 466 | 456 | 464 | 9,749,000 | 4,640 |
| 2015-10-19 | 473 | 474 | 460 | 462 | 12,597,000 | 4,620 |
| 2015-10-16 | 476 | 477 | 469 | 473 | 14,604,000 | 4,730 |
| 2015-10-15 | 457 | 470 | 452 | 469 | 16,125,000 | 4,690 |
| 2015-10-14 | 467 | 467 | 458 | 465 | 17,494,000 | 4,650 |
| 2015-10-13 | 478 | 481 | 470 | 474 | 13,426,000 | 4,740 |
| 2015-10-09 | 465 | 482 | 465 | 479 | 21,382,000 | 4,790 |
| 2015-10-08 | 461 | 474 | 460 | 462 | 27,377,000 | 4,620 |
| 2015-10-07 | 453 | 461 | 445 | 458 | 28,851,000 | 4,580 |
| 2015-10-06 | 449 | 456 | 445 | 450 | 21,948,000 | 4,500 |
| 2015-10-05 | 425 | 440 | 424 | 435 | 23,039,000 | 4,350 |
| 2015-10-02 | 412 | 419 | 406 | 417 | 8,405,000 | 4,170 |
| 2015-10-01 | 412 | 423 | 405 | 418 | 15,719,000 | 4,180 |
| 2015-09-30 | 405 | 413 | 403 | 411 | 13,825,000 | 4,110 |
| 2015-09-29 | 410 | 410 | 398 | 399 | 19,323,000 | 3,990 |
| 2015-09-28 | 424 | 426 | 414 | 418 | 17,230,000 | 4,180 |
| 2015-09-25 | 438 | 439 | 416 | 430 | 32,300,000 | 4,300 |
| 2015-09-24 | 451 | 453 | 431 | 436 | 28,604,000 | 4,360 |
| 2015-09-18 | 469 | 474 | 459 | 466 | 28,103,000 | 4,660 |
| 2015-09-17 | 461 | 475 | 461 | 475 | 21,112,000 | 4,750 |
| 2015-09-16 | 445 | 470 | 445 | 455 | 24,282,000 | 4,550 |
| 2015-09-15 | 448 | 449 | 440 | 441 | 7,918,000 | 4,410 |
| 2015-09-14 | 451 | 454 | 441 | 444 | 8,457,000 | 4,440 |
| 2015-09-11 | 448 | 455 | 447 | 450 | 12,618,000 | 4,500 |
| 2015-09-10 | 447 | 455 | 445 | 454 | 11,937,000 | 4,540 |
| 2015-09-09 | 444 | 458 | 443 | 458 | 17,692,000 | 4,580 |
| 2015-09-08 | 433 | 443 | 430 | 430 | 12,217,000 | 4,300 |
| 2015-09-07 | 425 | 435 | 418 | 432 | 11,101,000 | 4,320 |
| 2015-09-04 | 443 | 444 | 427 | 431 | 12,253,000 | 4,310 |
| 2015-09-03 | 439 | 448 | 435 | 436 | 10,605,000 | 4,360 |
| 2015-09-02 | 429 | 443 | 423 | 431 | 18,614,000 | 4,310 |
| 2015-09-01 | 456 | 458 | 443 | 443 | 14,617,000 | 4,430 |
| 2015-08-31 | 467 | 468 | 454 | 459 | 12,637,000 | 4,590 |
| 2015-08-28 | 460 | 477 | 460 | 471 | 15,295,000 | 4,710 |
| 2015-08-27 | 460 | 463 | 446 | 448 | 16,348,000 | 4,480 |
| 2015-08-26 | 434 | 454 | 426 | 449 | 21,359,000 | 4,490 |
| 2015-08-25 | 442 | 459 | 423 | 430 | 42,541,000 | 4,300 |
| 2015-08-24 | 468 | 477 | 461 | 462 | 18,822,000 | 4,620 |
| 2015-08-21 | 485 | 491 | 483 | 484 | 19,344,000 | 4,840 |
| 2015-08-20 | 511 | 512 | 501 | 502 | 12,082,000 | 5,020 |
| 2015-08-19 | 522 | 523 | 514 | 515 | 11,183,000 | 5,150 |
| 2015-08-18 | 526 | 535 | 525 | 527 | 8,242,000 | 5,270 |
| 2015-08-17 | 526 | 527 | 523 | 525 | 4,789,000 | 5,250 |
| 2015-08-14 | 527 | 527 | 520 | 524 | 6,647,000 | 5,240 |
| 2015-08-13 | 528 | 532 | 524 | 530 | 9,198,000 | 5,300 |
| 2015-08-12 | 529 | 538 | 522 | 528 | 14,404,000 | 5,280 |
| 2015-08-11 | 528 | 534 | 527 | 533 | 10,520,000 | 5,330 |
| 2015-08-10 | 523 | 524 | 516 | 523 | 6,457,000 | 5,230 |
| 2015-08-07 | 514 | 530 | 513 | 527 | 13,857,000 | 5,270 |
| 2015-08-06 | 520 | 521 | 514 | 516 | 9,107,000 | 5,160 |
| 2015-08-05 | 506 | 517 | 498 | 511 | 15,555,000 | 5,110 |
| 2015-08-04 | 518 | 521 | 509 | 512 | 19,239,000 | 5,120 |
| 2015-08-03 | 531 | 533 | 518 | 521 | 22,778,000 | 5,210 |
| 2015-07-31 | 561 | 565 | 523 | 544 | 22,619,000 | 5,440 |
| 2015-07-30 | 540 | 560 | 539 | 554 | 12,333,000 | 5,540 |
| 2015-07-29 | 548 | 549 | 531 | 535 | 12,297,000 | 5,350 |
| 2015-07-28 | 538 | 543 | 531 | 540 | 10,706,000 | 5,400 |
| 2015-07-27 | 546 | 548 | 539 | 546 | 8,593,000 | 5,460 |
| 2015-07-24 | 554 | 559 | 547 | 549 | 8,062,000 | 5,490 |
| 2015-07-23 | 559 | 562 | 550 | 555 | 6,994,000 | 5,550 |
| 2015-07-22 | 563 | 565 | 558 | 558 | 6,416,000 | 5,580 |
| 2015-07-21 | 571 | 573 | 564 | 568 | 9,833,000 | 5,680 |
| 2015-07-17 | 568 | 568 | 561 | 565 | 6,190,000 | 5,650 |
| 2015-07-16 | 568 | 570 | 558 | 569 | 14,798,000 | 5,690 |
| 2015-07-15 | 565 | 566 | 553 | 563 | 18,171,000 | 5,630 |
| 2015-07-14 | 558 | 570 | 556 | 565 | 17,964,000 | 5,650 |
| 2015-07-13 | 545 | 551 | 539 | 546 | 14,177,000 | 5,460 |
| 2015-07-10 | 540 | 548 | 539 | 543 | 19,002,000 | 5,430 |
| 2015-07-09 | 527 | 545 | 512 | 545 | 24,279,000 | 5,450 |
| 2015-07-08 | 553 | 553 | 539 | 540 | 16,205,000 | 5,400 |
| 2015-07-07 | 556 | 560 | 552 | 552 | 10,293,000 | 5,520 |
| 2015-07-06 | 553 | 555 | 547 | 552 | 16,386,000 | 5,520 |
| 2015-07-03 | 560 | 561 | 554 | 560 | 20,074,000 | 5,600 |
| 2015-07-02 | 575 | 575 | 561 | 563 | 27,315,000 | 5,630 |
| 2015-07-01 | 571 | 579 | 568 | 577 | 11,968,000 | 5,770 |
| 2015-06-30 | 575 | 576 | 565 | 571 | 15,847,000 | 5,710 |
| 2015-06-29 | 564 | 571 | 559 | 567 | 20,891,000 | 5,670 |
| 2015-06-26 | 593 | 594 | 582 | 585 | 19,471,000 | 5,850 |
| 2015-06-25 | 604 | 604 | 596 | 598 | 12,222,000 | 5,980 |
| 2015-06-24 | 610 | 613 | 606 | 607 | 9,648,000 | 6,070 |
| 2015-06-23 | 607 | 609 | 604 | 608 | 10,191,000 | 6,080 |
| 2015-06-22 | 602 | 605 | 600 | 604 | 6,210,000 | 6,040 |
| 2015-06-19 | 607 | 607 | 599 | 601 | 9,306,000 | 6,010 |
| 2015-06-18 | 610 | 612 | 599 | 600 | 10,800,000 | 6,000 |
| 2015-06-17 | 620 | 623 | 608 | 611 | 9,808,000 | 6,110 |
| 2015-06-16 | 620 | 625 | 613 | 621 | 13,067,000 | 6,210 |
| 2015-06-15 | 617 | 622 | 615 | 622 | 7,235,000 | 6,220 |
| 2015-06-12 | 621 | 621 | 617 | 620 | 13,001,000 | 6,200 |
| 2015-06-11 | 613 | 620 | 613 | 616 | 10,447,000 | 6,160 |
| 2015-06-10 | 610 | 615 | 605 | 606 | 10,528,000 | 6,060 |
| 2015-06-09 | 612 | 613 | 604 | 605 | 13,339,000 | 6,050 |
| 2015-06-08 | 625 | 625 | 615 | 615 | 5,903,000 | 6,150 |
| 2015-06-05 | 617 | 621 | 613 | 620 | 8,909,000 | 6,200 |
| 2015-06-04 | 625 | 625 | 618 | 621 | 8,534,000 | 6,210 |
| 2015-06-03 | 625 | 627 | 621 | 623 | 7,069,000 | 6,230 |
| 2015-06-02 | 638 | 638 | 626 | 628 | 10,162,000 | 6,280 |
| 2015-06-01 | 624 | 634 | 624 | 633 | 14,174,000 | 6,330 |
| 2015-05-29 | 625 | 628 | 616 | 628 | 19,959,000 | 6,280 |
| 2015-05-28 | 639 | 641 | 630 | 632 | 13,676,000 | 6,320 |
| 2015-05-27 | 622 | 633 | 622 | 632 | 14,159,000 | 6,320 |
| 2015-05-26 | 624 | 624 | 618 | 622 | 6,567,000 | 6,220 |
| 2015-05-25 | 618 | 625 | 616 | 623 | 11,272,000 | 6,230 |
| 2015-05-22 | 618 | 619 | 611 | 612 | 10,154,000 | 6,120 |
| 2015-05-21 | 625 | 628 | 616 | 618 | 12,995,000 | 6,180 |
| 2015-05-20 | 622 | 625 | 620 | 622 | 10,251,000 | 6,220 |
| 2015-05-19 | 611 | 619 | 610 | 617 | 12,905,000 | 6,170 |
| 2015-05-18 | 606 | 611 | 603 | 611 | 7,514,000 | 6,110 |
| 2015-05-15 | 610 | 612 | 605 | 607 | 8,115,000 | 6,070 |
| 2015-05-14 | 606 | 609 | 604 | 607 | 11,616,000 | 6,070 |
| 2015-05-13 | 599 | 604 | 596 | 603 | 10,335,000 | 6,030 |
| 2015-05-12 | 602 | 603 | 596 | 601 | 13,194,000 | 6,010 |
| 2015-05-11 | 614 | 616 | 599 | 601 | 18,132,000 | 6,010 |
| 2015-05-08 | 602 | 605 | 593 | 602 | 24,327,000 | 6,020 |
| 2015-05-07 | 613 | 613 | 604 | 610 | 13,975,000 | 6,100 |
| 2015-05-01 | 619 | 621 | 608 | 615 | 11,170,000 | 6,150 |
| 2015-04-30 | 635 | 642 | 612 | 618 | 24,063,000 | 6,180 |
| 2015-04-28 | 630 | 647 | 628 | 636 | 23,433,000 | 6,360 |
| 2015-04-27 | 626 | 629 | 622 | 625 | 6,448,000 | 6,250 |
| 2015-04-24 | 634 | 635 | 625 | 631 | 8,151,000 | 6,310 |
| 2015-04-23 | 636 | 642 | 630 | 633 | 18,176,000 | 6,330 |
| 2015-04-22 | 615 | 635 | 614 | 634 | 24,597,000 | 6,340 |
| 2015-04-21 | 603 | 608 | 602 | 607 | 8,021,000 | 6,070 |
| 2015-04-20 | 600 | 606 | 595 | 601 | 8,397,000 | 6,010 |
| 2015-04-17 | 610 | 611 | 605 | 607 | 8,388,000 | 6,070 |
| 2015-04-16 | 611 | 614 | 607 | 612 | 7,324,000 | 6,120 |
| 2015-04-15 | 615 | 616 | 609 | 611 | 7,220,000 | 6,110 |
| 2015-04-14 | 610 | 621 | 610 | 618 | 7,046,000 | 6,180 |
| 2015-04-13 | 613 | 614 | 605 | 613 | 7,445,000 | 6,130 |
| 2015-04-10 | 621 | 621 | 609 | 614 | 11,765,000 | 6,140 |
| 2015-04-09 | 624 | 632 | 619 | 621 | 15,467,000 | 6,210 |
| 2015-04-08 | 616 | 629 | 616 | 623 | 22,654,000 | 6,230 |
| 2015-04-07 | 610 | 613 | 606 | 608 | 12,465,000 | 6,080 |
| 2015-04-06 | 604 | 610 | 602 | 608 | 7,306,000 | 6,080 |
| 2015-04-03 | 607 | 616 | 605 | 610 | 8,742,000 | 6,100 |
| 2015-04-02 | 601 | 615 | 599 | 608 | 14,497,000 | 6,080 |
| 2015-04-01 | 605 | 607 | 591 | 601 | 19,071,000 | 6,010 |
| 2015-03-31 | 613 | 620 | 606 | 607 | 16,224,000 | 6,070 |
| 2015-03-30 | 605 | 610 | 600 | 607 | 8,691,000 | 6,070 |
| 2015-03-27 | 609 | 618 | 601 | 608 | 15,706,000 | 6,080 |
| 2015-03-26 | 620 | 623 | 615 | 616 | 11,345,000 | 6,160 |
| 2015-03-25 | 628 | 634 | 619 | 628 | 15,961,000 | 6,280 |
| 2015-03-24 | 629 | 629 | 618 | 623 | 10,607,000 | 6,230 |
| 2015-03-23 | 629 | 634 | 624 | 628 | 11,606,000 | 6,280 |
| 2015-03-20 | 630 | 634 | 618 | 625 | 18,879,000 | 6,250 |
| 2015-03-19 | 636 | 647 | 622 | 629 | 24,687,000 | 6,290 |
| 2015-03-18 | 617 | 639 | 614 | 636 | 43,128,000 | 6,360 |
| 2015-03-17 | 600 | 614 | 596 | 610 | 33,336,000 | 6,100 |
| 2015-03-16 | 588 | 598 | 586 | 593 | 18,996,000 | 5,930 |
| 2015-03-13 | 586 | 589 | 582 | 584 | 16,015,000 | 5,840 |
| 2015-03-12 | 577 | 584 | 576 | 581 | 13,508,000 | 5,810 |
| 2015-03-11 | 565 | 579 | 562 | 574 | 13,819,000 | 5,740 |
| 2015-03-10 | 568 | 574 | 564 | 566 | 17,082,000 | 5,660 |
| 2015-03-09 | 556 | 567 | 550 | 564 | 14,599,000 | 5,640 |
| 2015-03-06 | 552 | 559 | 551 | 559 | 11,278,000 | 5,590 |
| 2015-03-05 | 559 | 560 | 550 | 551 | 17,684,000 | 5,510 |
| 2015-03-04 | 568 | 568 | 555 | 559 | 24,716,000 | 5,590 |
| 2015-03-03 | 588 | 588 | 569 | 576 | 20,226,000 | 5,760 |
| 2015-03-02 | 568 | 587 | 568 | 584 | 27,953,000 | 5,840 |
| 2015-02-27 | 568 | 568 | 561 | 567 | 12,117,000 | 5,670 |
| 2015-02-26 | 566 | 570 | 563 | 570 | 9,405,000 | 5,700 |
| 2015-02-25 | 570 | 573 | 565 | 568 | 10,171,000 | 5,680 |
| 2015-02-24 | 564 | 570 | 559 | 568 | 9,080,000 | 5,680 |
| 2015-02-23 | 566 | 567 | 562 | 562 | 9,538,000 | 5,620 |
| 2015-02-20 | 566 | 566 | 558 | 562 | 9,241,000 | 5,620 |
| 2015-02-19 | 555 | 566 | 555 | 563 | 15,309,000 | 5,630 |
| 2015-02-18 | 547 | 556 | 545 | 555 | 14,591,000 | 5,550 |
| 2015-02-17 | 528 | 544 | 528 | 541 | 14,449,000 | 5,410 |
| 2015-02-16 | 539 | 541 | 523 | 527 | 23,790,000 | 5,270 |
| 2015-02-13 | 547 | 548 | 537 | 542 | 15,459,000 | 5,420 |
| 2015-02-12 | 556 | 557 | 548 | 549 | 13,588,000 | 5,490 |
| 2015-02-10 | 556 | 557 | 544 | 548 | 13,309,000 | 5,480 |
| 2015-02-09 | 561 | 561 | 553 | 558 | 11,774,000 | 5,580 |
| 2015-02-06 | 565 | 566 | 551 | 552 | 11,244,000 | 5,520 |
| 2015-02-05 | 567 | 567 | 558 | 562 | 11,637,000 | 5,620 |
| 2015-02-04 | 564 | 569 | 561 | 567 | 16,604,000 | 5,670 |
| 2015-02-03 | 572 | 575 | 551 | 557 | 17,572,000 | 5,570 |
| 2015-02-02 | 559 | 571 | 557 | 568 | 19,005,000 | 5,680 |
| 2015-01-30 | 579 | 581 | 565 | 569 | 31,808,000 | 5,690 |
| 2015-01-29 | 555 | 581 | 551 | 569 | 32,550,000 | 5,690 |
| 2015-01-28 | 551 | 558 | 550 | 557 | 12,744,000 | 5,570 |
| 2015-01-27 | 560 | 561 | 554 | 558 | 12,554,000 | 5,580 |
| 2015-01-26 | 544 | 554 | 538 | 552 | 9,063,000 | 5,520 |
| 2015-01-23 | 552 | 558 | 548 | 551 | 15,368,000 | 5,510 |
| 2015-01-22 | 538 | 545 | 536 | 545 | 9,703,000 | 5,450 |
| 2015-01-21 | 544 | 545 | 535 | 538 | 12,760,000 | 5,380 |
| 2015-01-20 | 537 | 546 | 535 | 546 | 15,284,000 | 5,460 |
| 2015-01-19 | 538 | 540 | 531 | 535 | 11,839,000 | 5,350 |
| 2015-01-16 | 530 | 537 | 524 | 534 | 19,069,000 | 5,340 |
| 2015-01-15 | 534 | 542 | 531 | 541 | 17,692,000 | 5,410 |
| 2015-01-14 | 547 | 550 | 532 | 534 | 20,531,000 | 5,340 |
| 2015-01-13 | 553 | 553 | 542 | 550 | 15,960,000 | 5,500 |
| 2015-01-09 | 555 | 567 | 554 | 559 | 31,657,000 | 5,590 |
| 2015-01-08 | 547 | 548 | 542 | 545 | 13,397,000 | 5,450 |
| 2015-01-07 | 538 | 546 | 537 | 539 | 12,799,000 | 5,390 |
| 2015-01-06 | 544 | 551 | 541 | 541 | 17,041,000 | 5,410 |
| 2015-01-05 | 552 | 565 | 543 | 559 | 15,323,000 | 5,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
