7012 川崎重工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,420	2,420	2,389	2,408	550,200	2,408
2019-12-27	2,419	2,439	2,413	2,430	531,400	2,430
2019-12-26	2,367	2,414	2,366	2,409	676,900	2,409
2019-12-25	2,425	2,425	2,385	2,385	708,200	2,385
2019-12-24	2,456	2,462	2,424	2,429	544,300	2,429
2019-12-23	2,483	2,497	2,446	2,446	600,900	2,446
2019-12-20	2,494	2,511	2,472	2,476	863,700	2,476
2019-12-19	2,491	2,502	2,475	2,490	687,100	2,490
2019-12-18	2,540	2,547	2,505	2,508	793,700	2,508
2019-12-17	2,576	2,590	2,526	2,542	854,900	2,542
2019-12-16	2,601	2,615	2,564	2,564	776,300	2,564
2019-12-13	2,537	2,589	2,537	2,581	2,029,200	2,581
2019-12-12	2,475	2,481	2,448	2,459	924,600	2,459
2019-12-11	2,491	2,491	2,462	2,470	606,700	2,470
2019-12-10	2,502	2,509	2,485	2,495	576,200	2,495
2019-12-09	2,513	2,540	2,494	2,527	800,600	2,527
2019-12-06	2,470	2,493	2,461	2,470	510,200	2,470
2019-12-05	2,458	2,478	2,455	2,467	693,400	2,467
2019-12-04	2,444	2,456	2,432	2,446	782,300	2,446
2019-12-03	2,431	2,474	2,409	2,466	809,700	2,466
2019-12-02	2,461	2,486	2,454	2,481	725,600	2,481
2019-11-29	2,510	2,526	2,453	2,458	1,095,900	2,458
2019-11-28	2,525	2,533	2,500	2,518	567,600	2,518
2019-11-27	2,494	2,524	2,490	2,520	690,000	2,520
2019-11-26	2,519	2,534	2,484	2,484	885,100	2,484
2019-11-25	2,467	2,503	2,467	2,494	629,900	2,494
2019-11-22	2,450	2,482	2,440	2,440	739,200	2,440
2019-11-21	2,450	2,470	2,395	2,425	1,016,700	2,425
2019-11-20	2,465	2,490	2,444	2,455	1,034,700	2,455
2019-11-19	2,514	2,519	2,471	2,491	828,100	2,491
2019-11-18	2,569	2,575	2,530	2,536	568,600	2,536
2019-11-15	2,520	2,560	2,520	2,552	968,300	2,552
2019-11-14	2,578	2,578	2,528	2,529	979,600	2,529
2019-11-13	2,602	2,611	2,579	2,592	537,100	2,592
2019-11-12	2,608	2,623	2,568	2,610	925,000	2,610
2019-11-11	2,623	2,652	2,594	2,599	755,500	2,599
2019-11-08	2,635	2,646	2,588	2,595	997,900	2,595
2019-11-07	2,565	2,602	2,561	2,587	645,300	2,587
2019-11-06	2,595	2,599	2,546	2,564	841,000	2,564
2019-11-05	2,568	2,596	2,534	2,563	1,564,100	2,563
2019-11-01	2,492	2,535	2,485	2,518	1,959,600	2,518
2019-10-31	2,655	2,665	2,603	2,623	1,095,300	2,623
2019-10-30	2,655	2,658	2,632	2,655	804,700	2,655
2019-10-29	2,641	2,658	2,622	2,652	1,021,000	2,652
2019-10-28	2,629	2,649	2,620	2,622	534,300	2,622
2019-10-25	2,601	2,620	2,587	2,609	608,700	2,609
2019-10-24	2,570	2,615	2,570	2,603	1,268,900	2,603
2019-10-23	2,508	2,559	2,486	2,553	1,132,400	2,553
2019-10-21	2,514	2,540	2,507	2,535	560,000	2,535
2019-10-18	2,504	2,529	2,500	2,513	891,400	2,513
2019-10-17	2,477	2,505	2,464	2,487	597,600	2,487
2019-10-16	2,550	2,563	2,465	2,471	1,283,700	2,471
2019-10-15	2,508	2,517	2,488	2,499	1,191,000	2,499
2019-10-11	2,438	2,453	2,425	2,447	806,900	2,447
2019-10-10	2,377	2,404	2,359	2,395	474,900	2,395
2019-10-09	2,385	2,399	2,363	2,374	785,300	2,374
2019-10-08	2,374	2,420	2,369	2,419	940,300	2,419
2019-10-07	2,367	2,376	2,347	2,360	458,400	2,360
2019-10-04	2,324	2,362	2,320	2,358	665,400	2,358
2019-10-03	2,305	2,334	2,297	2,331	701,200	2,331
2019-10-02	2,327	2,387	2,323	2,372	1,418,900	2,372
2019-10-01	2,376	2,409	2,349	2,383	1,441,300	2,383
2019-09-30	2,410	2,449	2,377	2,392	1,209,900	2,392
2019-09-27	2,420	2,432	2,386	2,419	933,700	2,419
2019-09-26	2,487	2,526	2,449	2,454	1,756,500	2,454
2019-09-25	2,360	2,427	2,342	2,420	1,449,500	2,420
2019-09-24	2,358	2,377	2,342	2,359	875,000	2,359
2019-09-20	2,324	2,356	2,316	2,341	843,100	2,341
2019-09-19	2,357	2,369	2,312	2,314	1,539,400	2,314
2019-09-18	2,378	2,383	2,337	2,345	1,494,500	2,345
2019-09-17	2,390	2,460	2,368	2,447	1,554,800	2,447
2019-09-13	2,387	2,408	2,357	2,403	1,575,500	2,403
2019-09-12	2,354	2,378	2,347	2,359	1,479,000	2,359
2019-09-11	2,284	2,328	2,276	2,328	1,477,100	2,328
2019-09-10	2,201	2,261	2,187	2,260	1,427,500	2,260
2019-09-09	2,151	2,171	2,138	2,164	687,200	2,164
2019-09-06	2,144	2,167	2,141	2,156	765,400	2,156
2019-09-05	2,101	2,140	2,101	2,122	689,400	2,122
2019-09-04	2,052	2,081	2,046	2,078	757,700	2,078
2019-09-03	2,063	2,079	2,063	2,070	494,500	2,070
2019-09-02	2,077	2,088	2,055	2,069	442,900	2,069
2019-08-30	2,049	2,095	2,047	2,083	1,022,100	2,083
2019-08-29	2,048	2,058	2,030	2,034	577,500	2,034
2019-08-28	2,028	2,064	2,019	2,048	676,600	2,048
2019-08-27	2,033	2,051	2,023	2,030	614,100	2,030
2019-08-26	1,994	2,018	1,989	2,006	672,100	2,006
2019-08-23	2,051	2,079	2,035	2,051	757,300	2,051
2019-08-22	2,024	2,043	2,023	2,037	760,600	2,037
2019-08-21	2,003	2,032	2,000	2,020	475,100	2,020
2019-08-20	2,025	2,044	2,015	2,042	554,900	2,042
2019-08-19	2,029	2,032	2,015	2,017	569,500	2,017
2019-08-16	1,991	2,013	1,979	2,008	682,100	2,008
2019-08-15	2,000	2,009	1,980	2,002	1,252,700	2,002
2019-08-14	2,062	2,074	2,024	2,040	877,000	2,040
2019-08-13	2,050	2,056	2,033	2,045	1,225,000	2,045
2019-08-09	2,101	2,108	2,083	2,093	726,200	2,093
2019-08-08	2,118	2,126	2,090	2,097	986,200	2,097
2019-08-07	2,114	2,147	2,110	2,135	1,107,600	2,135
2019-08-06	2,053	2,144	2,050	2,139	1,246,400	2,139
2019-08-05	2,150	2,155	2,078	2,127	1,828,600	2,127
2019-08-02	2,232	2,236	2,162	2,170	2,438,400	2,170
2019-08-01	2,334	2,334	2,275	2,304	2,424,000	2,304
2019-07-31	2,421	2,428	2,359	2,380	2,129,500	2,380
2019-07-30	2,625	2,685	2,477	2,482	2,864,500	2,482
2019-07-29	2,641	2,645	2,615	2,631	471,700	2,631
2019-07-26	2,659	2,667	2,629	2,647	587,700	2,647
2019-07-25	2,645	2,677	2,639	2,647	1,152,300	2,647
2019-07-24	2,620	2,630	2,607	2,621	1,044,600	2,621
2019-07-23	2,521	2,602	2,505	2,600	1,189,600	2,600
2019-07-22	2,534	2,551	2,520	2,528	791,900	2,528
2019-07-19	2,488	2,527	2,479	2,520	629,700	2,520
2019-07-18	2,510	2,516	2,466	2,478	1,140,100	2,478
2019-07-17	2,539	2,572	2,538	2,541	762,300	2,541
2019-07-16	2,530	2,538	2,511	2,516	494,800	2,516
2019-07-12	2,553	2,561	2,532	2,533	397,000	2,533
2019-07-11	2,523	2,547	2,510	2,535	568,000	2,535
2019-07-10	2,520	2,534	2,509	2,528	568,000	2,528
2019-07-09	2,545	2,556	2,520	2,530	650,000	2,530
2019-07-08	2,544	2,564	2,535	2,551	441,900	2,551
2019-07-05	2,564	2,585	2,560	2,566	365,400	2,566
2019-07-04	2,564	2,570	2,540	2,564	541,400	2,564
2019-07-03	2,599	2,599	2,544	2,562	867,100	2,562
2019-07-02	2,575	2,609	2,554	2,606	725,100	2,606
2019-07-01	2,610	2,616	2,573	2,584	920,800	2,584
2019-06-28	2,557	2,557	2,526	2,533	978,500	2,533
2019-06-27	2,512	2,552	2,511	2,546	784,700	2,546
2019-06-26	2,490	2,514	2,488	2,500	437,000	2,500
2019-06-25	2,480	2,508	2,475	2,501	793,600	2,501
2019-06-24	2,495	2,499	2,471	2,481	645,900	2,481
2019-06-21	2,556	2,558	2,483	2,491	1,476,000	2,491
2019-06-20	2,537	2,545	2,503	2,523	667,300	2,523
2019-06-19	2,511	2,547	2,507	2,536	906,700	2,536
2019-06-18	2,489	2,506	2,452	2,461	662,100	2,461
2019-06-17	2,454	2,494	2,446	2,485	824,000	2,485
2019-06-14	2,420	2,500	2,420	2,476	1,278,000	2,476
2019-06-13	2,461	2,472	2,431	2,455	713,500	2,455
2019-06-12	2,469	2,507	2,442	2,487	1,028,800	2,487
2019-06-11	2,472	2,519	2,461	2,511	695,500	2,511
2019-06-10	2,469	2,476	2,446	2,459	698,800	2,459
2019-06-07	2,420	2,458	2,413	2,443	570,200	2,443
2019-06-06	2,455	2,468	2,412	2,412	1,018,300	2,412
2019-06-05	2,461	2,514	2,450	2,491	1,063,700	2,491
2019-06-04	2,371	2,432	2,360	2,429	1,010,900	2,429
2019-06-03	2,380	2,385	2,353	2,363	969,600	2,363
2019-05-31	2,457	2,462	2,426	2,433	966,700	2,433
2019-05-30	2,440	2,492	2,438	2,491	619,700	2,491
2019-05-29	2,449	2,470	2,420	2,463	817,800	2,463
2019-05-28	2,486	2,490	2,467	2,489	739,500	2,489
2019-05-27	2,476	2,495	2,460	2,475	560,900	2,475
2019-05-24	2,437	2,472	2,422	2,472	804,500	2,472
2019-05-23	2,487	2,489	2,451	2,464	760,000	2,464
2019-05-22	2,532	2,540	2,491	2,503	821,800	2,503
2019-05-21	2,435	2,495	2,417	2,493	1,017,200	2,493
2019-05-20	2,474	2,492	2,444	2,469	587,200	2,469
2019-05-17	2,461	2,474	2,435	2,458	639,000	2,458
2019-05-16	2,440	2,440	2,393	2,430	647,400	2,430
2019-05-15	2,440	2,460	2,421	2,459	925,600	2,459
2019-05-14	2,350	2,421	2,342	2,416	745,500	2,416
2019-05-13	2,452	2,458	2,428	2,434	972,100	2,434
2019-05-10	2,492	2,550	2,468	2,482	1,205,700	2,482
2019-05-09	2,536	2,538	2,475	2,480	1,432,800	2,480
2019-05-08	2,554	2,605	2,550	2,571	1,234,900	2,571
2019-05-07	2,626	2,642	2,593	2,594	1,455,200	2,594
2019-04-26	2,517	2,594	2,500	2,586	2,206,500	2,586
2019-04-25	2,695	2,700	2,634	2,657	1,337,200	2,657
2019-04-24	2,708	2,723	2,666	2,668	821,700	2,668
2019-04-23	2,700	2,716	2,681	2,704	606,000	2,704
2019-04-22	2,699	2,703	2,671	2,688	664,100	2,688
2019-04-19	2,730	2,738	2,700	2,714	714,700	2,714
2019-04-18	2,762	2,769	2,707	2,712	784,100	2,712
2019-04-17	2,760	2,782	2,750	2,764	967,700	2,764
2019-04-16	2,741	2,762	2,725	2,739	683,400	2,739
2019-04-15	2,758	2,781	2,745	2,776	1,028,300	2,776
2019-04-12	2,719	2,735	2,695	2,708	528,300	2,708
2019-04-11	2,707	2,722	2,690	2,711	709,900	2,711
2019-04-10	2,725	2,744	2,715	2,728	893,300	2,728
2019-04-09	2,758	2,783	2,751	2,781	700,800	2,781
2019-04-08	2,850	2,857	2,776	2,781	829,400	2,781
2019-04-05	2,831	2,859	2,825	2,839	1,032,200	2,839
2019-04-04	2,879	2,880	2,841	2,847	818,500	2,847
2019-04-03	2,820	2,876	2,801	2,872	977,400	2,872
2019-04-02	2,843	2,856	2,824	2,830	608,800	2,830
2019-04-01	2,778	2,833	2,768	2,799	1,087,800	2,799
2019-03-29	2,771	2,771	2,688	2,730	948,500	2,730
2019-03-28	2,687	2,694	2,638	2,683	1,055,100	2,683
2019-03-27	2,736	2,749	2,702	2,737	855,500	2,737
2019-03-26	2,702	2,735	2,679	2,732	906,800	2,732
2019-03-25	2,691	2,692	2,617	2,652	949,700	2,652
2019-03-22	2,725	2,747	2,719	2,741	569,800	2,741
2019-03-20	2,700	2,726	2,700	2,720	505,900	2,720
2019-03-19	2,702	2,713	2,687	2,706	550,100	2,706
2019-03-18	2,715	2,725	2,683	2,690	656,200	2,690
2019-03-15	2,692	2,722	2,686	2,702	860,400	2,702
2019-03-14	2,719	2,734	2,666	2,666	743,000	2,666
2019-03-13	2,712	2,727	2,669	2,676	735,000	2,676
2019-03-12	2,716	2,758	2,693	2,735	1,204,400	2,735
2019-03-11	2,670	2,693	2,653	2,682	640,200	2,682
2019-03-08	2,709	2,728	2,645	2,658	1,354,400	2,658
2019-03-07	2,807	2,818	2,748	2,749	1,137,500	2,749
2019-03-06	2,829	2,852	2,816	2,845	540,700	2,845
2019-03-05	2,898	2,898	2,829	2,850	977,000	2,850
2019-03-04	2,886	2,934	2,882	2,930	790,900	2,930
2019-03-01	2,852	2,872	2,820	2,865	779,000	2,865
2019-02-28	2,892	2,902	2,860	2,860	917,600	2,860
2019-02-27	2,891	2,913	2,891	2,907	992,200	2,907
2019-02-26	2,888	2,897	2,880	2,891	728,800	2,891
2019-02-25	2,880	2,886	2,865	2,882	649,800	2,882
2019-02-22	2,834	2,855	2,826	2,855	545,700	2,855
2019-02-21	2,848	2,859	2,818	2,851	775,200	2,851
2019-02-20	2,851	2,874	2,846	2,853	724,300	2,853
2019-02-19	2,859	2,863	2,831	2,834	629,500	2,834
2019-02-18	2,855	2,866	2,840	2,855	626,700	2,855
2019-02-15	2,811	2,818	2,777	2,798	698,300	2,798
2019-02-14	2,797	2,833	2,786	2,808	864,400	2,808
2019-02-13	2,786	2,826	2,776	2,804	940,100	2,804
2019-02-12	2,721	2,771	2,691	2,751	1,331,300	2,751
2019-02-08	2,762	2,763	2,680	2,700	1,551,700	2,700
2019-02-07	2,789	2,834	2,789	2,828	1,140,900	2,828
2019-02-06	2,804	2,833	2,786	2,810	898,800	2,810
2019-02-05	2,763	2,803	2,751	2,784	1,159,300	2,784
2019-02-04	2,681	2,754	2,675	2,736	940,700	2,736
2019-02-01	2,694	2,718	2,641	2,657	1,278,500	2,657
2019-01-31	2,712	2,804	2,680	2,735	1,980,200	2,735
2019-01-30	2,692	2,720	2,658	2,668	1,208,400	2,668
2019-01-29	2,644	2,659	2,607	2,654	1,134,000	2,654
2019-01-28	2,665	2,684	2,642	2,646	622,200	2,646
2019-01-25	2,623	2,668	2,619	2,654	936,700	2,654
2019-01-24	2,581	2,619	2,566	2,609	601,500	2,609
2019-01-23	2,576	2,614	2,568	2,592	734,400	2,592
2019-01-22	2,626	2,646	2,603	2,607	579,400	2,607
2019-01-21	2,641	2,669	2,625	2,630	736,500	2,630
2019-01-18	2,553	2,614	2,550	2,595	886,800	2,595
2019-01-17	2,582	2,598	2,528	2,532	687,700	2,532
2019-01-16	2,565	2,572	2,511	2,539	879,100	2,539
2019-01-15	2,488	2,565	2,488	2,563	1,246,600	2,563
2019-01-11	2,497	2,527	2,481	2,521	1,052,500	2,521
2019-01-10	2,454	2,488	2,435	2,464	767,400	2,464
2019-01-09	2,446	2,495	2,440	2,468	819,600	2,468
2019-01-08	2,417	2,468	2,408	2,432	896,500	2,432
2019-01-07	2,369	2,423	2,337	2,398	1,169,900	2,398
2019-01-04	2,257	2,293	2,221	2,286	1,035,800	2,286

分割・併合履歴： [2017-09-27]1株→0.1株