7012 川崎重工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,331	2,339	2,296	2,324	2,178,200	2,324
2020-12-29	2,286	2,353	2,270	2,306	3,529,400	2,306
2020-12-28	2,155	2,263	2,136	2,263	3,460,800	2,263
2020-12-25	2,140	2,185	2,131	2,154	1,598,300	2,154
2020-12-24	2,150	2,204	2,119	2,131	3,127,600	2,131
2020-12-23	2,121	2,138	2,052	2,061	2,216,600	2,061
2020-12-22	2,078	2,168	2,070	2,128	3,375,500	2,128
2020-12-21	2,120	2,130	2,078	2,102	2,705,300	2,102
2020-12-18	2,002	2,088	1,995	2,073	4,120,300	2,073
2020-12-17	2,111	2,123	2,001	2,010	3,744,000	2,010
2020-12-16	2,060	2,128	2,051	2,117	3,460,200	2,117
2020-12-15	1,990	2,125	1,974	2,104	6,746,500	2,104
2020-12-14	1,825	2,005	1,819	1,991	5,724,600	1,991
2020-12-11	1,785	1,793	1,718	1,793	3,823,000	1,793
2020-12-10	1,730	1,787	1,716	1,760	3,150,800	1,760
2020-12-09	1,617	1,705	1,614	1,687	2,808,500	1,687
2020-12-08	1,570	1,617	1,556	1,612	1,680,300	1,612
2020-12-07	1,620	1,625	1,582	1,586	1,229,200	1,586
2020-12-04	1,574	1,607	1,568	1,602	1,460,900	1,602
2020-12-03	1,572	1,595	1,564	1,585	1,641,500	1,585
2020-12-02	1,541	1,578	1,536	1,567	2,276,800	1,567
2020-12-01	1,503	1,547	1,488	1,536	3,082,500	1,536
2020-11-30	1,576	1,577	1,491	1,515	13,095,400	1,515
2020-11-27	1,588	1,604	1,575	1,590	4,058,200	1,590
2020-11-26	1,587	1,614	1,578	1,605	1,867,400	1,605
2020-11-25	1,640	1,666	1,608	1,611	2,488,400	1,611
2020-11-24	1,630	1,634	1,600	1,600	2,288,600	1,600
2020-11-20	1,550	1,592	1,543	1,588	1,711,300	1,588
2020-11-19	1,610	1,637	1,564	1,588	2,317,600	1,588
2020-11-18	1,573	1,606	1,546	1,595	1,730,800	1,595
2020-11-17	1,616	1,622	1,583	1,597	2,067,500	1,597
2020-11-16	1,571	1,598	1,546	1,576	2,251,000	1,576
2020-11-13	1,533	1,566	1,510	1,541	2,015,500	1,541
2020-11-12	1,549	1,575	1,529	1,573	2,509,000	1,573
2020-11-11	1,619	1,674	1,560	1,597	3,482,800	1,597
2020-11-10	1,528	1,611	1,525	1,599	6,862,000	1,599
2020-11-09	1,390	1,426	1,358	1,408	2,501,500	1,408
2020-11-06	1,328	1,385	1,320	1,383	2,525,000	1,383
2020-11-05	1,341	1,342	1,302	1,323	2,347,900	1,323
2020-11-04	1,369	1,377	1,339	1,354	2,739,300	1,354
2020-11-02	1,257	1,327	1,257	1,325	2,434,200	1,325
2020-10-30	1,287	1,294	1,236	1,240	2,650,300	1,240
2020-10-29	1,240	1,321	1,231	1,304	2,848,500	1,304
2020-10-28	1,296	1,298	1,260	1,266	1,855,400	1,266
2020-10-27	1,340	1,343	1,316	1,321	1,275,600	1,321
2020-10-26	1,355	1,377	1,349	1,367	1,235,100	1,367
2020-10-23	1,343	1,369	1,329	1,357	1,827,600	1,357
2020-10-22	1,330	1,338	1,321	1,329	1,049,400	1,329
2020-10-21	1,307	1,343	1,307	1,336	1,448,000	1,336
2020-10-20	1,310	1,322	1,288	1,292	1,509,900	1,292
2020-10-19	1,303	1,342	1,302	1,340	1,905,300	1,340
2020-10-16	1,305	1,318	1,281	1,281	1,515,700	1,281
2020-10-15	1,327	1,332	1,300	1,300	1,608,500	1,300
2020-10-14	1,365	1,365	1,328	1,330	1,878,500	1,330
2020-10-13	1,391	1,399	1,364	1,388	1,368,500	1,388
2020-10-12	1,399	1,400	1,366	1,370	1,443,300	1,370
2020-10-09	1,443	1,449	1,397	1,402	1,749,300	1,402
2020-10-08	1,465	1,472	1,427	1,430	1,193,400	1,430
2020-10-07	1,424	1,463	1,415	1,461	1,311,400	1,461
2020-10-06	1,426	1,465	1,417	1,463	1,535,900	1,463
2020-10-05	1,417	1,448	1,385	1,405	1,876,400	1,405
2020-10-02	1,418	1,428	1,365	1,370	2,210,800	1,370
2020-09-30	1,431	1,461	1,415	1,417	2,004,600	1,417
2020-09-29	1,488	1,493	1,448	1,450	1,223,800	1,450
2020-09-28	1,450	1,472	1,424	1,472	1,401,000	1,472
2020-09-25	1,470	1,473	1,437	1,441	1,364,300	1,441
2020-09-24	1,471	1,473	1,445	1,452	1,406,300	1,452
2020-09-23	1,492	1,498	1,470	1,483	1,317,700	1,483
2020-09-18	1,510	1,533	1,502	1,527	1,291,100	1,527
2020-09-17	1,538	1,548	1,492	1,494	1,159,700	1,494
2020-09-16	1,567	1,568	1,535	1,537	965,000	1,537
2020-09-15	1,594	1,594	1,566	1,578	1,015,800	1,578
2020-09-14	1,585	1,611	1,578	1,609	1,256,700	1,609
2020-09-11	1,545	1,567	1,524	1,567	1,500,200	1,567
2020-09-10	1,511	1,544	1,506	1,544	1,407,500	1,544
2020-09-09	1,478	1,507	1,469	1,503	1,142,600	1,503
2020-09-08	1,502	1,515	1,494	1,515	989,800	1,515
2020-09-07	1,475	1,507	1,472	1,490	955,200	1,490
2020-09-04	1,450	1,475	1,445	1,475	944,100	1,475
2020-09-03	1,485	1,495	1,470	1,475	889,100	1,475
2020-09-02	1,492	1,494	1,447	1,455	1,254,300	1,455
2020-09-01	1,488	1,490	1,468	1,477	950,800	1,477
2020-08-31	1,525	1,549	1,502	1,502	1,511,800	1,502
2020-08-28	1,503	1,533	1,468	1,484	1,793,100	1,484
2020-08-27	1,481	1,487	1,466	1,468	900,000	1,468
2020-08-26	1,490	1,507	1,484	1,501	970,900	1,501
2020-08-25	1,495	1,526	1,490	1,514	1,623,200	1,514
2020-08-24	1,471	1,480	1,445	1,450	762,500	1,450
2020-08-21	1,470	1,504	1,465	1,468	946,500	1,468
2020-08-20	1,460	1,484	1,451	1,469	982,500	1,469
2020-08-19	1,460	1,480	1,447	1,475	1,094,600	1,475
2020-08-18	1,500	1,502	1,460	1,476	1,237,400	1,476
2020-08-17	1,516	1,541	1,507	1,510	821,700	1,510
2020-08-14	1,550	1,558	1,520	1,523	1,098,500	1,523
2020-08-13	1,605	1,614	1,549	1,554	1,814,500	1,554
2020-08-12	1,550	1,596	1,542	1,580	1,552,300	1,580
2020-08-11	1,488	1,560	1,470	1,558	2,289,700	1,558
2020-08-07	1,399	1,435	1,384	1,428	2,480,400	1,428
2020-08-06	1,530	1,543	1,436	1,443	2,572,500	1,443
2020-08-05	1,513	1,552	1,508	1,533	1,050,800	1,533
2020-08-04	1,500	1,543	1,489	1,538	1,012,600	1,538
2020-08-03	1,434	1,482	1,431	1,469	1,049,600	1,469
2020-07-31	1,484	1,491	1,430	1,434	1,488,500	1,434
2020-07-30	1,550	1,554	1,502	1,504	792,600	1,504
2020-07-29	1,553	1,571	1,535	1,538	1,432,100	1,538
2020-07-28	1,606	1,615	1,562	1,566	886,700	1,566
2020-07-27	1,608	1,621	1,561	1,621	930,700	1,621
2020-07-22	1,656	1,669	1,619	1,620	846,100	1,620
2020-07-21	1,629	1,645	1,615	1,635	729,000	1,635
2020-07-20	1,658	1,667	1,625	1,659	711,500	1,659
2020-07-17	1,668	1,678	1,635	1,657	1,290,900	1,657
2020-07-16	1,684	1,710	1,662	1,685	2,225,000	1,685
2020-07-15	1,611	1,649	1,606	1,625	1,395,400	1,625
2020-07-14	1,559	1,588	1,532	1,576	1,072,800	1,576
2020-07-13	1,531	1,573	1,531	1,559	1,286,600	1,559
2020-07-10	1,532	1,533	1,487	1,487	1,219,500	1,487
2020-07-09	1,547	1,568	1,537	1,538	904,800	1,538
2020-07-08	1,550	1,583	1,533	1,559	935,500	1,559
2020-07-07	1,599	1,605	1,552	1,574	982,300	1,574
2020-07-06	1,537	1,597	1,531	1,592	1,286,000	1,592
2020-07-03	1,548	1,566	1,505	1,527	1,140,900	1,527
2020-07-02	1,495	1,553	1,480	1,530	1,841,400	1,530
2020-07-01	1,525	1,538	1,488	1,505	1,750,100	1,505
2020-06-30	1,531	1,576	1,530	1,550	2,763,700	1,550
2020-06-29	1,524	1,527	1,480	1,487	2,085,600	1,487
2020-06-26	1,588	1,605	1,550	1,557	1,728,400	1,557
2020-06-25	1,612	1,627	1,557	1,564	2,327,200	1,564
2020-06-24	1,684	1,694	1,652	1,652	1,484,700	1,652
2020-06-23	1,723	1,737	1,690	1,710	888,000	1,710
2020-06-22	1,680	1,724	1,676	1,700	710,500	1,700
2020-06-19	1,740	1,740	1,688	1,698	1,424,700	1,698
2020-06-18	1,758	1,760	1,691	1,716	1,566,600	1,716
2020-06-17	1,800	1,805	1,754	1,781	946,700	1,781
2020-06-16	1,717	1,824	1,711	1,817	1,940,200	1,817
2020-06-15	1,740	1,746	1,660	1,660	1,486,400	1,660
2020-06-12	1,724	1,778	1,704	1,768	1,626,100	1,768
2020-06-11	1,875	1,893	1,819	1,819	1,242,300	1,819
2020-06-10	1,895	1,940	1,873	1,925	1,365,200	1,925
2020-06-09	1,988	2,016	1,954	1,975	1,269,600	1,975
2020-06-08	1,968	1,990	1,942	1,980	1,945,800	1,980
2020-06-05	1,807	1,889	1,791	1,888	1,751,600	1,888
2020-06-04	1,820	1,826	1,760	1,786	1,148,200	1,786
2020-06-03	1,798	1,810	1,756	1,762	1,381,300	1,762
2020-06-02	1,713	1,762	1,708	1,735	955,600	1,735
2020-06-01	1,690	1,721	1,681	1,699	726,100	1,699
2020-05-29	1,735	1,760	1,701	1,706	1,727,100	1,706
2020-05-28	1,820	1,853	1,770	1,803	1,422,300	1,803
2020-05-27	1,691	1,762	1,670	1,754	1,244,300	1,754
2020-05-26	1,649	1,701	1,634	1,690	1,096,400	1,690
2020-05-25	1,599	1,614	1,588	1,614	769,500	1,614
2020-05-22	1,612	1,616	1,554	1,565	697,700	1,565
2020-05-21	1,629	1,647	1,601	1,608	773,300	1,608
2020-05-20	1,551	1,613	1,551	1,612	882,700	1,612
2020-05-19	1,591	1,616	1,583	1,587	1,100,900	1,587
2020-05-18	1,509	1,518	1,486	1,511	723,900	1,511
2020-05-15	1,515	1,535	1,478	1,509	1,084,200	1,509
2020-05-14	1,536	1,540	1,485	1,485	1,453,600	1,485
2020-05-13	1,505	1,570	1,500	1,564	1,693,400	1,564
2020-05-12	1,652	1,668	1,563	1,585	2,557,100	1,585
2020-05-11	1,639	1,689	1,636	1,680	1,043,900	1,680
2020-05-08	1,558	1,603	1,540	1,599	964,000	1,599
2020-05-07	1,528	1,536	1,512	1,527	889,300	1,527
2020-05-01	1,597	1,600	1,552	1,567	1,102,100	1,567
2020-04-30	1,618	1,665	1,618	1,644	1,166,900	1,644
2020-04-28	1,571	1,581	1,546	1,557	696,900	1,557
2020-04-27	1,503	1,555	1,493	1,555	840,700	1,555
2020-04-24	1,499	1,504	1,467	1,488	854,700	1,488
2020-04-23	1,449	1,502	1,442	1,501	824,100	1,501
2020-04-22	1,438	1,458	1,423	1,430	817,800	1,430
2020-04-21	1,464	1,473	1,437	1,460	1,077,400	1,460
2020-04-20	1,498	1,514	1,484	1,492	888,900	1,492
2020-04-17	1,462	1,509	1,448	1,503	1,400,000	1,503
2020-04-16	1,410	1,438	1,405	1,432	986,400	1,432
2020-04-15	1,471	1,483	1,435	1,452	1,253,500	1,452
2020-04-14	1,433	1,488	1,416	1,484	1,100,900	1,484
2020-04-13	1,471	1,490	1,448	1,452	685,600	1,452
2020-04-10	1,481	1,508	1,441	1,499	1,041,800	1,499
2020-04-09	1,450	1,489	1,442	1,480	1,083,300	1,480
2020-04-08	1,477	1,485	1,407	1,450	1,632,000	1,450
2020-04-07	1,488	1,494	1,394	1,477	1,663,300	1,477
2020-04-06	1,362	1,445	1,331	1,428	1,176,400	1,428
2020-04-03	1,384	1,403	1,342	1,359	1,348,900	1,359
2020-04-02	1,430	1,434	1,370	1,374	1,827,700	1,374
2020-04-01	1,544	1,552	1,431	1,448	1,481,800	1,448
2020-03-31	1,604	1,638	1,561	1,569	1,028,700	1,569
2020-03-30	1,594	1,628	1,521	1,613	1,440,600	1,613
2020-03-27	1,733	1,741	1,643	1,681	1,637,300	1,681
2020-03-26	1,632	1,683	1,590	1,658	1,348,200	1,658
2020-03-25	1,659	1,737	1,622	1,733	1,768,400	1,733
2020-03-24	1,509	1,543	1,444	1,539	1,370,100	1,539
2020-03-23	1,422	1,464	1,406	1,450	2,228,600	1,450
2020-03-19	1,500	1,508	1,392	1,435	1,977,500	1,435
2020-03-18	1,458	1,542	1,454	1,459	1,963,800	1,459
2020-03-17	1,379	1,459	1,347	1,447	1,809,800	1,447
2020-03-16	1,455	1,487	1,398	1,403	1,851,300	1,403
2020-03-13	1,388	1,484	1,376	1,425	2,533,900	1,425
2020-03-12	1,605	1,627	1,524	1,535	2,247,500	1,535
2020-03-11	1,655	1,697	1,639	1,642	1,302,400	1,642
2020-03-10	1,601	1,662	1,562	1,642	1,811,700	1,642
2020-03-09	1,740	1,747	1,644	1,651	1,780,300	1,651
2020-03-06	1,850	1,867	1,809	1,815	1,120,800	1,815
2020-03-05	1,940	1,948	1,896	1,901	829,600	1,901
2020-03-04	1,880	1,931	1,861	1,903	798,500	1,903
2020-03-03	2,000	2,007	1,914	1,914	1,015,600	1,914
2020-03-02	1,920	1,985	1,909	1,951	1,123,700	1,951
2020-02-28	1,960	1,980	1,929	1,960	2,425,000	1,960
2020-02-27	2,040	2,055	2,000	2,009	1,316,300	2,009
2020-02-26	2,070	2,079	2,036	2,077	911,500	2,077
2020-02-25	2,085	2,146	2,077	2,097	1,461,400	2,097
2020-02-21	2,220	2,243	2,203	2,205	830,200	2,205
2020-02-20	2,209	2,250	2,195	2,219	1,099,200	2,219
2020-02-19	2,214	2,220	2,183	2,185	816,500	2,185
2020-02-18	2,247	2,263	2,218	2,223	724,500	2,223
2020-02-17	2,186	2,244	2,182	2,238	852,100	2,238
2020-02-14	2,203	2,243	2,183	2,236	1,728,800	2,236
2020-02-13	2,285	2,286	2,242	2,244	836,400	2,244
2020-02-12	2,298	2,299	2,253	2,261	1,082,100	2,261
2020-02-10	2,249	2,305	2,221	2,302	1,009,000	2,302
2020-02-07	2,311	2,335	2,261	2,281	2,084,700	2,281
2020-02-06	2,266	2,415	2,254	2,353	3,979,300	2,353
2020-02-05	2,155	2,179	2,142	2,166	1,017,200	2,166
2020-02-04	2,122	2,134	2,101	2,133	1,353,300	2,133
2020-02-03	2,123	2,154	2,116	2,126	1,557,500	2,126
2020-01-31	2,199	2,223	2,195	2,197	1,139,600	2,197
2020-01-30	2,223	2,242	2,180	2,187	1,027,500	2,187
2020-01-29	2,233	2,249	2,217	2,238	565,200	2,238
2020-01-28	2,209	2,243	2,195	2,233	879,400	2,233
2020-01-27	2,272	2,293	2,250	2,255	828,300	2,255
2020-01-24	2,325	2,337	2,313	2,321	569,100	2,321
2020-01-23	2,361	2,364	2,312	2,312	957,700	2,312
2020-01-22	2,360	2,387	2,351	2,379	717,500	2,379
2020-01-21	2,415	2,424	2,371	2,375	591,800	2,375
2020-01-20	2,381	2,421	2,380	2,415	450,300	2,415
2020-01-17	2,338	2,389	2,328	2,382	1,168,500	2,382
2020-01-16	2,359	2,362	2,314	2,320	981,200	2,320
2020-01-15	2,381	2,383	2,358	2,364	647,800	2,364
2020-01-14	2,399	2,414	2,391	2,405	667,900	2,405
2020-01-10	2,380	2,383	2,359	2,383	569,600	2,383
2020-01-09	2,378	2,386	2,352	2,361	589,500	2,361
2020-01-08	2,333	2,350	2,319	2,342	850,500	2,342
2020-01-07	2,379	2,396	2,369	2,393	496,700	2,393
2020-01-06	2,373	2,381	2,342	2,367	881,300	2,367

分割・併合履歴： [2017-09-27]1株→0.1株