川崎重工業(7012)の株価時系列情報
川崎重工業(7012)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 237 | 237 | 230 | 237 | 1,137,000 |
| 1987/12/26 | 245 | 248 | 238 | 238 | 1,038,000 |
| 1987/12/25 | 250 | 255 | 248 | 250 | 1,566,000 |
| 1987/12/24 | 252 | 253 | 251 | 251 | 690,000 |
| 1987/12/23 | 255 | 255 | 251 | 251 | 1,827,000 |
| 1987/12/22 | 258 | 259 | 251 | 254 | 908,000 |
| 1987/12/21 | 257 | 258 | 255 | 255 | 660,000 |
| 1987/12/18 | 256 | 259 | 255 | 255 | 767,000 |
| 1987/12/17 | 259 | 260 | 255 | 259 | 764,000 |
| 1987/12/16 | 256 | 260 | 255 | 256 | 848,000 |
| 1987/12/15 | 261 | 265 | 251 | 255 | 1,389,000 |
| 1987/12/14 | 263 | 265 | 260 | 260 | 1,202,000 |
| 1987/12/11 | 263 | 266 | 261 | 261 | 943,000 |
| 1987/12/10 | 262 | 269 | 262 | 267 | 613,000 |
| 1987/12/09 | 265 | 269 | 262 | 262 | 1,494,000 |
| 1987/12/08 | 265 | 265 | 262 | 263 | 689,000 |
| 1987/12/07 | 264 | 271 | 263 | 263 | 1,334,000 |
| 1987/12/05 | 263 | 265 | 262 | 262 | 516,000 |
| 1987/12/04 | 265 | 267 | 262 | 262 | 1,175,000 |
| 1987/12/03 | 267 | 270 | 265 | 267 | 488,000 |
| 1987/12/02 | 264 | 270 | 264 | 270 | 910,000 |
| 1987/12/01 | 265 | 269 | 261 | 269 | 1,607,000 |
| 1987/11/30 | 270 | 270 | 267 | 267 | 540,000 |
| 1987/11/28 | 270 | 275 | 268 | 271 | 573,000 |
| 1987/11/27 | 276 | 278 | 267 | 267 | 3,201,000 |
| 1987/11/26 | 277 | 280 | 276 | 280 | 562,000 |
| 1987/11/25 | 273 | 280 | 273 | 277 | 737,000 |
| 1987/11/24 | 278 | 279 | 275 | 275 | 635,000 |
| 1987/11/20 | 279 | 279 | 269 | 273 | 1,180,000 |
| 1987/11/19 | 275 | 283 | 275 | 277 | 945,000 |
| 1987/11/18 | 267 | 282 | 267 | 280 | 1,444,000 |
| 1987/11/17 | 273 | 273 | 267 | 267 | 909,000 |
| 1987/11/16 | 278 | 278 | 273 | 274 | 562,000 |
| 1987/11/13 | 279 | 283 | 270 | 274 | 1,974,000 |
| 1987/11/12 | 275 | 280 | 266 | 275 | 1,731,000 |
| 1987/11/11 | 270 | 275 | 258 | 270 | 2,436,000 |
| 1987/11/10 | 276 | 280 | 268 | 270 | 2,174,000 |
| 1987/11/09 | 288 | 289 | 276 | 278 | 2,305,000 |
| 1987/11/07 | 290 | 293 | 288 | 290 | 2,504,000 |
| 1987/11/06 | 288 | 294 | 282 | 294 | 5,818,000 |
| 1987/11/05 | 291 | 293 | 277 | 280 | 2,339,000 |
| 1987/11/04 | 280 | 294 | 279 | 290 | 4,386,000 |
| 1987/11/02 | 282 | 285 | 276 | 285 | 2,250,000 |
| 1987/10/31 | 274 | 279 | 271 | 279 | 2,283,000 |
| 1987/10/30 | 272 | 275 | 268 | 269 | 1,738,000 |
| 1987/10/29 | 263 | 270 | 261 | 264 | 1,390,000 |
| 1987/10/28 | 279 | 279 | 265 | 265 | 2,240,000 |
| 1987/10/27 | 255 | 274 | 255 | 271 | 2,052,000 |
| 1987/10/26 | 274 | 275 | 255 | 260 | 2,438,000 |
| 1987/10/24 | 270 | 280 | 270 | 273 | 2,673,000 |
| 1987/10/23 | 273 | 280 | 271 | 274 | 3,026,000 |
| 1987/10/22 | 290 | 299 | 280 | 280 | 5,883,000 |
| 1987/10/21 | 260 | 285 | 260 | 282 | 4,997,000 |
| 1987/10/19 | 286 | 290 | 286 | 289 | 1,809,000 |
| 1987/10/16 | 295 | 301 | 295 | 295 | 3,553,000 |
| 1987/10/15 | 297 | 301 | 296 | 297 | 2,918,000 |
| 1987/10/14 | 300 | 302 | 295 | 302 | 5,777,000 |
| 1987/10/13 | 292 | 299 | 292 | 294 | 6,850,000 |
| 1987/10/12 | 293 | 295 | 288 | 292 | 5,302,000 |
| 1987/10/09 | 300 | 304 | 292 | 295 | 6,203,000 |
| 1987/10/08 | 292 | 305 | 292 | 304 | 7,090,000 |
| 1987/10/07 | 290 | 295 | 289 | 295 | 1,857,000 |
| 1987/10/06 | 296 | 300 | 292 | 295 | 2,557,000 |
| 1987/10/05 | 293 | 300 | 291 | 296 | 1,654,000 |
| 1987/10/03 | 291 | 293 | 290 | 293 | 1,278,000 |
| 1987/10/02 | 290 | 295 | 290 | 291 | 1,495,000 |
| 1987/10/01 | 297 | 297 | 290 | 290 | 3,377,000 |
| 1987/09/30 | 295 | 299 | 294 | 298 | 1,950,000 |
| 1987/09/29 | 303 | 304 | 296 | 298 | 3,177,000 |
| 1987/09/28 | 298 | 306 | 296 | 302 | 6,373,000 |
| 1987/09/26 | 301 | 301 | 295 | 295 | 5,833,000 |
| 1987/09/25 | 299 | 305 | 295 | 296 | 5,354,000 |
| 1987/09/24 | 309 | 310 | 296 | 296 | 13,373,000 |
| 1987/09/22 | 290 | 305 | 287 | 305 | 10,622,000 |
| 1987/09/21 | 297 | 301 | 291 | 292 | 7,193,000 |
| 1987/09/18 | 300 | 304 | 296 | 297 | 19,621,000 |
| 1987/09/17 | 287 | 297 | 283 | 296 | 7,849,000 |
| 1987/09/16 | 281 | 287 | 279 | 287 | 2,297,000 |
| 1987/09/14 | 280 | 282 | 278 | 282 | 2,053,000 |
| 1987/09/11 | 270 | 280 | 269 | 277 | 1,905,000 |
| 1987/09/10 | 270 | 273 | 269 | 269 | 1,409,000 |
| 1987/09/09 | 268 | 274 | 268 | 273 | 2,341,000 |
| 1987/09/08 | 266 | 271 | 266 | 270 | 514,000 |
| 1987/09/07 | 274 | 275 | 265 | 266 | 1,366,000 |
| 1987/09/05 | 279 | 280 | 274 | 275 | 1,104,000 |
| 1987/09/04 | 282 | 285 | 279 | 280 | 2,262,000 |
| 1987/09/03 | 285 | 288 | 281 | 283 | 2,757,000 |
| 1987/09/02 | 289 | 292 | 285 | 288 | 3,780,000 |
| 1987/09/01 | 289 | 290 | 286 | 288 | 2,393,000 |
| 1987/08/31 | 284 | 290 | 284 | 285 | 3,687,000 |
| 1987/08/29 | 283 | 285 | 281 | 284 | 2,721,000 |
| 1987/08/28 | 271 | 286 | 271 | 282 | 6,236,000 |
| 1987/08/27 | 277 | 277 | 270 | 273 | 3,337,000 |
| 1987/08/26 | 272 | 272 | 267 | 272 | 929,000 |
| 1987/08/25 | 270 | 272 | 266 | 267 | 1,412,000 |
| 1987/08/24 | 277 | 279 | 268 | 270 | 1,128,000 |
| 1987/08/22 | 280 | 282 | 276 | 277 | 3,099,000 |
| 1987/08/21 | 270 | 282 | 268 | 279 | 7,700,000 |
| 1987/08/20 | 262 | 275 | 262 | 270 | 8,145,000 |
| 1987/08/19 | 265 | 270 | 262 | 262 | 2,354,000 |
| 1987/08/18 | 267 | 269 | 259 | 265 | 1,466,000 |
| 1987/08/17 | 267 | 267 | 260 | 261 | 702,000 |
| 1987/08/14 | 273 | 273 | 260 | 265 | 1,755,000 |
| 1987/08/13 | 268 | 274 | 266 | 268 | 3,053,000 |
| 1987/08/12 | 265 | 267 | 259 | 265 | 1,919,000 |
| 1987/08/11 | 266 | 267 | 258 | 262 | 2,491,000 |
| 1987/08/10 | 250 | 260 | 250 | 258 | 1,325,000 |
| 1987/08/07 | 245 | 260 | 244 | 255 | 999,000 |
| 1987/08/06 | 246 | 248 | 244 | 245 | 502,000 |
| 1987/08/05 | 241 | 249 | 241 | 244 | 404,000 |
| 1987/08/04 | 249 | 249 | 240 | 241 | 1,407,000 |
| 1987/08/03 | 246 | 250 | 245 | 246 | 662,000 |
| 1987/08/01 | 244 | 248 | 240 | 243 | 1,205,000 |
| 1987/07/31 | 249 | 250 | 238 | 241 | 2,415,000 |
| 1987/07/30 | 245 | 250 | 245 | 247 | 769,000 |
| 1987/07/29 | 251 | 260 | 248 | 250 | 1,988,000 |
| 1987/07/28 | 259 | 260 | 255 | 260 | 1,680,000 |
| 1987/07/27 | 259 | 260 | 254 | 255 | 469,000 |
| 1987/07/25 | 260 | 261 | 255 | 255 | 857,000 |
| 1987/07/24 | 247 | 260 | 247 | 260 | 2,758,000 |
| 1987/07/23 | 242 | 250 | 238 | 250 | 1,232,000 |
| 1987/07/22 | 244 | 249 | 240 | 241 | 1,789,000 |
| 1987/07/21 | 250 | 250 | 241 | 244 | 1,370,000 |
| 1987/07/20 | 262 | 262 | 251 | 253 | 817,000 |
| 1987/07/17 | 269 | 269 | 260 | 262 | 3,666,000 |
| 1987/07/16 | 263 | 270 | 263 | 266 | 735,000 |
| 1987/07/15 | 263 | 269 | 262 | 262 | 871,000 |
| 1987/07/14 | 275 | 278 | 267 | 267 | 671,000 |
| 1987/07/13 | 272 | 275 | 265 | 275 | 1,330,000 |
| 1987/07/10 | 266 | 272 | 262 | 267 | 1,578,000 |
| 1987/07/09 | 263 | 270 | 261 | 270 | 1,994,000 |
| 1987/07/08 | 270 | 270 | 260 | 261 | 1,258,000 |
| 1987/07/07 | 261 | 270 | 260 | 269 | 1,119,000 |
| 1987/07/06 | 262 | 269 | 260 | 264 | 1,167,000 |
| 1987/07/04 | 266 | 269 | 262 | 269 | 659,000 |
| 1987/07/03 | 268 | 269 | 263 | 265 | 1,123,000 |
| 1987/07/02 | 273 | 274 | 260 | 263 | 2,430,000 |
| 1987/07/01 | 265 | 274 | 255 | 268 | 3,992,000 |
| 1987/06/30 | 275 | 277 | 265 | 268 | 2,518,000 |
| 1987/06/29 | 276 | 279 | 273 | 275 | 1,225,000 |
| 1987/06/27 | 282 | 285 | 275 | 275 | 1,455,000 |
| 1987/06/26 | 279 | 287 | 277 | 287 | 1,850,000 |
| 1987/06/25 | 276 | 280 | 274 | 277 | 2,756,000 |
| 1987/06/24 | 275 | 277 | 270 | 271 | 2,848,000 |
| 1987/06/23 | 276 | 289 | 274 | 277 | 4,051,000 |
| 1987/06/22 | 284 | 287 | 274 | 280 | 2,260,000 |
| 1987/06/19 | 303 | 304 | 289 | 289 | 2,616,000 |
| 1987/06/18 | 305 | 305 | 297 | 298 | 2,599,000 |
| 1987/06/17 | 309 | 310 | 301 | 301 | 2,318,000 |
| 1987/06/16 | 300 | 307 | 299 | 305 | 2,022,000 |
| 1987/06/15 | 311 | 311 | 300 | 300 | 1,823,000 |
| 1987/06/12 | 310 | 315 | 305 | 306 | 1,808,000 |
| 1987/06/11 | 316 | 319 | 310 | 311 | 2,520,000 |
| 1987/06/10 | 313 | 321 | 311 | 317 | 5,995,000 |
| 1987/06/09 | 322 | 322 | 310 | 310 | 1,925,000 |
| 1987/06/08 | 311 | 324 | 311 | 318 | 8,358,000 |
| 1987/06/06 | 314 | 315 | 310 | 315 | 1,410,000 |
| 1987/06/05 | 315 | 322 | 306 | 309 | 14,094,000 |
| 1987/06/04 | 322 | 325 | 316 | 316 | 29,672,000 |
| 1987/06/03 | 306 | 318 | 306 | 317 | 7,760,000 |
| 1987/06/02 | 315 | 319 | 300 | 310 | 5,071,000 |
| 1987/06/01 | 315 | 324 | 310 | 315 | 20,893,000 |
| 1987/05/30 | 300 | 315 | 300 | 315 | 3,016,000 |
| 1987/05/29 | 296 | 304 | 290 | 298 | 2,761,000 |
| 1987/05/28 | 285 | 289 | 284 | 286 | 1,723,000 |
| 1987/05/27 | 290 | 295 | 281 | 284 | 3,342,000 |
| 1987/05/26 | 301 | 307 | 294 | 295 | 2,737,000 |
| 1987/05/25 | 315 | 316 | 304 | 304 | 3,423,000 |
| 1987/05/23 | 307 | 317 | 303 | 311 | 5,888,000 |
| 1987/05/22 | 305 | 307 | 293 | 297 | 3,846,000 |
| 1987/05/21 | 283 | 298 | 282 | 298 | 2,667,000 |
| 1987/05/20 | 279 | 285 | 275 | 279 | 4,489,000 |
| 1987/05/19 | 291 | 299 | 290 | 294 | 3,008,000 |
| 1987/05/18 | 292 | 298 | 290 | 290 | 3,305,000 |
| 1987/05/15 | 310 | 312 | 298 | 302 | 4,970,000 |
| 1987/05/14 | 305 | 311 | 296 | 310 | 6,141,000 |
| 1987/05/13 | 313 | 314 | 296 | 304 | 4,774,000 |
| 1987/05/12 | 320 | 325 | 311 | 315 | 8,002,000 |
| 1987/05/11 | 325 | 331 | 322 | 323 | 8,846,000 |
| 1987/05/08 | 330 | 337 | 320 | 320 | 29,574,000 |
| 1987/05/07 | 323 | 336 | 323 | 330 | 28,401,000 |
| 1987/05/06 | 340 | 340 | 322 | 322 | 19,773,000 |
| 1987/05/02 | 328 | 337 | 325 | 335 | 42,748,000 |
| 1987/05/01 | 315 | 330 | 310 | 325 | 70,607,000 |
| 1987/04/30 | 283 | 307 | 279 | 305 | 14,483,000 |
| 1987/04/28 | 292 | 295 | 260 | 273 | 12,375,000 |
| 1987/04/27 | 316 | 318 | 289 | 289 | 15,894,000 |
| 1987/04/25 | 326 | 326 | 316 | 318 | 17,202,000 |
| 1987/04/24 | 318 | 329 | 312 | 321 | 79,026,000 |
| 1987/04/23 | 308 | 314 | 303 | 314 | 60,361,000 |
| 1987/04/22 | 297 | 310 | 294 | 307 | 101,597,000 |
| 1987/04/21 | 276 | 296 | 271 | 290 | 34,630,000 |
| 1987/04/20 | 282 | 286 | 271 | 276 | 8,257,000 |
| 1987/04/17 | 265 | 289 | 265 | 282 | 19,279,000 |
| 1987/04/16 | 260 | 265 | 255 | 260 | 4,901,000 |
| 1987/04/15 | 260 | 260 | 249 | 251 | 4,761,000 |
| 1987/04/14 | 260 | 264 | 255 | 262 | 3,577,000 |
| 1987/04/13 | 263 | 268 | 253 | 260 | 2,592,000 |
| 1987/04/10 | 263 | 270 | 263 | 268 | 7,106,000 |
| 1987/04/09 | 288 | 288 | 270 | 273 | 12,412,000 |
| 1987/04/08 | 279 | 292 | 275 | 284 | 48,077,000 |
| 1987/04/07 | 274 | 282 | 268 | 275 | 14,796,000 |
| 1987/04/06 | 276 | 278 | 260 | 261 | 4,322,000 |
| 1987/04/04 | 261 | 279 | 258 | 279 | 3,413,000 |
| 1987/04/03 | 258 | 263 | 255 | 256 | 4,514,000 |
| 1987/04/02 | 252 | 259 | 251 | 254 | 4,123,000 |
| 1987/04/01 | 252 | 261 | 240 | 250 | 6,759,000 |
| 1987/03/31 | 233 | 255 | 233 | 242 | 7,086,000 |
| 1987/03/30 | 260 | 262 | 235 | 248 | 7,246,000 |
| 1987/03/28 | 270 | 272 | 261 | 268 | 6,531,000 |
| 1987/03/27 | 290 | 292 | 276 | 280 | 27,136,000 |
| 1987/03/26 | 279 | 298 | 277 | 282 | 63,605,000 |
| 1987/03/25 | 285 | 290 | 271 | 274 | 69,278,000 |
| 1987/03/24 | 247 | 270 | 246 | 270 | 53,952,000 |
| 1987/03/23 | 243 | 248 | 238 | 242 | 14,650,000 |
| 1987/03/20 | 234 | 239 | 230 | 235 | 3,269,000 |
| 1987/03/19 | 239 | 240 | 230 | 234 | 6,859,000 |
| 1987/03/18 | 243 | 245 | 230 | 230 | 19,649,000 |
| 1987/03/17 | 225 | 242 | 222 | 241 | 17,860,000 |
| 1987/03/16 | 225 | 229 | 220 | 224 | 4,000,000 |
| 1987/03/13 | 220 | 220 | 215 | 215 | 3,616,000 |
| 1987/03/12 | 228 | 230 | 220 | 220 | 3,913,000 |
| 1987/03/11 | 224 | 228 | 217 | 218 | 8,333,000 |
| 1987/03/10 | 203 | 215 | 203 | 214 | 2,081,000 |
| 1987/03/09 | 205 | 206 | 200 | 200 | 1,713,000 |
| 1987/03/07 | 199 | 205 | 198 | 204 | 1,276,000 |
| 1987/03/06 | 200 | 201 | 198 | 198 | 3,563,000 |
| 1987/03/05 | 207 | 208 | 196 | 198 | 3,753,000 |
| 1987/03/04 | 212 | 215 | 209 | 209 | 1,669,000 |
| 1987/03/03 | 212 | 220 | 212 | 215 | 1,672,000 |
| 1987/03/02 | 213 | 215 | 210 | 212 | 1,573,000 |
| 1987/02/28 | 206 | 209 | 205 | 208 | 1,923,000 |
| 1987/02/27 | 206 | 214 | 205 | 206 | 2,272,000 |
| 1987/02/26 | 217 | 220 | 206 | 206 | 1,808,000 |
| 1987/02/25 | 226 | 226 | 216 | 216 | 2,408,000 |
| 1987/02/24 | 209 | 223 | 209 | 221 | 2,394,000 |
| 1987/02/23 | 212 | 216 | 209 | 209 | 2,082,000 |
| 1987/02/20 | 219 | 225 | 214 | 214 | 4,090,000 |
| 1987/02/19 | 233 | 233 | 215 | 219 | 5,965,000 |
| 1987/02/18 | 232 | 238 | 226 | 229 | 15,387,000 |
| 1987/02/17 | 221 | 237 | 217 | 230 | 16,484,000 |
| 1987/02/16 | 232 | 235 | 222 | 222 | 11,388,000 |
| 1987/02/13 | 227 | 240 | 222 | 229 | 44,493,000 |
| 1987/02/12 | 219 | 226 | 216 | 226 | 21,788,000 |
| 1987/02/10 | 201 | 213 | 200 | 210 | 2,327,000 |
| 1987/02/09 | 198 | 203 | 196 | 201 | 815,000 |
| 1987/02/07 | 200 | 203 | 196 | 200 | 560,000 |
| 1987/02/06 | 205 | 209 | 205 | 205 | 1,768,000 |
| 1987/02/05 | 215 | 216 | 205 | 205 | 4,753,000 |
| 1987/02/04 | 196 | 214 | 196 | 213 | 8,433,000 |
| 1987/02/03 | 205 | 206 | 197 | 201 | 1,902,000 |
| 1987/02/02 | 196 | 206 | 192 | 205 | 3,128,000 |
| 1987/01/31 | 202 | 204 | 195 | 199 | 2,294,000 |
| 1987/01/30 | 212 | 220 | 207 | 207 | 10,986,000 |
| 1987/01/29 | 192 | 210 | 192 | 209 | 3,775,000 |
| 1987/01/28 | 209 | 209 | 195 | 197 | 2,312,000 |
| 1987/01/27 | 208 | 210 | 201 | 205 | 3,088,000 |
| 1987/01/26 | 216 | 222 | 208 | 211 | 9,651,000 |
| 1987/01/24 | 196 | 219 | 196 | 213 | 8,596,000 |
| 1987/01/23 | 194 | 200 | 193 | 194 | 6,199,000 |
| 1987/01/22 | 181 | 192 | 181 | 190 | 1,829,000 |
| 1987/01/21 | 183 | 188 | 182 | 185 | 557,000 |
| 1987/01/20 | 188 | 191 | 185 | 185 | 587,000 |
| 1987/01/19 | 192 | 192 | 182 | 188 | 1,388,000 |
| 1987/01/16 | 190 | 194 | 187 | 190 | 3,922,000 |
| 1987/01/14 | 179 | 188 | 179 | 185 | 1,303,000 |
| 1987/01/13 | 182 | 182 | 178 | 179 | 660,000 |
| 1987/01/12 | 181 | 184 | 180 | 182 | 772,000 |
| 1987/01/09 | 185 | 187 | 184 | 185 | 1,528,000 |
| 1987/01/08 | 180 | 188 | 179 | 184 | 1,543,000 |
| 1987/01/07 | 179 | 180 | 178 | 178 | 528,000 |
| 1987/01/06 | 182 | 185 | 178 | 178 | 698,000 |
| 1987/01/05 | 178 | 179 | 177 | 177 | 266,000 |