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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,050 | 1,100 | 1,040 | 1,100 | 1,422,000 |
| 1989/12/28 | 1,060 | 1,060 | 1,030 | 1,050 | 1,486,000 |
| 1989/12/27 | 1,060 | 1,060 | 1,040 | 1,040 | 1,725,000 |
| 1989/12/26 | 1,060 | 1,070 | 1,040 | 1,050 | 1,160,000 |
| 1989/12/25 | 1,030 | 1,050 | 1,010 | 1,040 | 1,770,000 |
| 1989/12/22 | 1,050 | 1,050 | 1,030 | 1,030 | 1,650,000 |
| 1989/12/21 | 1,060 | 1,060 | 1,020 | 1,040 | 2,682,000 |
| 1989/12/20 | 1,040 | 1,050 | 1,040 | 1,040 | 1,923,000 |
| 1989/12/19 | 1,050 | 1,060 | 1,030 | 1,050 | 3,486,000 |
| 1989/12/18 | 1,080 | 1,090 | 1,060 | 1,060 | 2,749,000 |
| 1989/12/15 | 1,090 | 1,090 | 1,080 | 1,090 | 2,536,000 |
| 1989/12/14 | 1,090 | 1,090 | 1,050 | 1,090 | 2,405,000 |
| 1989/12/13 | 1,090 | 1,090 | 1,060 | 1,090 | 3,584,000 |
| 1989/12/12 | 1,090 | 1,100 | 1,070 | 1,090 | 3,645,000 |
| 1989/12/11 | 1,090 | 1,100 | 1,080 | 1,100 | 1,724,000 |
| 1989/12/08 | 1,090 | 1,100 | 1,080 | 1,100 | 3,152,000 |
| 1989/12/07 | 1,130 | 1,130 | 1,090 | 1,110 | 6,558,000 |
| 1989/12/06 | 1,130 | 1,140 | 1,110 | 1,120 | 3,439,000 |
| 1989/12/05 | 1,140 | 1,150 | 1,110 | 1,140 | 11,029,000 |
| 1989/12/04 | 1,130 | 1,140 | 1,110 | 1,140 | 2,339,000 |
| 1989/12/01 | 1,130 | 1,150 | 1,120 | 1,120 | 3,522,000 |
| 1989/11/30 | 1,160 | 1,160 | 1,130 | 1,160 | 5,043,000 |
| 1989/11/29 | 1,130 | 1,180 | 1,110 | 1,160 | 30,549,000 |
| 1989/11/28 | 1,110 | 1,120 | 1,100 | 1,120 | 7,348,000 |
| 1989/11/27 | 1,070 | 1,130 | 1,070 | 1,130 | 10,424,000 |
| 1989/11/24 | 1,050 | 1,070 | 1,040 | 1,070 | 3,178,000 |
| 1989/11/22 | 1,030 | 1,050 | 1,020 | 1,050 | 2,514,000 |
| 1989/11/21 | 1,020 | 1,040 | 1,010 | 1,040 | 1,633,000 |
| 1989/11/20 | 1,030 | 1,030 | 1,010 | 1,010 | 1,301,000 |
| 1989/11/17 | 1,040 | 1,040 | 1,010 | 1,040 | 2,241,000 |
| 1989/11/16 | 1,040 | 1,050 | 1,010 | 1,040 | 3,558,000 |
| 1989/11/15 | 1,050 | 1,050 | 1,030 | 1,050 | 7,291,000 |
| 1989/11/14 | 1,040 | 1,050 | 1,030 | 1,050 | 1,070,000 |
| 1989/11/13 | 1,060 | 1,060 | 1,030 | 1,060 | 1,909,000 |
| 1989/11/10 | 1,070 | 1,080 | 1,040 | 1,060 | 5,605,000 |
| 1989/11/09 | 1,030 | 1,070 | 1,030 | 1,060 | 13,643,000 |
| 1989/11/08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,805,000 |
| 1989/11/07 | 1,020 | 1,030 | 1,000 | 1,010 | 1,683,000 |
| 1989/11/06 | 1,020 | 1,040 | 1,010 | 1,040 | 1,313,000 |
| 1989/11/02 | 1,030 | 1,040 | 1,020 | 1,020 | 1,573,000 |
| 1989/11/01 | 1,040 | 1,050 | 1,020 | 1,040 | 2,977,000 |
| 1989/10/31 | 1,020 | 1,040 | 1,020 | 1,040 | 1,750,000 |
| 1989/10/30 | 1,030 | 1,040 | 1,010 | 1,040 | 1,465,000 |
| 1989/10/27 | 1,070 | 1,080 | 1,010 | 1,050 | 9,791,000 |
| 1989/10/26 | 1,030 | 1,050 | 1,020 | 1,050 | 6,132,000 |
| 1989/10/25 | 988 | 1,020 | 980 | 998 | 6,023,000 |
| 1989/10/24 | 989 | 990 | 983 | 988 | 1,576,000 |
| 1989/10/23 | 980 | 988 | 980 | 983 | 1,202,000 |
| 1989/10/20 | 979 | 985 | 970 | 980 | 2,121,000 |
| 1989/10/19 | 975 | 975 | 966 | 969 | 1,100,000 |
| 1989/10/18 | 987 | 990 | 971 | 972 | 2,819,000 |
| 1989/10/17 | 975 | 988 | 966 | 980 | 3,927,000 |
| 1989/10/16 | 930 | 970 | 915 | 955 | 3,147,000 |
| 1989/10/13 | 910 | 940 | 906 | 940 | 4,803,000 |
| 1989/10/12 | 939 | 939 | 899 | 903 | 4,254,000 |
| 1989/10/11 | 969 | 969 | 928 | 940 | 3,022,000 |
| 1989/10/09 | 980 | 985 | 962 | 970 | 2,945,000 |
| 1989/10/06 | 989 | 994 | 972 | 975 | 3,224,000 |
| 1989/10/05 | 1,020 | 1,020 | 995 | 999 | 3,290,000 |
| 1989/10/04 | 1,040 | 1,050 | 1,010 | 1,020 | 3,038,000 |
| 1989/10/03 | 1,060 | 1,060 | 1,030 | 1,050 | 1,100,000 |
| 1989/10/02 | 1,050 | 1,070 | 1,050 | 1,060 | 2,350,000 |
| 1989/09/29 | 1,070 | 1,070 | 1,050 | 1,070 | 2,136,000 |
| 1989/09/28 | 1,070 | 1,070 | 1,050 | 1,060 | 2,023,000 |
| 1989/09/27 | 1,070 | 1,090 | 1,050 | 1,050 | 2,713,000 |
| 1989/09/26 | 1,080 | 1,080 | 1,050 | 1,050 | 2,771,000 |
| 1989/09/25 | 1,050 | 1,070 | 1,040 | 1,050 | 3,013,000 |
| 1989/09/22 | 1,080 | 1,080 | 1,050 | 1,060 | 3,100,000 |
| 1989/09/21 | 1,080 | 1,080 | 1,060 | 1,080 | 1,961,000 |
| 1989/09/20 | 1,070 | 1,070 | 1,040 | 1,070 | 3,542,000 |
| 1989/09/19 | 1,080 | 1,090 | 1,040 | 1,070 | 6,429,000 |
| 1989/09/18 | 1,070 | 1,090 | 1,070 | 1,070 | 3,709,000 |
| 1989/09/14 | 1,040 | 1,080 | 1,040 | 1,070 | 6,905,000 |
| 1989/09/13 | 1,060 | 1,060 | 1,040 | 1,050 | 3,017,000 |
| 1989/09/12 | 1,050 | 1,070 | 1,030 | 1,060 | 6,672,000 |
| 1989/09/11 | 1,020 | 1,040 | 1,020 | 1,030 | 1,401,000 |
| 1989/09/08 | 1,010 | 1,040 | 1,010 | 1,020 | 1,069,000 |
| 1989/09/07 | 1,020 | 1,030 | 1,010 | 1,020 | 2,524,000 |
| 1989/09/06 | 1,050 | 1,050 | 1,020 | 1,030 | 1,076,000 |
| 1989/09/05 | 1,060 | 1,060 | 1,040 | 1,050 | 1,480,000 |
| 1989/09/04 | 1,030 | 1,060 | 1,020 | 1,060 | 2,051,000 |
| 1989/09/01 | 1,050 | 1,050 | 1,020 | 1,030 | 2,476,000 |
| 1989/08/31 | 1,030 | 1,060 | 1,010 | 1,060 | 6,256,000 |
| 1989/08/30 | 1,060 | 1,070 | 1,020 | 1,020 | 7,250,000 |
| 1989/08/29 | 1,090 | 1,090 | 1,050 | 1,060 | 3,353,000 |
| 1989/08/28 | 1,090 | 1,110 | 1,090 | 1,090 | 956,000 |
| 1989/08/25 | 1,100 | 1,110 | 1,090 | 1,110 | 1,476,000 |
| 1989/08/24 | 1,110 | 1,110 | 1,090 | 1,100 | 1,356,000 |
| 1989/08/23 | 1,110 | 1,120 | 1,100 | 1,110 | 1,772,000 |
| 1989/08/22 | 1,120 | 1,120 | 1,100 | 1,120 | 1,678,000 |
| 1989/08/21 | 1,120 | 1,130 | 1,120 | 1,120 | 969,000 |
| 1989/08/18 | 1,130 | 1,140 | 1,110 | 1,140 | 1,725,000 |
| 1989/08/17 | 1,130 | 1,150 | 1,120 | 1,130 | 1,463,000 |
| 1989/08/16 | 1,140 | 1,140 | 1,120 | 1,120 | 1,647,000 |
| 1989/08/15 | 1,120 | 1,140 | 1,110 | 1,140 | 1,237,000 |
| 1989/08/14 | 1,120 | 1,120 | 1,110 | 1,120 | 2,006,000 |
| 1989/08/11 | 1,120 | 1,130 | 1,110 | 1,120 | 2,607,000 |
| 1989/08/10 | 1,140 | 1,160 | 1,120 | 1,120 | 5,499,000 |
| 1989/08/09 | 1,160 | 1,180 | 1,160 | 1,160 | 1,352,000 |
| 1989/08/08 | 1,160 | 1,180 | 1,160 | 1,180 | 2,365,000 |
| 1989/08/07 | 1,150 | 1,160 | 1,150 | 1,160 | 1,330,000 |
| 1989/08/04 | 1,170 | 1,170 | 1,160 | 1,160 | 1,510,000 |
| 1989/08/03 | 1,160 | 1,170 | 1,150 | 1,170 | 1,080,000 |
| 1989/08/02 | 1,180 | 1,190 | 1,160 | 1,160 | 2,533,000 |
| 1989/08/01 | 1,180 | 1,190 | 1,170 | 1,180 | 1,898,000 |
| 1989/07/31 | 1,190 | 1,190 | 1,170 | 1,180 | 4,045,000 |
| 1989/07/28 | 1,190 | 1,200 | 1,170 | 1,170 | 2,932,000 |
| 1989/07/27 | 1,220 | 1,220 | 1,190 | 1,190 | 11,184,000 |
| 1989/07/26 | 1,220 | 1,230 | 1,200 | 1,200 | 16,991,000 |
| 1989/07/25 | 1,180 | 1,220 | 1,180 | 1,190 | 8,005,000 |
| 1989/07/24 | 1,190 | 1,200 | 1,180 | 1,180 | 3,920,000 |
| 1989/07/21 | 1,190 | 1,200 | 1,180 | 1,190 | 6,853,000 |
| 1989/07/20 | 1,190 | 1,190 | 1,170 | 1,170 | 4,172,000 |
| 1989/07/19 | 1,180 | 1,190 | 1,170 | 1,190 | 5,102,000 |
| 1989/07/18 | 1,200 | 1,210 | 1,170 | 1,170 | 7,498,000 |
| 1989/07/17 | 1,200 | 1,220 | 1,190 | 1,200 | 5,933,000 |
| 1989/07/14 | 1,200 | 1,210 | 1,190 | 1,190 | 6,413,000 |
| 1989/07/13 | 1,230 | 1,240 | 1,200 | 1,210 | 22,549,000 |
| 1989/07/12 | 1,210 | 1,240 | 1,200 | 1,230 | 58,718,000 |
| 1989/07/11 | 1,220 | 1,220 | 1,200 | 1,210 | 13,389,000 |
| 1989/07/10 | 1,220 | 1,240 | 1,210 | 1,220 | 77,081,000 |
| 1989/07/07 | 1,170 | 1,220 | 1,150 | 1,220 | 43,177,000 |
| 1989/07/06 | 1,180 | 1,200 | 1,160 | 1,180 | 39,023,000 |
| 1989/07/05 | 1,110 | 1,180 | 1,110 | 1,170 | 22,244,000 |
| 1989/07/04 | 1,130 | 1,140 | 1,100 | 1,110 | 5,466,000 |
| 1989/07/03 | 1,070 | 1,140 | 1,070 | 1,120 | 5,812,000 |
| 1989/06/30 | 1,100 | 1,110 | 1,090 | 1,090 | 5,452,000 |
| 1989/06/29 | 1,130 | 1,150 | 1,120 | 1,120 | 5,117,000 |
| 1989/06/28 | 1,160 | 1,170 | 1,120 | 1,150 | 15,344,000 |
| 1989/06/27 | 1,170 | 1,180 | 1,140 | 1,170 | 6,491,000 |
| 1989/06/26 | 1,190 | 1,210 | 1,160 | 1,180 | 14,105,000 |
| 1989/06/23 | 1,180 | 1,210 | 1,160 | 1,200 | 71,455,000 |
| 1989/06/22 | 1,190 | 1,200 | 1,160 | 1,170 | 38,451,000 |
| 1989/06/21 | 1,110 | 1,190 | 1,100 | 1,190 | 46,197,000 |
| 1989/06/20 | 1,050 | 1,100 | 1,040 | 1,090 | 12,533,000 |
| 1989/06/19 | 1,020 | 1,040 | 1,010 | 1,040 | 4,101,000 |
| 1989/06/16 | 1,040 | 1,040 | 991 | 1,010 | 7,695,000 |
| 1989/06/15 | 1,040 | 1,060 | 1,000 | 1,000 | 5,601,000 |
| 1989/06/14 | 1,030 | 1,060 | 1,020 | 1,030 | 4,569,000 |
| 1989/06/13 | 1,070 | 1,080 | 1,030 | 1,030 | 2,356,000 |
| 1989/06/12 | 1,090 | 1,090 | 1,070 | 1,070 | 2,685,000 |
| 1989/06/09 | 1,130 | 1,140 | 1,110 | 1,110 | 4,557,000 |
| 1989/06/08 | 1,130 | 1,160 | 1,120 | 1,130 | 8,999,000 |
| 1989/06/07 | 1,140 | 1,150 | 1,110 | 1,130 | 5,382,000 |
| 1989/06/06 | 1,110 | 1,130 | 1,090 | 1,120 | 4,307,000 |
| 1989/06/05 | 1,150 | 1,170 | 1,100 | 1,110 | 6,029,000 |
| 1989/06/02 | 1,180 | 1,190 | 1,140 | 1,150 | 9,928,000 |
| 1989/06/01 | 1,200 | 1,210 | 1,160 | 1,170 | 73,891,000 |
| 1989/05/31 | 1,150 | 1,180 | 1,130 | 1,180 | 30,833,000 |
| 1989/05/30 | 1,140 | 1,160 | 1,130 | 1,160 | 11,319,000 |
| 1989/05/29 | 1,170 | 1,170 | 1,140 | 1,160 | 28,411,000 |
| 1989/05/26 | 1,160 | 1,180 | 1,150 | 1,170 | 45,979,000 |
| 1989/05/25 | 1,120 | 1,160 | 1,110 | 1,150 | 81,122,000 |
| 1989/05/24 | 1,060 | 1,120 | 1,060 | 1,120 | 15,987,000 |
| 1989/05/23 | 1,060 | 1,080 | 1,040 | 1,060 | 7,546,000 |
| 1989/05/22 | 1,110 | 1,110 | 1,050 | 1,050 | 3,307,000 |
| 1989/05/19 | 1,110 | 1,130 | 1,100 | 1,100 | 25,451,000 |
| 1989/05/18 | 1,100 | 1,120 | 1,080 | 1,110 | 26,162,000 |
| 1989/05/17 | 1,080 | 1,110 | 1,080 | 1,100 | 32,886,000 |
| 1989/05/16 | 1,070 | 1,070 | 1,050 | 1,060 | 4,432,000 |
| 1989/05/15 | 1,070 | 1,080 | 1,050 | 1,070 | 3,610,000 |
| 1989/05/12 | 1,080 | 1,100 | 1,050 | 1,070 | 13,029,000 |
| 1989/05/11 | 1,050 | 1,080 | 1,050 | 1,080 | 10,463,000 |
| 1989/05/10 | 1,050 | 1,070 | 1,040 | 1,050 | 5,218,000 |
| 1989/05/09 | 1,070 | 1,080 | 1,040 | 1,040 | 8,960,000 |
| 1989/05/08 | 1,100 | 1,110 | 1,060 | 1,070 | 18,185,000 |
| 1989/05/02 | 1,070 | 1,090 | 1,070 | 1,080 | 6,253,000 |
| 1989/05/01 | 1,060 | 1,090 | 1,060 | 1,080 | 8,380,000 |
| 1989/04/28 | 1,070 | 1,090 | 1,050 | 1,060 | 12,399,000 |
| 1989/04/27 | 1,040 | 1,070 | 1,030 | 1,070 | 9,186,000 |
| 1989/04/26 | 1,050 | 1,050 | 1,020 | 1,030 | 7,173,000 |
| 1989/04/25 | 1,020 | 1,060 | 1,010 | 1,040 | 7,115,000 |
| 1989/04/24 | 1,020 | 1,030 | 1,000 | 1,020 | 3,516,000 |
| 1989/04/21 | 1,050 | 1,060 | 1,020 | 1,030 | 5,725,000 |
| 1989/04/20 | 1,080 | 1,080 | 1,050 | 1,060 | 6,580,000 |
| 1989/04/19 | 1,090 | 1,100 | 1,070 | 1,070 | 14,297,000 |
| 1989/04/18 | 1,080 | 1,080 | 1,050 | 1,070 | 7,262,000 |
| 1989/04/17 | 1,080 | 1,100 | 1,060 | 1,070 | 10,949,000 |
| 1989/04/14 | 1,050 | 1,080 | 1,050 | 1,060 | 7,193,000 |
| 1989/04/13 | 1,080 | 1,090 | 1,050 | 1,060 | 9,412,000 |
| 1989/04/12 | 1,120 | 1,130 | 1,070 | 1,090 | 27,298,000 |
| 1989/04/11 | 1,070 | 1,140 | 1,060 | 1,120 | 58,448,000 |
| 1989/04/10 | 1,090 | 1,110 | 1,070 | 1,080 | 20,993,000 |
| 1989/04/07 | 1,060 | 1,110 | 1,040 | 1,090 | 37,099,000 |
| 1989/04/06 | 1,070 | 1,080 | 1,040 | 1,070 | 19,375,000 |
| 1989/04/05 | 1,100 | 1,110 | 1,070 | 1,080 | 68,627,000 |
| 1989/04/04 | 999 | 1,080 | 996 | 1,080 | 122,962,000 |
| 1989/04/03 | 990 | 1,010 | 982 | 982 | 42,975,000 |
| 1989/03/31 | 950 | 991 | 940 | 985 | 55,340,000 |
| 1989/03/30 | 936 | 955 | 936 | 940 | 10,260,000 |
| 1989/03/29 | 937 | 955 | 932 | 946 | 10,475,000 |
| 1989/03/28 | 903 | 938 | 897 | 927 | 4,340,000 |
| 1989/03/27 | 890 | 915 | 890 | 893 | 5,359,000 |
| 1989/03/24 | 898 | 910 | 890 | 910 | 2,766,000 |
| 1989/03/23 | 897 | 916 | 890 | 908 | 2,624,000 |
| 1989/03/22 | 916 | 925 | 887 | 887 | 14,493,000 |
| 1989/03/20 | 915 | 930 | 906 | 915 | 13,199,000 |
| 1989/03/17 | 954 | 954 | 931 | 935 | 2,731,000 |
| 1989/03/16 | 959 | 960 | 940 | 945 | 11,350,000 |
| 1989/03/15 | 935 | 960 | 925 | 950 | 17,250,000 |
| 1989/03/14 | 926 | 945 | 925 | 935 | 6,855,000 |
| 1989/03/13 | 952 | 953 | 930 | 935 | 7,832,000 |
| 1989/03/10 | 917 | 960 | 917 | 945 | 31,118,000 |
| 1989/03/09 | 925 | 945 | 913 | 923 | 10,980,000 |
| 1989/03/08 | 901 | 925 | 900 | 925 | 6,093,000 |
| 1989/03/07 | 886 | 910 | 885 | 905 | 3,434,000 |
| 1989/03/06 | 913 | 917 | 895 | 895 | 3,859,000 |
| 1989/03/03 | 930 | 935 | 908 | 918 | 15,910,000 |
| 1989/03/02 | 925 | 930 | 908 | 922 | 5,656,000 |
| 1989/03/01 | 915 | 930 | 910 | 915 | 4,660,000 |
| 1989/02/28 | 930 | 941 | 905 | 910 | 5,174,000 |
| 1989/02/27 | 935 | 944 | 920 | 920 | 3,218,000 |
| 1989/02/23 | 941 | 968 | 932 | 945 | 18,096,000 |
| 1989/02/22 | 940 | 940 | 931 | 940 | 3,597,000 |
| 1989/02/21 | 948 | 956 | 931 | 932 | 3,482,000 |
| 1989/02/20 | 963 | 973 | 941 | 958 | 11,911,000 |
| 1989/02/17 | 911 | 964 | 911 | 955 | 18,215,000 |
| 1989/02/16 | 939 | 940 | 920 | 921 | 7,673,000 |
| 1989/02/15 | 940 | 941 | 930 | 938 | 12,452,000 |
| 1989/02/14 | 910 | 938 | 910 | 930 | 7,090,000 |
| 1989/02/13 | 929 | 935 | 916 | 919 | 3,722,000 |
| 1989/02/10 | 938 | 950 | 931 | 939 | 5,992,000 |
| 1989/02/09 | 945 | 952 | 937 | 938 | 8,009,000 |
| 1989/02/08 | 923 | 958 | 922 | 945 | 13,127,000 |
| 1989/02/07 | 930 | 930 | 909 | 923 | 4,029,000 |
| 1989/02/06 | 950 | 959 | 922 | 922 | 12,478,000 |
| 1989/02/03 | 930 | 944 | 928 | 940 | 10,872,000 |
| 1989/02/02 | 902 | 925 | 902 | 915 | 4,634,000 |
| 1989/02/01 | 912 | 912 | 905 | 906 | 2,402,000 |
| 1989/01/31 | 907 | 920 | 907 | 912 | 3,500,000 |
| 1989/01/30 | 911 | 918 | 909 | 916 | 2,492,000 |
| 1989/01/28 | 915 | 919 | 902 | 910 | 4,389,000 |
| 1989/01/27 | 930 | 934 | 919 | 921 | 4,605,000 |
| 1989/01/26 | 930 | 938 | 925 | 935 | 2,961,000 |
| 1989/01/25 | 949 | 949 | 935 | 938 | 3,101,000 |
| 1989/01/24 | 953 | 955 | 941 | 945 | 5,200,000 |
| 1989/01/23 | 935 | 955 | 930 | 943 | 10,688,000 |
| 1989/01/20 | 913 | 929 | 912 | 925 | 5,462,000 |
| 1989/01/19 | 947 | 947 | 914 | 923 | 3,968,000 |
| 1989/01/18 | 940 | 956 | 940 | 941 | 8,494,000 |
| 1989/01/17 | 956 | 960 | 941 | 941 | 10,046,000 |
| 1989/01/13 | 970 | 977 | 960 | 966 | 42,555,000 |
| 1989/01/12 | 960 | 974 | 958 | 970 | 25,039,000 |
| 1989/01/11 | 951 | 975 | 945 | 968 | 60,267,000 |
| 1989/01/10 | 936 | 965 | 936 | 952 | 61,425,000 |
| 1989/01/09 | 899 | 930 | 899 | 926 | 16,771,000 |
| 1989/01/06 | 876 | 904 | 866 | 898 | 14,678,000 |
| 1989/01/05 | 872 | 876 | 858 | 870 | 5,614,000 |
| 1989/01/04 | 857 | 860 | 850 | 856 | 1,925,000 |