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 |
|---|---|---|---|---|---|
| 1990/12/28 | 530 | 538 | 516 | 516 | 780,000 |
| 1990/12/27 | 536 | 536 | 530 | 536 | 1,877,000 |
| 1990/12/26 | 540 | 540 | 521 | 526 | 690,000 |
| 1990/12/25 | 544 | 544 | 520 | 521 | 1,138,000 |
| 1990/12/21 | 528 | 549 | 511 | 540 | 1,295,000 |
| 1990/12/20 | 550 | 560 | 537 | 538 | 1,280,000 |
| 1990/12/19 | 580 | 580 | 560 | 560 | 4,264,000 |
| 1990/12/18 | 550 | 560 | 540 | 555 | 2,387,000 |
| 1990/12/17 | 558 | 565 | 549 | 550 | 1,952,000 |
| 1990/12/14 | 558 | 584 | 558 | 568 | 8,641,000 |
| 1990/12/13 | 555 | 569 | 550 | 568 | 6,461,000 |
| 1990/12/12 | 535 | 555 | 535 | 545 | 5,450,000 |
| 1990/12/11 | 520 | 550 | 502 | 540 | 4,278,000 |
| 1990/12/10 | 511 | 527 | 510 | 525 | 3,313,000 |
| 1990/12/07 | 485 | 510 | 480 | 508 | 3,791,000 |
| 1990/12/06 | 450 | 459 | 443 | 450 | 1,272,000 |
| 1990/12/05 | 450 | 450 | 430 | 438 | 1,710,000 |
| 1990/12/04 | 441 | 450 | 440 | 440 | 1,247,000 |
| 1990/12/03 | 465 | 469 | 450 | 450 | 1,187,000 |
| 1990/11/30 | 447 | 455 | 440 | 445 | 1,604,000 |
| 1990/11/29 | 460 | 460 | 447 | 451 | 2,209,000 |
| 1990/11/28 | 481 | 486 | 460 | 461 | 2,145,000 |
| 1990/11/27 | 490 | 495 | 480 | 486 | 2,491,000 |
| 1990/11/26 | 503 | 512 | 487 | 490 | 2,164,000 |
| 1990/11/22 | 500 | 515 | 500 | 513 | 1,663,000 |
| 1990/11/21 | 501 | 505 | 491 | 497 | 1,458,000 |
| 1990/11/20 | 525 | 530 | 511 | 515 | 622,000 |
| 1990/11/19 | 540 | 545 | 523 | 530 | 4,159,000 |
| 1990/11/16 | 520 | 538 | 514 | 535 | 1,300,000 |
| 1990/11/15 | 548 | 550 | 522 | 539 | 1,419,000 |
| 1990/11/14 | 546 | 550 | 546 | 546 | 1,609,000 |
| 1990/11/13 | 549 | 549 | 540 | 546 | 10,854,000 |
| 1990/11/09 | 525 | 530 | 516 | 527 | 1,575,000 |
| 1990/11/08 | 532 | 549 | 521 | 545 | 1,558,000 |
| 1990/11/07 | 546 | 560 | 542 | 552 | 640,000 |
| 1990/11/06 | 575 | 590 | 550 | 551 | 1,615,000 |
| 1990/11/05 | 585 | 585 | 565 | 566 | 1,174,000 |
| 1990/11/02 | 558 | 565 | 540 | 565 | 2,043,000 |
| 1990/11/01 | 560 | 564 | 545 | 558 | 1,095,000 |
| 1990/10/31 | 575 | 595 | 570 | 571 | 1,317,000 |
| 1990/10/30 | 580 | 585 | 570 | 585 | 1,469,000 |
| 1990/10/29 | 595 | 607 | 590 | 590 | 1,828,000 |
| 1990/10/26 | 600 | 602 | 587 | 595 | 1,945,000 |
| 1990/10/25 | 606 | 618 | 595 | 610 | 6,807,000 |
| 1990/10/24 | 571 | 599 | 571 | 596 | 2,425,000 |
| 1990/10/23 | 610 | 613 | 581 | 590 | 2,145,000 |
| 1990/10/22 | 610 | 627 | 606 | 610 | 4,115,000 |
| 1990/10/19 | 615 | 634 | 600 | 601 | 13,279,000 |
| 1990/10/18 | 580 | 610 | 576 | 600 | 12,274,000 |
| 1990/10/17 | 557 | 585 | 555 | 570 | 5,781,000 |
| 1990/10/16 | 543 | 560 | 538 | 553 | 3,040,000 |
| 1990/10/15 | 534 | 534 | 521 | 533 | 1,122,000 |
| 1990/10/12 | 506 | 520 | 500 | 509 | 633,000 |
| 1990/10/11 | 510 | 520 | 501 | 506 | 690,000 |
| 1990/10/09 | 556 | 563 | 537 | 540 | 2,935,000 |
| 1990/10/08 | 533 | 555 | 532 | 551 | 2,167,000 |
| 1990/10/05 | 510 | 533 | 501 | 523 | 1,376,000 |
| 1990/10/04 | 500 | 510 | 498 | 500 | 730,000 |
| 1990/10/03 | 510 | 537 | 500 | 510 | 3,240,000 |
| 1990/10/02 | 500 | 500 | 500 | 500 | 1,408,000 |
| 1990/10/01 | 471 | 476 | 415 | 420 | 2,303,000 |
| 1990/09/28 | 490 | 495 | 451 | 470 | 2,016,000 |
| 1990/09/27 | 520 | 535 | 490 | 490 | 1,290,000 |
| 1990/09/26 | 560 | 560 | 515 | 535 | 1,707,000 |
| 1990/09/25 | 531 | 555 | 530 | 550 | 500,000 |
| 1990/09/21 | 536 | 565 | 534 | 560 | 1,942,000 |
| 1990/09/20 | 551 | 565 | 530 | 554 | 879,000 |
| 1990/09/19 | 570 | 575 | 551 | 553 | 823,000 |
| 1990/09/18 | 570 | 570 | 539 | 565 | 993,000 |
| 1990/09/17 | 585 | 585 | 570 | 573 | 574,000 |
| 1990/09/14 | 583 | 598 | 583 | 590 | 2,508,000 |
| 1990/09/13 | 580 | 599 | 580 | 593 | 1,921,000 |
| 1990/09/12 | 565 | 580 | 556 | 572 | 1,704,000 |
| 1990/09/11 | 589 | 589 | 556 | 556 | 1,324,000 |
| 1990/09/10 | 578 | 579 | 558 | 579 | 924,000 |
| 1990/09/07 | 546 | 565 | 539 | 558 | 866,000 |
| 1990/09/06 | 552 | 565 | 546 | 550 | 947,000 |
| 1990/09/05 | 551 | 560 | 545 | 552 | 1,095,000 |
| 1990/09/04 | 585 | 585 | 567 | 569 | 532,000 |
| 1990/09/03 | 601 | 601 | 580 | 580 | 660,000 |
| 1990/08/31 | 594 | 600 | 590 | 591 | 1,700,000 |
| 1990/08/30 | 581 | 595 | 570 | 595 | 1,471,000 |
| 1990/08/29 | 587 | 590 | 578 | 580 | 1,689,000 |
| 1990/08/28 | 600 | 620 | 570 | 597 | 4,856,000 |
| 1990/08/27 | 585 | 595 | 580 | 590 | 976,000 |
| 1990/08/24 | 545 | 580 | 539 | 575 | 2,355,000 |
| 1990/08/23 | 590 | 600 | 549 | 555 | 1,814,000 |
| 1990/08/22 | 630 | 634 | 602 | 610 | 1,972,000 |
| 1990/08/21 | 654 | 658 | 635 | 636 | 1,426,000 |
| 1990/08/20 | 650 | 659 | 645 | 649 | 677,000 |
| 1990/08/17 | 659 | 665 | 645 | 660 | 1,199,000 |
| 1990/08/16 | 684 | 684 | 665 | 665 | 617,000 |
| 1990/08/15 | 669 | 689 | 665 | 688 | 2,477,000 |
| 1990/08/14 | 650 | 670 | 631 | 659 | 2,757,000 |
| 1990/08/13 | 660 | 661 | 635 | 642 | 1,280,000 |
| 1990/08/10 | 685 | 685 | 661 | 665 | 1,105,000 |
| 1990/08/09 | 699 | 705 | 675 | 675 | 1,254,000 |
| 1990/08/08 | 681 | 720 | 673 | 709 | 1,589,000 |
| 1990/08/07 | 639 | 700 | 630 | 680 | 2,772,000 |
| 1990/08/06 | 680 | 680 | 660 | 679 | 909,000 |
| 1990/08/03 | 701 | 710 | 690 | 700 | 2,099,000 |
| 1990/08/02 | 745 | 750 | 730 | 730 | 810,000 |
| 1990/08/01 | 758 | 769 | 750 | 750 | 1,271,000 |
| 1990/07/31 | 751 | 767 | 745 | 748 | 1,111,000 |
| 1990/07/30 | 766 | 766 | 738 | 741 | 739,000 |
| 1990/07/27 | 760 | 760 | 735 | 759 | 1,081,000 |
| 1990/07/26 | 780 | 780 | 761 | 769 | 1,081,000 |
| 1990/07/25 | 790 | 799 | 781 | 781 | 935,000 |
| 1990/07/24 | 790 | 800 | 781 | 791 | 825,000 |
| 1990/07/23 | 812 | 815 | 795 | 796 | 1,113,000 |
| 1990/07/20 | 815 | 824 | 810 | 815 | 1,034,000 |
| 1990/07/19 | 830 | 830 | 815 | 824 | 1,708,000 |
| 1990/07/18 | 830 | 858 | 826 | 835 | 1,288,000 |
| 1990/07/17 | 840 | 840 | 820 | 825 | 1,747,000 |
| 1990/07/16 | 818 | 844 | 815 | 830 | 2,415,000 |
| 1990/07/13 | 818 | 830 | 805 | 808 | 1,705,000 |
| 1990/07/12 | 840 | 840 | 802 | 813 | 1,223,000 |
| 1990/07/11 | 830 | 840 | 830 | 830 | 1,255,000 |
| 1990/07/10 | 840 | 848 | 825 | 825 | 1,254,000 |
| 1990/07/09 | 870 | 870 | 848 | 850 | 824,000 |
| 1990/07/06 | 867 | 875 | 855 | 867 | 768,000 |
| 1990/07/05 | 871 | 880 | 865 | 877 | 1,955,000 |
| 1990/07/04 | 873 | 885 | 857 | 874 | 1,313,000 |
| 1990/07/03 | 865 | 868 | 851 | 853 | 838,000 |
| 1990/07/02 | 855 | 869 | 850 | 851 | 4,982,000 |
| 1990/06/29 | 875 | 880 | 851 | 851 | 1,297,000 |
| 1990/06/28 | 880 | 885 | 865 | 865 | 1,285,000 |
| 1990/06/27 | 870 | 884 | 870 | 880 | 1,458,000 |
| 1990/06/26 | 859 | 870 | 856 | 867 | 2,807,000 |
| 1990/06/25 | 869 | 871 | 850 | 860 | 1,689,000 |
| 1990/06/22 | 904 | 904 | 881 | 881 | 1,778,000 |
| 1990/06/21 | 900 | 905 | 879 | 905 | 1,803,000 |
| 1990/06/20 | 905 | 910 | 900 | 900 | 1,524,000 |
| 1990/06/19 | 920 | 920 | 900 | 900 | 2,169,000 |
| 1990/06/18 | 935 | 940 | 915 | 930 | 1,677,000 |
| 1990/06/15 | 949 | 955 | 935 | 940 | 1,301,000 |
| 1990/06/14 | 951 | 956 | 943 | 950 | 1,408,000 |
| 1990/06/13 | 940 | 945 | 926 | 941 | 1,210,000 |
| 1990/06/12 | 935 | 950 | 926 | 940 | 3,883,000 |
| 1990/06/11 | 967 | 967 | 942 | 942 | 1,520,000 |
| 1990/06/08 | 981 | 983 | 952 | 957 | 3,196,000 |
| 1990/06/07 | 987 | 996 | 980 | 985 | 2,422,000 |
| 1990/06/06 | 981 | 1,010 | 980 | 997 | 6,276,000 |
| 1990/06/05 | 998 | 1,010 | 985 | 985 | 3,039,000 |
| 1990/06/04 | 990 | 1,010 | 990 | 995 | 5,032,000 |
| 1990/06/01 | 1,000 | 1,000 | 980 | 986 | 5,507,000 |
| 1990/05/31 | 993 | 1,020 | 986 | 1,010 | 8,535,000 |
| 1990/05/30 | 975 | 1,000 | 975 | 995 | 6,318,000 |
| 1990/05/29 | 982 | 995 | 971 | 985 | 6,851,000 |
| 1990/05/28 | 1,010 | 1,020 | 989 | 1,000 | 9,169,000 |
| 1990/05/25 | 990 | 1,020 | 980 | 1,010 | 36,240,000 |
| 1990/05/24 | 937 | 980 | 937 | 980 | 18,639,000 |
| 1990/05/23 | 940 | 955 | 928 | 930 | 11,108,000 |
| 1990/05/22 | 905 | 928 | 890 | 925 | 19,675,000 |
| 1990/05/21 | 900 | 901 | 886 | 895 | 1,278,000 |
| 1990/05/18 | 890 | 905 | 881 | 904 | 3,754,000 |
| 1990/05/17 | 895 | 900 | 890 | 900 | 1,276,000 |
| 1990/05/16 | 897 | 900 | 879 | 897 | 2,963,000 |
| 1990/05/15 | 878 | 914 | 878 | 900 | 12,145,000 |
| 1990/05/14 | 881 | 898 | 878 | 886 | 5,539,000 |
| 1990/05/11 | 865 | 875 | 861 | 873 | 1,885,000 |
| 1990/05/10 | 883 | 884 | 865 | 865 | 2,532,000 |
| 1990/05/09 | 860 | 873 | 858 | 873 | 2,737,000 |
| 1990/05/08 | 861 | 875 | 855 | 860 | 2,737,000 |
| 1990/05/07 | 858 | 870 | 851 | 851 | 2,416,000 |
| 1990/05/02 | 827 | 855 | 827 | 848 | 1,259,000 |
| 1990/05/01 | 834 | 841 | 834 | 835 | 356,000 |
| 1990/04/27 | 849 | 849 | 825 | 844 | 924,000 |
| 1990/04/26 | 870 | 875 | 840 | 840 | 2,279,000 |
| 1990/04/25 | 875 | 892 | 866 | 875 | 6,267,000 |
| 1990/04/24 | 857 | 887 | 855 | 883 | 9,954,000 |
| 1990/04/23 | 848 | 868 | 840 | 867 | 6,184,000 |
| 1990/04/20 | 868 | 870 | 831 | 848 | 7,954,000 |
| 1990/04/19 | 813 | 860 | 810 | 860 | 16,987,000 |
| 1990/04/18 | 781 | 801 | 781 | 800 | 4,648,000 |
| 1990/04/17 | 766 | 806 | 760 | 780 | 5,645,000 |
| 1990/04/16 | 751 | 760 | 735 | 758 | 970,000 |
| 1990/04/13 | 770 | 775 | 765 | 766 | 1,503,000 |
| 1990/04/12 | 782 | 790 | 765 | 778 | 1,786,000 |
| 1990/04/11 | 801 | 814 | 781 | 792 | 3,041,000 |
| 1990/04/10 | 814 | 815 | 800 | 805 | 3,907,000 |
| 1990/04/09 | 795 | 825 | 791 | 824 | 8,945,000 |
| 1990/04/06 | 729 | 769 | 729 | 765 | 5,993,000 |
| 1990/04/05 | 662 | 710 | 630 | 700 | 2,498,000 |
| 1990/04/04 | 687 | 708 | 660 | 672 | 2,111,000 |
| 1990/04/03 | 679 | 690 | 660 | 678 | 2,528,000 |
| 1990/04/02 | 670 | 719 | 660 | 669 | 1,988,000 |
| 1990/03/30 | 759 | 763 | 720 | 720 | 2,126,000 |
| 1990/03/29 | 780 | 794 | 760 | 779 | 1,783,000 |
| 1990/03/28 | 790 | 810 | 765 | 782 | 5,653,000 |
| 1990/03/27 | 765 | 809 | 757 | 791 | 5,583,000 |
| 1990/03/26 | 735 | 764 | 720 | 750 | 3,812,000 |
| 1990/03/23 | 742 | 755 | 700 | 730 | 2,265,000 |
| 1990/03/22 | 730 | 745 | 675 | 735 | 4,557,000 |
| 1990/03/20 | 791 | 801 | 750 | 770 | 3,162,000 |
| 1990/03/19 | 818 | 818 | 800 | 801 | 1,591,000 |
| 1990/03/16 | 811 | 829 | 807 | 820 | 2,106,000 |
| 1990/03/15 | 796 | 810 | 794 | 805 | 2,877,000 |
| 1990/03/14 | 801 | 812 | 770 | 786 | 5,252,000 |
| 1990/03/13 | 825 | 828 | 812 | 812 | 2,250,000 |
| 1990/03/12 | 857 | 863 | 831 | 831 | 1,194,000 |
| 1990/03/09 | 860 | 874 | 850 | 853 | 2,482,000 |
| 1990/03/08 | 841 | 868 | 830 | 860 | 2,114,000 |
| 1990/03/07 | 867 | 869 | 840 | 848 | 1,764,000 |
| 1990/03/06 | 875 | 878 | 865 | 866 | 1,098,000 |
| 1990/03/05 | 881 | 882 | 865 | 865 | 1,119,000 |
| 1990/03/02 | 890 | 890 | 875 | 876 | 1,769,000 |
| 1990/03/01 | 905 | 909 | 885 | 886 | 2,233,000 |
| 1990/02/28 | 900 | 915 | 895 | 895 | 4,122,000 |
| 1990/02/27 | 875 | 890 | 860 | 890 | 3,806,000 |
| 1990/02/26 | 894 | 895 | 840 | 850 | 2,773,000 |
| 1990/02/23 | 956 | 956 | 915 | 924 | 2,996,000 |
| 1990/02/22 | 969 | 975 | 945 | 966 | 2,827,000 |
| 1990/02/21 | 986 | 986 | 960 | 969 | 1,778,000 |
| 1990/02/20 | 990 | 1,000 | 990 | 996 | 675,000 |
| 1990/02/19 | 1,000 | 1,010 | 995 | 1,010 | 1,687,000 |
| 1990/02/16 | 1,010 | 1,020 | 995 | 995 | 1,787,000 |
| 1990/02/15 | 992 | 1,010 | 992 | 1,000 | 2,170,000 |
| 1990/02/14 | 994 | 994 | 990 | 992 | 1,585,000 |
| 1990/02/13 | 997 | 999 | 990 | 990 | 997,000 |
| 1990/02/09 | 1,010 | 1,010 | 995 | 997 | 798,000 |
| 1990/02/08 | 1,010 | 1,020 | 991 | 1,000 | 1,082,000 |
| 1990/02/07 | 1,020 | 1,020 | 1,000 | 1,000 | 624,000 |
| 1990/02/06 | 1,030 | 1,030 | 1,010 | 1,020 | 1,410,000 |
| 1990/02/05 | 1,020 | 1,040 | 1,010 | 1,020 | 2,007,000 |
| 1990/02/02 | 1,010 | 1,050 | 1,010 | 1,040 | 3,370,000 |
| 1990/02/01 | 1,010 | 1,020 | 1,000 | 1,010 | 1,025,000 |
| 1990/01/31 | 1,010 | 1,020 | 1,000 | 1,000 | 835,000 |
| 1990/01/30 | 1,010 | 1,040 | 1,010 | 1,020 | 3,482,000 |
| 1990/01/29 | 995 | 1,010 | 981 | 1,010 | 1,794,000 |
| 1990/01/26 | 990 | 1,010 | 975 | 976 | 1,279,000 |
| 1990/01/25 | 980 | 999 | 971 | 990 | 1,951,000 |
| 1990/01/24 | 1,010 | 1,010 | 970 | 980 | 1,126,000 |
| 1990/01/23 | 1,010 | 1,020 | 990 | 995 | 1,355,000 |
| 1990/01/22 | 980 | 1,010 | 977 | 1,010 | 982,000 |
| 1990/01/19 | 950 | 980 | 941 | 980 | 3,022,000 |
| 1990/01/18 | 980 | 980 | 952 | 952 | 1,411,000 |
| 1990/01/17 | 1,000 | 1,020 | 980 | 980 | 1,533,000 |
| 1990/01/16 | 991 | 999 | 980 | 985 | 1,456,000 |
| 1990/01/12 | 1,020 | 1,020 | 1,000 | 1,020 | 3,036,000 |
| 1990/01/11 | 1,020 | 1,030 | 1,000 | 1,030 | 2,058,000 |
| 1990/01/10 | 1,020 | 1,040 | 1,010 | 1,010 | 1,757,000 |
| 1990/01/09 | 1,050 | 1,060 | 1,030 | 1,060 | 2,383,000 |
| 1990/01/08 | 1,070 | 1,070 | 1,050 | 1,060 | 700,000 |
| 1990/01/05 | 1,070 | 1,080 | 1,050 | 1,050 | 1,374,000 |
| 1990/01/04 | 1,060 | 1,060 | 1,050 | 1,050 | 777,000 |