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 |
|---|---|---|---|---|---|
| 1991/12/30 | 538 | 558 | 538 | 558 | 1,445,000 |
| 1991/12/27 | 544 | 545 | 521 | 532 | 865,000 |
| 1991/12/26 | 541 | 542 | 534 | 540 | 1,347,000 |
| 1991/12/25 | 523 | 540 | 515 | 535 | 1,088,000 |
| 1991/12/24 | 530 | 534 | 505 | 513 | 2,154,000 |
| 1991/12/20 | 524 | 534 | 509 | 520 | 882,000 |
| 1991/12/19 | 534 | 539 | 523 | 524 | 1,050,000 |
| 1991/12/18 | 532 | 535 | 530 | 534 | 737,000 |
| 1991/12/17 | 533 | 541 | 532 | 534 | 788,000 |
| 1991/12/16 | 539 | 544 | 531 | 537 | 814,000 |
| 1991/12/13 | 546 | 546 | 522 | 540 | 3,506,000 |
| 1991/12/12 | 520 | 525 | 510 | 516 | 808,000 |
| 1991/12/11 | 515 | 515 | 505 | 508 | 1,048,000 |
| 1991/12/10 | 519 | 520 | 507 | 515 | 740,000 |
| 1991/12/09 | 516 | 518 | 512 | 515 | 460,000 |
| 1991/12/06 | 520 | 523 | 515 | 516 | 717,000 |
| 1991/12/05 | 515 | 522 | 513 | 520 | 1,038,000 |
| 1991/12/04 | 505 | 530 | 503 | 525 | 1,597,000 |
| 1991/12/03 | 507 | 513 | 503 | 505 | 1,189,000 |
| 1991/12/02 | 505 | 506 | 501 | 504 | 721,000 |
| 1991/11/29 | 515 | 515 | 501 | 505 | 1,682,000 |
| 1991/11/28 | 522 | 522 | 510 | 510 | 1,166,000 |
| 1991/11/27 | 533 | 533 | 525 | 530 | 966,000 |
| 1991/11/26 | 526 | 534 | 523 | 534 | 938,000 |
| 1991/11/25 | 522 | 527 | 517 | 525 | 574,000 |
| 1991/11/22 | 523 | 530 | 519 | 522 | 1,004,000 |
| 1991/11/21 | 531 | 534 | 524 | 524 | 1,223,000 |
| 1991/11/20 | 525 | 530 | 520 | 530 | 2,165,000 |
| 1991/11/19 | 551 | 551 | 535 | 535 | 1,077,000 |
| 1991/11/18 | 535 | 540 | 531 | 535 | 1,582,000 |
| 1991/11/15 | 555 | 558 | 550 | 550 | 1,041,000 |
| 1991/11/14 | 562 | 565 | 555 | 556 | 1,322,000 |
| 1991/11/13 | 565 | 569 | 560 | 560 | 1,213,000 |
| 1991/11/12 | 554 | 565 | 554 | 564 | 2,047,000 |
| 1991/11/11 | 553 | 559 | 553 | 554 | 628,000 |
| 1991/11/08 | 562 | 565 | 555 | 555 | 780,000 |
| 1991/11/07 | 558 | 562 | 557 | 557 | 848,000 |
| 1991/11/06 | 562 | 564 | 556 | 558 | 1,470,000 |
| 1991/11/05 | 572 | 575 | 565 | 567 | 1,169,000 |
| 1991/11/01 | 580 | 580 | 569 | 570 | 3,493,000 |
| 1991/10/31 | 595 | 595 | 580 | 582 | 2,631,000 |
| 1991/10/30 | 601 | 604 | 593 | 597 | 2,367,000 |
| 1991/10/29 | 606 | 610 | 605 | 605 | 3,119,000 |
| 1991/10/28 | 602 | 605 | 602 | 602 | 1,095,000 |
| 1991/10/25 | 603 | 607 | 602 | 605 | 1,098,000 |
| 1991/10/24 | 605 | 609 | 603 | 608 | 2,254,000 |
| 1991/10/23 | 603 | 605 | 600 | 605 | 2,041,000 |
| 1991/10/22 | 601 | 609 | 601 | 605 | 2,638,000 |
| 1991/10/21 | 612 | 619 | 608 | 609 | 7,797,000 |
| 1991/10/18 | 586 | 608 | 582 | 603 | 4,490,000 |
| 1991/10/17 | 580 | 589 | 577 | 577 | 1,527,000 |
| 1991/10/16 | 583 | 583 | 575 | 576 | 1,242,000 |
| 1991/10/15 | 577 | 582 | 575 | 580 | 1,316,000 |
| 1991/10/14 | 581 | 581 | 575 | 578 | 1,095,000 |
| 1991/10/11 | 583 | 584 | 581 | 581 | 1,076,000 |
| 1991/10/09 | 581 | 586 | 581 | 583 | 1,789,000 |
| 1991/10/08 | 581 | 591 | 581 | 584 | 1,871,000 |
| 1991/10/07 | 590 | 593 | 585 | 585 | 1,137,000 |
| 1991/10/04 | 606 | 608 | 591 | 591 | 3,284,000 |
| 1991/10/03 | 595 | 604 | 592 | 600 | 3,522,000 |
| 1991/10/02 | 599 | 602 | 596 | 596 | 1,498,000 |
| 1991/10/01 | 594 | 607 | 588 | 603 | 7,732,000 |
| 1991/09/30 | 590 | 594 | 585 | 590 | 1,496,000 |
| 1991/09/27 | 597 | 602 | 590 | 595 | 2,944,000 |
| 1991/09/26 | 577 | 603 | 570 | 603 | 8,125,000 |
| 1991/09/25 | 580 | 584 | 569 | 570 | 3,158,000 |
| 1991/09/24 | 556 | 575 | 555 | 575 | 3,948,000 |
| 1991/09/20 | 574 | 574 | 550 | 550 | 1,686,000 |
| 1991/09/19 | 570 | 572 | 553 | 568 | 2,868,000 |
| 1991/09/18 | 556 | 573 | 556 | 573 | 2,984,000 |
| 1991/09/17 | 578 | 578 | 571 | 573 | 3,432,000 |
| 1991/09/13 | 560 | 568 | 555 | 568 | 9,419,000 |
| 1991/09/12 | 559 | 560 | 545 | 550 | 2,769,000 |
| 1991/09/11 | 530 | 549 | 528 | 541 | 2,159,000 |
| 1991/09/10 | 535 | 538 | 526 | 532 | 1,195,000 |
| 1991/09/09 | 550 | 553 | 531 | 540 | 2,256,000 |
| 1991/09/06 | 547 | 561 | 546 | 547 | 11,164,000 |
| 1991/09/05 | 537 | 547 | 534 | 540 | 3,940,000 |
| 1991/09/04 | 529 | 538 | 528 | 532 | 1,270,000 |
| 1991/09/03 | 538 | 538 | 526 | 535 | 2,254,000 |
| 1991/09/02 | 515 | 538 | 510 | 538 | 3,017,000 |
| 1991/08/30 | 503 | 515 | 503 | 515 | 2,771,000 |
| 1991/08/29 | 474 | 495 | 472 | 495 | 1,263,000 |
| 1991/08/28 | 469 | 479 | 462 | 462 | 901,000 |
| 1991/08/27 | 466 | 480 | 465 | 470 | 1,158,000 |
| 1991/08/26 | 481 | 485 | 470 | 470 | 1,597,000 |
| 1991/08/23 | 500 | 500 | 485 | 488 | 1,199,000 |
| 1991/08/22 | 500 | 505 | 497 | 500 | 3,157,000 |
| 1991/08/21 | 455 | 490 | 455 | 485 | 2,289,000 |
| 1991/08/20 | 450 | 461 | 445 | 457 | 2,079,000 |
| 1991/08/19 | 480 | 482 | 440 | 440 | 3,803,000 |
| 1991/08/16 | 485 | 488 | 485 | 485 | 1,061,000 |
| 1991/08/15 | 490 | 492 | 487 | 488 | 1,198,000 |
| 1991/08/14 | 488 | 491 | 486 | 491 | 1,862,000 |
| 1991/08/13 | 495 | 496 | 480 | 485 | 2,560,000 |
| 1991/08/12 | 502 | 505 | 495 | 496 | 982,000 |
| 1991/08/09 | 510 | 510 | 505 | 507 | 971,000 |
| 1991/08/08 | 513 | 515 | 510 | 512 | 1,318,000 |
| 1991/08/07 | 522 | 525 | 510 | 515 | 2,177,000 |
| 1991/08/06 | 531 | 531 | 520 | 521 | 335,000 |
| 1991/08/05 | 546 | 550 | 531 | 531 | 609,000 |
| 1991/08/02 | 546 | 553 | 543 | 550 | 363,000 |
| 1991/08/01 | 558 | 560 | 551 | 560 | 367,000 |
| 1991/07/31 | 554 | 559 | 551 | 559 | 1,877,000 |
| 1991/07/30 | 550 | 554 | 546 | 549 | 650,000 |
| 1991/07/29 | 546 | 554 | 536 | 543 | 1,133,000 |
| 1991/07/26 | 535 | 554 | 525 | 547 | 1,532,000 |
| 1991/07/25 | 521 | 540 | 521 | 538 | 1,022,000 |
| 1991/07/24 | 504 | 520 | 504 | 520 | 1,281,000 |
| 1991/07/23 | 506 | 514 | 502 | 504 | 1,129,000 |
| 1991/07/22 | 514 | 518 | 506 | 506 | 906,000 |
| 1991/07/19 | 516 | 520 | 510 | 516 | 668,000 |
| 1991/07/18 | 526 | 526 | 515 | 516 | 544,000 |
| 1991/07/17 | 526 | 530 | 526 | 530 | 667,000 |
| 1991/07/16 | 540 | 540 | 529 | 530 | 1,393,000 |
| 1991/07/15 | 530 | 535 | 528 | 529 | 1,017,000 |
| 1991/07/12 | 525 | 530 | 522 | 525 | 1,059,000 |
| 1991/07/11 | 530 | 534 | 522 | 522 | 809,000 |
| 1991/07/10 | 517 | 543 | 514 | 535 | 886,000 |
| 1991/07/09 | 501 | 520 | 491 | 514 | 2,259,000 |
| 1991/07/08 | 521 | 529 | 500 | 500 | 1,312,000 |
| 1991/07/05 | 538 | 550 | 530 | 531 | 970,000 |
| 1991/07/04 | 536 | 545 | 532 | 538 | 835,000 |
| 1991/07/03 | 550 | 550 | 533 | 546 | 810,000 |
| 1991/07/02 | 570 | 570 | 555 | 555 | 845,000 |
| 1991/07/01 | 572 | 574 | 562 | 567 | 2,012,000 |
| 1991/06/28 | 545 | 550 | 535 | 535 | 2,685,000 |
| 1991/06/27 | 546 | 550 | 540 | 545 | 1,764,000 |
| 1991/06/26 | 566 | 573 | 541 | 541 | 1,198,000 |
| 1991/06/25 | 553 | 567 | 537 | 565 | 1,777,000 |
| 1991/06/24 | 575 | 575 | 556 | 560 | 869,000 |
| 1991/06/21 | 577 | 587 | 572 | 574 | 2,000,000 |
| 1991/06/20 | 573 | 585 | 570 | 580 | 1,245,000 |
| 1991/06/19 | 586 | 587 | 576 | 580 | 1,502,000 |
| 1991/06/18 | 591 | 600 | 587 | 600 | 1,205,000 |
| 1991/06/17 | 594 | 600 | 590 | 596 | 845,000 |
| 1991/06/14 | 610 | 619 | 600 | 600 | 3,662,000 |
| 1991/06/13 | 582 | 600 | 582 | 600 | 930,000 |
| 1991/06/12 | 595 | 600 | 591 | 591 | 1,209,000 |
| 1991/06/11 | 590 | 600 | 583 | 589 | 1,484,000 |
| 1991/06/10 | 598 | 598 | 587 | 590 | 686,000 |
| 1991/06/07 | 600 | 603 | 592 | 600 | 1,375,000 |
| 1991/06/06 | 595 | 605 | 588 | 605 | 1,307,000 |
| 1991/06/05 | 612 | 612 | 595 | 596 | 1,708,000 |
| 1991/06/04 | 612 | 620 | 610 | 615 | 730,000 |
| 1991/06/03 | 616 | 630 | 616 | 622 | 1,751,000 |
| 1991/05/31 | 638 | 638 | 620 | 620 | 2,944,000 |
| 1991/05/30 | 612 | 628 | 610 | 628 | 3,689,000 |
| 1991/05/29 | 635 | 635 | 610 | 612 | 2,820,000 |
| 1991/05/28 | 626 | 632 | 621 | 627 | 2,808,000 |
| 1991/05/27 | 630 | 636 | 623 | 628 | 3,584,000 |
| 1991/05/24 | 624 | 636 | 624 | 631 | 13,849,000 |
| 1991/05/23 | 618 | 627 | 615 | 621 | 8,516,000 |
| 1991/05/22 | 606 | 613 | 601 | 610 | 1,117,000 |
| 1991/05/21 | 600 | 604 | 594 | 596 | 1,931,000 |
| 1991/05/20 | 608 | 609 | 595 | 599 | 674,000 |
| 1991/05/17 | 605 | 615 | 600 | 608 | 1,935,000 |
| 1991/05/16 | 589 | 599 | 588 | 595 | 1,067,000 |
| 1991/05/15 | 582 | 598 | 582 | 595 | 1,067,000 |
| 1991/05/14 | 600 | 600 | 591 | 592 | 5,041,000 |
| 1991/05/13 | 598 | 609 | 595 | 605 | 3,283,000 |
| 1991/05/10 | 592 | 610 | 590 | 608 | 1,653,000 |
| 1991/05/09 | 605 | 605 | 591 | 599 | 829,000 |
| 1991/05/08 | 595 | 597 | 589 | 595 | 799,000 |
| 1991/05/07 | 608 | 610 | 598 | 598 | 774,000 |
| 1991/05/02 | 613 | 615 | 604 | 608 | 2,234,000 |
| 1991/05/01 | 605 | 614 | 600 | 614 | 6,176,000 |
| 1991/04/30 | 597 | 597 | 580 | 594 | 801,000 |
| 1991/04/26 | 580 | 590 | 578 | 587 | 1,125,000 |
| 1991/04/25 | 587 | 590 | 570 | 580 | 2,190,000 |
| 1991/04/24 | 590 | 596 | 585 | 585 | 2,904,000 |
| 1991/04/23 | 580 | 600 | 580 | 600 | 1,620,000 |
| 1991/04/22 | 591 | 595 | 588 | 590 | 1,059,000 |
| 1991/04/19 | 606 | 610 | 600 | 601 | 2,998,000 |
| 1991/04/18 | 630 | 630 | 616 | 616 | 1,471,000 |
| 1991/04/17 | 640 | 643 | 630 | 633 | 4,044,000 |
| 1991/04/16 | 632 | 639 | 620 | 639 | 3,709,000 |
| 1991/04/15 | 630 | 635 | 625 | 633 | 3,665,000 |
| 1991/04/12 | 620 | 627 | 611 | 627 | 1,954,000 |
| 1991/04/11 | 625 | 629 | 608 | 615 | 1,679,000 |
| 1991/04/10 | 623 | 630 | 623 | 625 | 1,589,000 |
| 1991/04/09 | 636 | 636 | 628 | 633 | 3,993,000 |
| 1991/04/08 | 629 | 647 | 628 | 638 | 11,512,000 |
| 1991/04/05 | 614 | 633 | 614 | 630 | 5,545,000 |
| 1991/04/04 | 602 | 615 | 602 | 607 | 1,092,000 |
| 1991/04/03 | 620 | 622 | 611 | 612 | 2,927,000 |
| 1991/04/02 | 592 | 608 | 587 | 608 | 1,236,000 |
| 1991/04/01 | 588 | 593 | 580 | 593 | 610,000 |
| 1991/03/29 | 590 | 590 | 585 | 588 | 920,000 |
| 1991/03/28 | 581 | 600 | 581 | 590 | 1,143,000 |
| 1991/03/27 | 601 | 601 | 586 | 586 | 733,000 |
| 1991/03/26 | 599 | 605 | 589 | 596 | 1,703,000 |
| 1991/03/25 | 590 | 595 | 580 | 581 | 1,822,000 |
| 1991/03/22 | 600 | 610 | 580 | 590 | 2,582,000 |
| 1991/03/20 | 606 | 610 | 578 | 580 | 3,135,000 |
| 1991/03/19 | 615 | 619 | 612 | 612 | 7,928,000 |
| 1991/03/18 | 625 | 630 | 615 | 615 | 4,350,000 |
| 1991/03/15 | 611 | 635 | 610 | 620 | 7,027,000 |
| 1991/03/14 | 624 | 628 | 620 | 620 | 1,317,000 |
| 1991/03/13 | 626 | 629 | 618 | 623 | 2,477,000 |
| 1991/03/12 | 614 | 630 | 613 | 626 | 1,129,000 |
| 1991/03/11 | 625 | 630 | 618 | 619 | 1,141,000 |
| 1991/03/08 | 621 | 621 | 610 | 615 | 2,678,000 |
| 1991/03/07 | 612 | 622 | 610 | 611 | 1,386,000 |
| 1991/03/06 | 620 | 620 | 610 | 611 | 1,027,000 |
| 1991/03/05 | 618 | 621 | 610 | 610 | 2,118,000 |
| 1991/03/04 | 621 | 626 | 618 | 618 | 1,289,000 |
| 1991/03/01 | 646 | 649 | 620 | 628 | 4,052,000 |
| 1991/02/28 | 636 | 660 | 636 | 645 | 7,795,000 |
| 1991/02/27 | 624 | 637 | 623 | 630 | 2,831,000 |
| 1991/02/26 | 653 | 658 | 625 | 634 | 12,996,000 |
| 1991/02/25 | 620 | 645 | 620 | 643 | 7,091,000 |
| 1991/02/22 | 616 | 629 | 611 | 620 | 9,993,000 |
| 1991/02/21 | 605 | 619 | 600 | 610 | 3,161,000 |
| 1991/02/20 | 622 | 634 | 607 | 615 | 9,388,000 |
| 1991/02/19 | 625 | 645 | 619 | 622 | 16,190,000 |
| 1991/02/18 | 610 | 623 | 601 | 620 | 11,168,000 |
| 1991/02/15 | 596 | 596 | 578 | 590 | 2,925,000 |
| 1991/02/14 | 605 | 610 | 590 | 596 | 8,425,000 |
| 1991/02/13 | 597 | 610 | 591 | 600 | 10,902,000 |
| 1991/02/12 | 576 | 595 | 571 | 590 | 14,716,000 |
| 1991/02/08 | 550 | 561 | 547 | 560 | 2,492,000 |
| 1991/02/07 | 562 | 562 | 545 | 545 | 2,385,000 |
| 1991/02/06 | 545 | 563 | 545 | 545 | 7,027,000 |
| 1991/02/05 | 515 | 539 | 515 | 539 | 1,680,000 |
| 1991/02/04 | 520 | 520 | 508 | 509 | 1,043,000 |
| 1991/02/01 | 518 | 518 | 506 | 515 | 789,000 |
| 1991/01/31 | 522 | 529 | 508 | 508 | 1,282,000 |
| 1991/01/30 | 529 | 530 | 515 | 515 | 1,068,000 |
| 1991/01/29 | 538 | 541 | 527 | 527 | 1,272,000 |
| 1991/01/28 | 548 | 548 | 536 | 540 | 949,000 |
| 1991/01/25 | 545 | 548 | 540 | 543 | 3,317,000 |
| 1991/01/24 | 526 | 542 | 518 | 533 | 3,826,000 |
| 1991/01/23 | 515 | 520 | 511 | 518 | 1,167,000 |
| 1991/01/22 | 524 | 530 | 518 | 518 | 1,440,000 |
| 1991/01/21 | 537 | 537 | 518 | 524 | 1,126,000 |
| 1991/01/18 | 560 | 560 | 524 | 540 | 3,765,000 |
| 1991/01/17 | 495 | 547 | 486 | 540 | 2,465,000 |
| 1991/01/16 | 502 | 510 | 495 | 501 | 1,326,000 |
| 1991/01/14 | 520 | 527 | 505 | 527 | 819,000 |
| 1991/01/11 | 522 | 526 | 512 | 525 | 1,463,000 |
| 1991/01/10 | 506 | 520 | 505 | 512 | 1,434,000 |
| 1991/01/09 | 510 | 523 | 505 | 510 | 1,990,000 |
| 1991/01/08 | 511 | 519 | 506 | 515 | 848,000 |
| 1991/01/07 | 520 | 530 | 516 | 520 | 454,000 |
| 1991/01/04 | 519 | 533 | 516 | 530 | 629,000 |