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 |
|---|---|---|---|---|---|
| 1995/12/29 | 470 | 478 | 468 | 475 | 1,713,000 |
| 1995/12/28 | 470 | 471 | 465 | 465 | 804,000 |
| 1995/12/27 | 465 | 469 | 465 | 468 | 1,004,000 |
| 1995/12/26 | 468 | 470 | 465 | 468 | 360,000 |
| 1995/12/25 | 468 | 470 | 465 | 467 | 2,099,000 |
| 1995/12/22 | 457 | 467 | 453 | 464 | 1,236,000 |
| 1995/12/21 | 447 | 456 | 447 | 452 | 706,000 |
| 1995/12/20 | 446 | 451 | 445 | 447 | 966,000 |
| 1995/12/19 | 455 | 457 | 443 | 443 | 1,560,000 |
| 1995/12/18 | 458 | 463 | 456 | 456 | 657,000 |
| 1995/12/15 | 466 | 466 | 458 | 458 | 1,207,000 |
| 1995/12/14 | 467 | 470 | 464 | 466 | 1,004,000 |
| 1995/12/13 | 464 | 468 | 464 | 467 | 1,025,000 |
| 1995/12/12 | 465 | 467 | 462 | 463 | 1,252,000 |
| 1995/12/11 | 473 | 474 | 466 | 468 | 1,099,000 |
| 1995/12/08 | 472 | 474 | 465 | 468 | 4,339,000 |
| 1995/12/07 | 464 | 474 | 461 | 474 | 2,296,000 |
| 1995/12/06 | 452 | 460 | 452 | 456 | 2,039,000 |
| 1995/12/05 | 461 | 465 | 454 | 455 | 1,748,000 |
| 1995/12/04 | 468 | 470 | 464 | 464 | 1,088,000 |
| 1995/12/01 | 458 | 468 | 457 | 465 | 1,106,000 |
| 1995/11/30 | 462 | 469 | 462 | 463 | 1,140,000 |
| 1995/11/29 | 468 | 469 | 462 | 463 | 1,426,000 |
| 1995/11/28 | 461 | 473 | 461 | 473 | 2,423,000 |
| 1995/11/27 | 459 | 465 | 455 | 461 | 1,183,000 |
| 1995/11/24 | 458 | 461 | 456 | 459 | 679,000 |
| 1995/11/22 | 467 | 470 | 461 | 461 | 2,685,000 |
| 1995/11/21 | 453 | 469 | 452 | 467 | 5,165,000 |
| 1995/11/20 | 446 | 450 | 443 | 443 | 2,036,000 |
| 1995/11/17 | 448 | 450 | 445 | 445 | 898,000 |
| 1995/11/16 | 441 | 450 | 441 | 447 | 1,124,000 |
| 1995/11/15 | 449 | 451 | 440 | 440 | 1,167,000 |
| 1995/11/14 | 453 | 455 | 450 | 453 | 681,000 |
| 1995/11/13 | 448 | 453 | 448 | 452 | 530,000 |
| 1995/11/10 | 447 | 454 | 446 | 451 | 1,019,000 |
| 1995/11/09 | 453 | 456 | 450 | 452 | 1,383,000 |
| 1995/11/08 | 456 | 459 | 450 | 452 | 1,945,000 |
| 1995/11/07 | 450 | 461 | 449 | 458 | 6,072,000 |
| 1995/11/06 | 441 | 448 | 440 | 447 | 2,853,000 |
| 1995/11/02 | 431 | 440 | 431 | 439 | 1,652,000 |
| 1995/11/01 | 429 | 429 | 424 | 428 | 1,510,000 |
| 1995/10/31 | 427 | 433 | 426 | 428 | 1,599,000 |
| 1995/10/30 | 423 | 426 | 421 | 425 | 1,475,000 |
| 1995/10/27 | 429 | 435 | 422 | 423 | 3,271,000 |
| 1995/10/26 | 435 | 435 | 422 | 429 | 2,037,000 |
| 1995/10/25 | 435 | 440 | 432 | 440 | 1,554,000 |
| 1995/10/24 | 437 | 440 | 431 | 433 | 2,106,000 |
| 1995/10/23 | 431 | 437 | 431 | 437 | 1,356,000 |
| 1995/10/20 | 424 | 430 | 423 | 428 | 1,055,000 |
| 1995/10/19 | 417 | 424 | 417 | 421 | 2,109,000 |
| 1995/10/18 | 420 | 423 | 419 | 420 | 862,000 |
| 1995/10/17 | 422 | 425 | 417 | 425 | 1,252,000 |
| 1995/10/16 | 430 | 432 | 422 | 422 | 1,303,000 |
| 1995/10/13 | 430 | 435 | 422 | 430 | 1,004,000 |
| 1995/10/12 | 425 | 432 | 422 | 430 | 904,000 |
| 1995/10/11 | 428 | 432 | 422 | 425 | 740,000 |
| 1995/10/09 | 436 | 439 | 428 | 433 | 792,000 |
| 1995/10/06 | 434 | 444 | 434 | 440 | 6,039,000 |
| 1995/10/05 | 426 | 440 | 420 | 436 | 3,294,000 |
| 1995/10/04 | 418 | 433 | 414 | 426 | 2,094,000 |
| 1995/10/03 | 408 | 420 | 407 | 420 | 1,311,000 |
| 1995/10/02 | 408 | 411 | 406 | 408 | 408,000 |
| 1995/09/29 | 406 | 421 | 406 | 408 | 1,873,000 |
| 1995/09/28 | 412 | 420 | 411 | 411 | 564,000 |
| 1995/09/27 | 405 | 420 | 400 | 420 | 1,502,000 |
| 1995/09/26 | 410 | 410 | 401 | 405 | 889,000 |
| 1995/09/25 | 406 | 415 | 404 | 410 | 997,000 |
| 1995/09/22 | 405 | 408 | 401 | 401 | 1,937,000 |
| 1995/09/21 | 403 | 420 | 402 | 420 | 1,376,000 |
| 1995/09/20 | 425 | 428 | 412 | 413 | 1,140,000 |
| 1995/09/19 | 416 | 422 | 416 | 422 | 787,000 |
| 1995/09/18 | 437 | 441 | 426 | 426 | 1,478,000 |
| 1995/09/14 | 438 | 448 | 434 | 439 | 4,494,000 |
| 1995/09/13 | 428 | 436 | 420 | 436 | 1,530,000 |
| 1995/09/12 | 430 | 438 | 421 | 438 | 4,174,000 |
| 1995/09/11 | 399 | 430 | 398 | 429 | 6,548,000 |
| 1995/09/08 | 396 | 397 | 381 | 390 | 5,892,000 |
| 1995/09/07 | 386 | 386 | 381 | 381 | 753,000 |
| 1995/09/06 | 386 | 387 | 381 | 384 | 1,320,000 |
| 1995/09/05 | 380 | 386 | 377 | 386 | 733,000 |
| 1995/09/04 | 387 | 390 | 380 | 386 | 559,000 |
| 1995/09/01 | 387 | 398 | 387 | 397 | 948,000 |
| 1995/08/31 | 395 | 399 | 392 | 397 | 5,674,000 |
| 1995/08/30 | 392 | 396 | 387 | 392 | 2,121,000 |
| 1995/08/29 | 372 | 389 | 371 | 389 | 1,839,000 |
| 1995/08/28 | 373 | 373 | 367 | 368 | 442,000 |
| 1995/08/25 | 371 | 376 | 370 | 375 | 1,364,000 |
| 1995/08/24 | 370 | 371 | 366 | 371 | 505,000 |
| 1995/08/23 | 379 | 379 | 367 | 372 | 1,247,000 |
| 1995/08/22 | 381 | 384 | 377 | 378 | 1,711,000 |
| 1995/08/21 | 383 | 387 | 372 | 381 | 1,561,000 |
| 1995/08/18 | 388 | 396 | 383 | 388 | 1,078,000 |
| 1995/08/17 | 390 | 399 | 388 | 398 | 1,947,000 |
| 1995/08/16 | 387 | 409 | 386 | 400 | 5,456,000 |
| 1995/08/15 | 363 | 369 | 360 | 369 | 2,371,000 |
| 1995/08/14 | 363 | 366 | 360 | 362 | 1,387,000 |
| 1995/08/11 | 362 | 363 | 357 | 363 | 1,555,000 |
| 1995/08/10 | 360 | 361 | 356 | 357 | 609,000 |
| 1995/08/09 | 357 | 362 | 355 | 360 | 955,000 |
| 1995/08/08 | 359 | 361 | 356 | 360 | 311,000 |
| 1995/08/07 | 364 | 364 | 355 | 359 | 543,000 |
| 1995/08/04 | 357 | 363 | 355 | 363 | 1,119,000 |
| 1995/08/03 | 356 | 356 | 347 | 353 | 1,402,000 |
| 1995/08/02 | 340 | 348 | 340 | 347 | 542,000 |
| 1995/08/01 | 346 | 347 | 342 | 345 | 390,000 |
| 1995/07/31 | 355 | 358 | 352 | 355 | 839,000 |
| 1995/07/28 | 340 | 353 | 340 | 350 | 545,000 |
| 1995/07/27 | 339 | 353 | 339 | 350 | 791,000 |
| 1995/07/26 | 338 | 349 | 335 | 349 | 824,000 |
| 1995/07/25 | 345 | 348 | 340 | 340 | 576,000 |
| 1995/07/24 | 355 | 355 | 343 | 350 | 523,000 |
| 1995/07/21 | 345 | 351 | 342 | 351 | 1,149,000 |
| 1995/07/20 | 332 | 340 | 328 | 340 | 716,000 |
| 1995/07/19 | 332 | 334 | 326 | 327 | 770,000 |
| 1995/07/18 | 349 | 349 | 337 | 337 | 1,274,000 |
| 1995/07/17 | 345 | 349 | 342 | 347 | 1,305,000 |
| 1995/07/14 | 342 | 343 | 332 | 342 | 1,218,000 |
| 1995/07/13 | 345 | 347 | 341 | 342 | 588,000 |
| 1995/07/12 | 351 | 360 | 343 | 345 | 1,521,000 |
| 1995/07/11 | 346 | 349 | 331 | 349 | 1,204,000 |
| 1995/07/10 | 363 | 365 | 340 | 346 | 2,294,000 |
| 1995/07/07 | 338 | 364 | 332 | 350 | 1,486,000 |
| 1995/07/06 | 326 | 339 | 326 | 339 | 645,000 |
| 1995/07/05 | 326 | 328 | 324 | 326 | 429,000 |
| 1995/07/04 | 324 | 326 | 324 | 326 | 1,063,000 |
| 1995/07/03 | 314 | 324 | 314 | 324 | 1,013,000 |
| 1995/06/30 | 301 | 313 | 300 | 313 | 676,000 |
| 1995/06/29 | 316 | 320 | 295 | 300 | 887,000 |
| 1995/06/28 | 311 | 319 | 310 | 312 | 424,000 |
| 1995/06/27 | 335 | 335 | 321 | 321 | 1,448,000 |
| 1995/06/26 | 337 | 337 | 325 | 325 | 575,000 |
| 1995/06/23 | 323 | 332 | 320 | 332 | 501,000 |
| 1995/06/22 | 321 | 322 | 312 | 312 | 396,000 |
| 1995/06/21 | 315 | 325 | 315 | 318 | 705,000 |
| 1995/06/20 | 313 | 315 | 310 | 315 | 684,000 |
| 1995/06/19 | 310 | 315 | 305 | 308 | 301,000 |
| 1995/06/16 | 315 | 315 | 305 | 315 | 537,000 |
| 1995/06/15 | 299 | 310 | 299 | 310 | 471,000 |
| 1995/06/14 | 292 | 302 | 291 | 299 | 567,000 |
| 1995/06/13 | 307 | 308 | 286 | 288 | 976,000 |
| 1995/06/12 | 312 | 312 | 307 | 311 | 657,000 |
| 1995/06/09 | 311 | 329 | 307 | 312 | 2,334,000 |
| 1995/06/08 | 315 | 315 | 307 | 312 | 494,000 |
| 1995/06/07 | 319 | 319 | 313 | 315 | 416,000 |
| 1995/06/06 | 317 | 319 | 315 | 319 | 221,000 |
| 1995/06/05 | 320 | 323 | 316 | 321 | 715,000 |
| 1995/06/02 | 319 | 325 | 316 | 316 | 588,000 |
| 1995/06/01 | 320 | 321 | 306 | 311 | 1,502,000 |
| 1995/05/31 | 328 | 328 | 318 | 318 | 1,048,000 |
| 1995/05/30 | 330 | 335 | 328 | 329 | 671,000 |
| 1995/05/29 | 327 | 330 | 326 | 328 | 1,755,000 |
| 1995/05/26 | 324 | 327 | 321 | 327 | 496,000 |
| 1995/05/25 | 329 | 329 | 322 | 329 | 798,000 |
| 1995/05/24 | 320 | 325 | 319 | 320 | 608,000 |
| 1995/05/23 | 320 | 321 | 317 | 320 | 839,000 |
| 1995/05/22 | 326 | 326 | 320 | 320 | 716,000 |
| 1995/05/19 | 325 | 328 | 320 | 327 | 3,150,000 |
| 1995/05/18 | 336 | 336 | 328 | 332 | 1,946,000 |
| 1995/05/17 | 343 | 343 | 339 | 339 | 857,000 |
| 1995/05/16 | 341 | 341 | 338 | 339 | 472,000 |
| 1995/05/15 | 339 | 340 | 338 | 339 | 1,116,000 |
| 1995/05/12 | 341 | 342 | 338 | 338 | 1,957,000 |
| 1995/05/11 | 348 | 348 | 338 | 342 | 1,190,000 |
| 1995/05/10 | 344 | 347 | 342 | 343 | 647,000 |
| 1995/05/09 | 345 | 347 | 340 | 344 | 1,191,000 |
| 1995/05/08 | 351 | 352 | 343 | 344 | 1,256,000 |
| 1995/05/02 | 351 | 356 | 348 | 356 | 522,000 |
| 1995/05/01 | 345 | 346 | 344 | 346 | 279,000 |
| 1995/04/28 | 344 | 349 | 343 | 344 | 317,000 |
| 1995/04/27 | 354 | 355 | 347 | 347 | 980,000 |
| 1995/04/26 | 351 | 355 | 347 | 347 | 831,000 |
| 1995/04/25 | 359 | 360 | 350 | 352 | 1,126,000 |
| 1995/04/24 | 360 | 360 | 355 | 357 | 633,000 |
| 1995/04/21 | 355 | 360 | 353 | 360 | 1,179,000 |
| 1995/04/20 | 351 | 354 | 348 | 352 | 1,315,000 |
| 1995/04/19 | 354 | 354 | 347 | 353 | 704,000 |
| 1995/04/18 | 357 | 357 | 351 | 355 | 280,000 |
| 1995/04/17 | 345 | 357 | 341 | 357 | 539,000 |
| 1995/04/14 | 352 | 360 | 344 | 345 | 998,000 |
| 1995/04/13 | 354 | 359 | 350 | 350 | 443,000 |
| 1995/04/12 | 355 | 359 | 350 | 354 | 833,000 |
| 1995/04/11 | 359 | 362 | 354 | 355 | 1,401,000 |
| 1995/04/10 | 344 | 355 | 342 | 354 | 530,000 |
| 1995/04/07 | 341 | 347 | 341 | 344 | 309,000 |
| 1995/04/06 | 345 | 345 | 338 | 343 | 514,000 |
| 1995/04/05 | 341 | 348 | 336 | 342 | 583,000 |
| 1995/04/04 | 340 | 350 | 335 | 336 | 836,000 |
| 1995/04/03 | 336 | 338 | 322 | 330 | 886,000 |
| 1995/03/31 | 362 | 363 | 353 | 358 | 1,848,000 |
| 1995/03/30 | 352 | 357 | 349 | 352 | 680,000 |
| 1995/03/29 | 355 | 355 | 346 | 347 | 748,000 |
| 1995/03/28 | 342 | 354 | 342 | 352 | 791,000 |
| 1995/03/27 | 344 | 349 | 340 | 341 | 1,386,000 |
| 1995/03/24 | 334 | 336 | 330 | 333 | 1,617,000 |
| 1995/03/23 | 338 | 340 | 334 | 335 | 675,000 |
| 1995/03/22 | 341 | 344 | 337 | 340 | 1,045,000 |
| 1995/03/20 | 335 | 344 | 333 | 339 | 783,000 |
| 1995/03/17 | 355 | 356 | 336 | 343 | 594,000 |
| 1995/03/16 | 362 | 363 | 354 | 354 | 1,028,000 |
| 1995/03/15 | 341 | 371 | 340 | 367 | 952,000 |
| 1995/03/14 | 350 | 351 | 335 | 340 | 1,227,000 |
| 1995/03/13 | 353 | 354 | 337 | 345 | 1,283,000 |
| 1995/03/10 | 360 | 364 | 350 | 352 | 3,039,000 |
| 1995/03/09 | 365 | 368 | 365 | 367 | 922,000 |
| 1995/03/08 | 366 | 370 | 362 | 364 | 1,251,000 |
| 1995/03/07 | 373 | 373 | 370 | 371 | 409,000 |
| 1995/03/06 | 368 | 377 | 368 | 373 | 262,000 |
| 1995/03/03 | 368 | 374 | 368 | 370 | 398,000 |
| 1995/03/02 | 382 | 382 | 367 | 367 | 1,095,000 |
| 1995/03/01 | 367 | 370 | 362 | 362 | 962,000 |
| 1995/02/28 | 375 | 379 | 366 | 367 | 1,431,000 |
| 1995/02/27 | 376 | 376 | 362 | 372 | 687,000 |
| 1995/02/24 | 386 | 386 | 381 | 381 | 1,197,000 |
| 1995/02/23 | 385 | 385 | 380 | 381 | 912,000 |
| 1995/02/22 | 386 | 390 | 384 | 384 | 1,016,000 |
| 1995/02/21 | 386 | 388 | 381 | 381 | 1,025,000 |
| 1995/02/20 | 390 | 390 | 384 | 385 | 579,000 |
| 1995/02/17 | 385 | 400 | 382 | 388 | 1,611,000 |
| 1995/02/16 | 392 | 395 | 385 | 390 | 1,157,000 |
| 1995/02/15 | 400 | 400 | 385 | 390 | 741,000 |
| 1995/02/14 | 402 | 402 | 395 | 399 | 661,000 |
| 1995/02/13 | 408 | 408 | 400 | 403 | 301,000 |
| 1995/02/10 | 398 | 405 | 398 | 405 | 778,000 |
| 1995/02/09 | 406 | 406 | 399 | 399 | 547,000 |
| 1995/02/08 | 401 | 406 | 398 | 406 | 963,000 |
| 1995/02/07 | 413 | 413 | 401 | 401 | 742,000 |
| 1995/02/06 | 412 | 417 | 409 | 417 | 1,165,000 |
| 1995/02/03 | 409 | 409 | 404 | 407 | 505,000 |
| 1995/02/02 | 414 | 414 | 405 | 405 | 583,000 |
| 1995/02/01 | 406 | 415 | 406 | 414 | 1,415,000 |
| 1995/01/31 | 415 | 415 | 408 | 410 | 1,165,000 |
| 1995/01/30 | 412 | 420 | 408 | 420 | 830,000 |
| 1995/01/27 | 410 | 413 | 406 | 412 | 680,000 |
| 1995/01/26 | 413 | 417 | 412 | 415 | 980,000 |
| 1995/01/25 | 408 | 416 | 405 | 413 | 1,232,000 |
| 1995/01/24 | 392 | 406 | 392 | 403 | 1,345,000 |
| 1995/01/23 | 407 | 408 | 382 | 390 | 2,736,000 |
| 1995/01/20 | 414 | 414 | 402 | 402 | 1,947,000 |
| 1995/01/19 | 429 | 430 | 413 | 414 | 2,351,000 |
| 1995/01/18 | 443 | 444 | 431 | 433 | 2,792,000 |
| 1995/01/17 | 450 | 455 | 443 | 443 | 1,233,000 |
| 1995/01/13 | 449 | 451 | 448 | 450 | 1,474,000 |
| 1995/01/12 | 454 | 454 | 450 | 451 | 695,000 |
| 1995/01/11 | 449 | 456 | 449 | 455 | 1,473,000 |
| 1995/01/10 | 445 | 449 | 445 | 449 | 899,000 |
| 1995/01/09 | 443 | 447 | 441 | 444 | 465,000 |
| 1995/01/06 | 443 | 445 | 439 | 443 | 590,000 |
| 1995/01/05 | 450 | 450 | 445 | 445 | 414,000 |
| 1995/01/04 | 453 | 455 | 449 | 455 | 227,000 |