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 |
|---|---|---|---|---|---|
| 1996/12/30 | 473 | 479 | 471 | 479 | 395,000 |
| 1996/12/27 | 477 | 480 | 472 | 473 | 1,068,000 |
| 1996/12/26 | 476 | 477 | 471 | 475 | 2,133,000 |
| 1996/12/25 | 476 | 481 | 476 | 478 | 1,983,000 |
| 1996/12/24 | 487 | 487 | 481 | 481 | 1,235,000 |
| 1996/12/20 | 483 | 488 | 482 | 487 | 1,799,000 |
| 1996/12/19 | 480 | 488 | 479 | 481 | 1,246,000 |
| 1996/12/18 | 488 | 492 | 482 | 482 | 701,000 |
| 1996/12/17 | 484 | 493 | 481 | 486 | 1,062,000 |
| 1996/12/16 | 481 | 484 | 480 | 484 | 1,679,000 |
| 1996/12/13 | 475 | 480 | 475 | 476 | 3,795,000 |
| 1996/12/12 | 491 | 493 | 483 | 483 | 1,421,000 |
| 1996/12/11 | 499 | 499 | 495 | 497 | 1,246,000 |
| 1996/12/10 | 509 | 510 | 498 | 500 | 1,913,000 |
| 1996/12/09 | 510 | 510 | 503 | 505 | 496,000 |
| 1996/12/06 | 509 | 512 | 500 | 510 | 1,573,000 |
| 1996/12/05 | 508 | 515 | 507 | 513 | 1,567,000 |
| 1996/12/04 | 507 | 512 | 507 | 510 | 1,194,000 |
| 1996/12/03 | 509 | 514 | 507 | 510 | 1,429,000 |
| 1996/12/02 | 522 | 524 | 512 | 512 | 798,000 |
| 1996/11/29 | 521 | 523 | 519 | 522 | 1,003,000 |
| 1996/11/28 | 526 | 528 | 522 | 522 | 1,047,000 |
| 1996/11/27 | 526 | 533 | 525 | 529 | 2,876,000 |
| 1996/11/26 | 532 | 532 | 526 | 528 | 1,950,000 |
| 1996/11/25 | 531 | 535 | 529 | 532 | 1,486,000 |
| 1996/11/22 | 525 | 531 | 525 | 530 | 828,000 |
| 1996/11/21 | 526 | 530 | 526 | 528 | 1,118,000 |
| 1996/11/20 | 522 | 527 | 521 | 526 | 1,167,000 |
| 1996/11/19 | 523 | 524 | 520 | 522 | 1,249,000 |
| 1996/11/18 | 526 | 528 | 523 | 523 | 391,000 |
| 1996/11/15 | 526 | 528 | 526 | 526 | 528,000 |
| 1996/11/14 | 528 | 529 | 526 | 526 | 580,000 |
| 1996/11/13 | 530 | 530 | 524 | 526 | 584,000 |
| 1996/11/12 | 529 | 533 | 528 | 532 | 1,139,000 |
| 1996/11/11 | 527 | 529 | 527 | 529 | 927,000 |
| 1996/11/08 | 520 | 529 | 520 | 527 | 860,000 |
| 1996/11/07 | 526 | 529 | 522 | 522 | 1,727,000 |
| 1996/11/06 | 523 | 526 | 520 | 526 | 4,288,000 |
| 1996/11/05 | 523 | 523 | 518 | 523 | 346,000 |
| 1996/11/01 | 516 | 524 | 514 | 524 | 1,731,000 |
| 1996/10/31 | 512 | 524 | 512 | 521 | 908,000 |
| 1996/10/30 | 519 | 523 | 516 | 518 | 1,229,000 |
| 1996/10/29 | 520 | 524 | 519 | 521 | 1,002,000 |
| 1996/10/28 | 519 | 521 | 516 | 520 | 1,615,000 |
| 1996/10/25 | 516 | 517 | 511 | 515 | 1,263,000 |
| 1996/10/24 | 519 | 519 | 514 | 517 | 641,000 |
| 1996/10/23 | 520 | 520 | 515 | 516 | 1,144,000 |
| 1996/10/22 | 524 | 526 | 521 | 522 | 477,000 |
| 1996/10/21 | 526 | 532 | 524 | 524 | 663,000 |
| 1996/10/18 | 530 | 536 | 526 | 534 | 1,106,000 |
| 1996/10/17 | 526 | 528 | 523 | 526 | 1,101,000 |
| 1996/10/16 | 534 | 534 | 521 | 527 | 604,000 |
| 1996/10/15 | 527 | 536 | 526 | 536 | 1,980,000 |
| 1996/10/14 | 520 | 525 | 518 | 525 | 470,000 |
| 1996/10/11 | 519 | 520 | 515 | 520 | 1,186,000 |
| 1996/10/09 | 513 | 519 | 513 | 519 | 952,000 |
| 1996/10/08 | 518 | 521 | 518 | 519 | 579,000 |
| 1996/10/07 | 522 | 524 | 522 | 524 | 330,000 |
| 1996/10/04 | 525 | 528 | 521 | 522 | 1,192,000 |
| 1996/10/03 | 533 | 533 | 526 | 526 | 910,000 |
| 1996/10/02 | 528 | 534 | 528 | 532 | 1,258,000 |
| 1996/10/01 | 537 | 537 | 532 | 536 | 1,044,000 |
| 1996/09/30 | 536 | 537 | 531 | 537 | 954,000 |
| 1996/09/27 | 535 | 535 | 532 | 535 | 981,000 |
| 1996/09/26 | 533 | 535 | 531 | 531 | 1,278,000 |
| 1996/09/25 | 526 | 528 | 522 | 528 | 723,000 |
| 1996/09/24 | 525 | 529 | 520 | 525 | 1,135,000 |
| 1996/09/20 | 533 | 533 | 523 | 525 | 1,940,000 |
| 1996/09/19 | 530 | 535 | 527 | 535 | 1,622,000 |
| 1996/09/18 | 531 | 536 | 531 | 533 | 2,434,000 |
| 1996/09/17 | 530 | 534 | 525 | 533 | 2,208,000 |
| 1996/09/13 | 520 | 524 | 518 | 523 | 3,852,000 |
| 1996/09/12 | 522 | 522 | 517 | 517 | 2,407,000 |
| 1996/09/11 | 520 | 523 | 518 | 523 | 933,000 |
| 1996/09/10 | 518 | 525 | 515 | 525 | 1,842,000 |
| 1996/09/09 | 514 | 519 | 511 | 519 | 2,057,000 |
| 1996/09/06 | 511 | 516 | 510 | 511 | 2,357,000 |
| 1996/09/05 | 507 | 514 | 507 | 509 | 2,598,000 |
| 1996/09/04 | 507 | 512 | 506 | 506 | 977,000 |
| 1996/09/03 | 501 | 510 | 498 | 506 | 1,132,000 |
| 1996/09/02 | 501 | 503 | 499 | 503 | 1,142,000 |
| 1996/08/30 | 500 | 505 | 498 | 500 | 2,198,000 |
| 1996/08/29 | 513 | 515 | 505 | 512 | 1,005,000 |
| 1996/08/28 | 516 | 519 | 510 | 517 | 663,000 |
| 1996/08/27 | 518 | 520 | 517 | 517 | 798,000 |
| 1996/08/26 | 530 | 530 | 518 | 518 | 9,259,000 |
| 1996/08/23 | 537 | 537 | 529 | 531 | 1,487,000 |
| 1996/08/22 | 531 | 536 | 530 | 534 | 2,419,000 |
| 1996/08/21 | 528 | 534 | 527 | 534 | 1,949,000 |
| 1996/08/20 | 521 | 524 | 519 | 523 | 731,000 |
| 1996/08/19 | 523 | 525 | 520 | 523 | 536,000 |
| 1996/08/16 | 519 | 520 | 517 | 518 | 943,000 |
| 1996/08/15 | 518 | 520 | 511 | 511 | 1,795,000 |
| 1996/08/14 | 509 | 516 | 509 | 515 | 2,642,000 |
| 1996/08/13 | 504 | 506 | 502 | 504 | 919,000 |
| 1996/08/12 | 504 | 510 | 503 | 504 | 673,000 |
| 1996/08/09 | 517 | 517 | 510 | 514 | 902,000 |
| 1996/08/08 | 513 | 521 | 511 | 520 | 709,000 |
| 1996/08/07 | 517 | 518 | 511 | 513 | 712,000 |
| 1996/08/06 | 524 | 525 | 519 | 524 | 1,186,000 |
| 1996/08/05 | 528 | 529 | 524 | 524 | 1,138,000 |
| 1996/08/02 | 520 | 530 | 517 | 529 | 1,905,000 |
| 1996/08/01 | 511 | 518 | 510 | 518 | 1,060,000 |
| 1996/07/31 | 519 | 519 | 511 | 518 | 1,649,000 |
| 1996/07/30 | 511 | 520 | 509 | 516 | 1,898,000 |
| 1996/07/29 | 520 | 520 | 511 | 511 | 1,249,000 |
| 1996/07/26 | 515 | 520 | 512 | 518 | 4,188,000 |
| 1996/07/25 | 522 | 523 | 511 | 520 | 2,269,000 |
| 1996/07/24 | 527 | 532 | 520 | 520 | 934,000 |
| 1996/07/23 | 525 | 530 | 523 | 528 | 1,128,000 |
| 1996/07/22 | 536 | 536 | 529 | 529 | 1,098,000 |
| 1996/07/19 | 535 | 536 | 533 | 536 | 1,397,000 |
| 1996/07/18 | 533 | 535 | 532 | 535 | 627,000 |
| 1996/07/17 | 532 | 537 | 530 | 533 | 1,407,000 |
| 1996/07/16 | 536 | 540 | 531 | 538 | 1,270,000 |
| 1996/07/15 | 530 | 537 | 527 | 537 | 1,384,000 |
| 1996/07/12 | 535 | 537 | 535 | 536 | 1,329,000 |
| 1996/07/11 | 540 | 541 | 537 | 537 | 2,473,000 |
| 1996/07/10 | 544 | 545 | 541 | 541 | 2,226,000 |
| 1996/07/09 | 537 | 545 | 537 | 543 | 2,397,000 |
| 1996/07/08 | 540 | 543 | 535 | 539 | 1,435,000 |
| 1996/07/05 | 545 | 553 | 545 | 550 | 1,001,000 |
| 1996/07/04 | 549 | 550 | 541 | 550 | 1,127,000 |
| 1996/07/03 | 558 | 558 | 545 | 545 | 2,446,000 |
| 1996/07/02 | 560 | 560 | 557 | 558 | 1,535,000 |
| 1996/07/01 | 559 | 560 | 555 | 560 | 1,876,000 |
| 1996/06/28 | 553 | 556 | 551 | 555 | 2,068,000 |
| 1996/06/27 | 563 | 569 | 555 | 555 | 4,943,000 |
| 1996/06/26 | 561 | 565 | 560 | 563 | 3,297,000 |
| 1996/06/25 | 561 | 563 | 559 | 561 | 1,968,000 |
| 1996/06/24 | 560 | 564 | 558 | 563 | 2,951,000 |
| 1996/06/21 | 550 | 561 | 550 | 559 | 3,137,000 |
| 1996/06/20 | 545 | 550 | 541 | 550 | 856,000 |
| 1996/06/19 | 541 | 547 | 540 | 545 | 2,449,000 |
| 1996/06/18 | 540 | 544 | 540 | 541 | 1,521,000 |
| 1996/06/17 | 545 | 551 | 540 | 545 | 2,221,000 |
| 1996/06/14 | 545 | 551 | 535 | 535 | 4,675,000 |
| 1996/06/13 | 541 | 548 | 540 | 545 | 1,049,000 |
| 1996/06/12 | 535 | 544 | 531 | 541 | 2,060,000 |
| 1996/06/11 | 530 | 533 | 526 | 526 | 1,689,000 |
| 1996/06/10 | 543 | 543 | 533 | 533 | 1,663,000 |
| 1996/06/07 | 551 | 553 | 544 | 544 | 1,612,000 |
| 1996/06/06 | 555 | 557 | 551 | 551 | 1,726,000 |
| 1996/06/05 | 560 | 560 | 554 | 555 | 1,702,000 |
| 1996/06/04 | 560 | 561 | 554 | 559 | 5,462,000 |
| 1996/06/03 | 564 | 565 | 556 | 565 | 5,644,000 |
| 1996/05/31 | 555 | 565 | 552 | 565 | 8,126,000 |
| 1996/05/30 | 554 | 554 | 550 | 554 | 1,826,000 |
| 1996/05/29 | 550 | 555 | 549 | 550 | 4,513,000 |
| 1996/05/28 | 550 | 552 | 547 | 551 | 2,838,000 |
| 1996/05/27 | 545 | 545 | 540 | 545 | 2,075,000 |
| 1996/05/24 | 536 | 543 | 534 | 543 | 1,808,000 |
| 1996/05/23 | 546 | 546 | 531 | 537 | 1,710,000 |
| 1996/05/22 | 550 | 554 | 545 | 547 | 2,024,000 |
| 1996/05/21 | 545 | 554 | 545 | 550 | 3,646,000 |
| 1996/05/20 | 544 | 552 | 543 | 545 | 2,850,000 |
| 1996/05/17 | 542 | 542 | 538 | 538 | 1,266,000 |
| 1996/05/16 | 545 | 545 | 537 | 543 | 1,733,000 |
| 1996/05/15 | 530 | 545 | 529 | 545 | 2,671,000 |
| 1996/05/14 | 526 | 527 | 522 | 524 | 2,100,000 |
| 1996/05/13 | 529 | 535 | 525 | 526 | 978,000 |
| 1996/05/10 | 525 | 533 | 525 | 526 | 1,831,000 |
| 1996/05/09 | 533 | 535 | 527 | 530 | 2,736,000 |
| 1996/05/08 | 532 | 535 | 530 | 533 | 1,312,000 |
| 1996/05/07 | 534 | 539 | 532 | 532 | 960,000 |
| 1996/05/02 | 542 | 544 | 535 | 544 | 1,566,000 |
| 1996/05/01 | 546 | 547 | 537 | 546 | 1,766,000 |
| 1996/04/30 | 537 | 546 | 537 | 541 | 1,748,000 |
| 1996/04/26 | 548 | 554 | 548 | 551 | 1,833,000 |
| 1996/04/25 | 546 | 553 | 543 | 548 | 2,457,000 |
| 1996/04/24 | 547 | 551 | 545 | 550 | 3,496,000 |
| 1996/04/23 | 546 | 549 | 546 | 547 | 1,466,000 |
| 1996/04/22 | 545 | 549 | 543 | 546 | 1,550,000 |
| 1996/04/19 | 541 | 542 | 538 | 541 | 1,688,000 |
| 1996/04/18 | 545 | 551 | 544 | 547 | 1,613,000 |
| 1996/04/17 | 547 | 553 | 543 | 551 | 2,145,000 |
| 1996/04/16 | 557 | 557 | 540 | 542 | 2,189,000 |
| 1996/04/15 | 558 | 560 | 553 | 557 | 2,133,000 |
| 1996/04/12 | 551 | 560 | 547 | 555 | 6,269,000 |
| 1996/04/11 | 546 | 557 | 543 | 553 | 4,887,000 |
| 1996/04/10 | 542 | 549 | 542 | 548 | 3,122,000 |
| 1996/04/09 | 544 | 547 | 542 | 542 | 2,899,000 |
| 1996/04/08 | 540 | 541 | 535 | 536 | 1,512,000 |
| 1996/04/05 | 541 | 548 | 539 | 545 | 2,683,000 |
| 1996/04/04 | 540 | 544 | 539 | 539 | 1,504,000 |
| 1996/04/03 | 549 | 550 | 535 | 545 | 2,825,000 |
| 1996/04/02 | 549 | 550 | 542 | 546 | 2,677,000 |
| 1996/04/01 | 550 | 558 | 549 | 549 | 3,065,000 |
| 1996/03/29 | 549 | 553 | 543 | 546 | 3,061,000 |
| 1996/03/28 | 552 | 559 | 548 | 550 | 5,994,000 |
| 1996/03/27 | 542 | 552 | 537 | 552 | 6,330,000 |
| 1996/03/26 | 537 | 546 | 537 | 541 | 4,906,000 |
| 1996/03/25 | 532 | 537 | 530 | 535 | 2,088,000 |
| 1996/03/22 | 534 | 535 | 529 | 535 | 2,532,000 |
| 1996/03/21 | 527 | 538 | 526 | 532 | 5,608,000 |
| 1996/03/19 | 517 | 530 | 515 | 523 | 6,204,000 |
| 1996/03/18 | 510 | 511 | 507 | 510 | 966,000 |
| 1996/03/15 | 507 | 510 | 504 | 508 | 2,101,000 |
| 1996/03/14 | 496 | 505 | 495 | 505 | 3,516,000 |
| 1996/03/13 | 499 | 500 | 495 | 495 | 3,638,000 |
| 1996/03/12 | 496 | 502 | 496 | 499 | 1,982,000 |
| 1996/03/11 | 502 | 503 | 497 | 499 | 1,638,000 |
| 1996/03/08 | 501 | 507 | 500 | 506 | 6,090,000 |
| 1996/03/07 | 501 | 509 | 501 | 501 | 1,486,000 |
| 1996/03/06 | 515 | 515 | 501 | 511 | 2,838,000 |
| 1996/03/05 | 519 | 520 | 513 | 515 | 3,926,000 |
| 1996/03/04 | 518 | 522 | 516 | 519 | 3,072,000 |
| 1996/03/01 | 511 | 519 | 510 | 511 | 5,822,000 |
| 1996/02/29 | 503 | 507 | 502 | 507 | 2,702,000 |
| 1996/02/28 | 500 | 505 | 498 | 500 | 2,133,000 |
| 1996/02/27 | 498 | 499 | 490 | 499 | 1,512,000 |
| 1996/02/26 | 500 | 501 | 496 | 501 | 974,000 |
| 1996/02/23 | 500 | 503 | 494 | 500 | 1,866,000 |
| 1996/02/22 | 493 | 497 | 491 | 495 | 908,000 |
| 1996/02/21 | 500 | 500 | 486 | 490 | 1,784,000 |
| 1996/02/20 | 495 | 499 | 491 | 495 | 2,051,000 |
| 1996/02/19 | 504 | 504 | 497 | 500 | 2,799,000 |
| 1996/02/16 | 508 | 508 | 502 | 505 | 1,222,000 |
| 1996/02/15 | 513 | 516 | 506 | 508 | 1,795,000 |
| 1996/02/14 | 510 | 519 | 508 | 514 | 5,323,000 |
| 1996/02/13 | 510 | 512 | 508 | 508 | 1,838,000 |
| 1996/02/09 | 511 | 514 | 501 | 512 | 5,529,000 |
| 1996/02/08 | 495 | 514 | 494 | 512 | 14,097,000 |
| 1996/02/07 | 485 | 492 | 481 | 490 | 2,798,000 |
| 1996/02/06 | 484 | 489 | 478 | 485 | 1,572,000 |
| 1996/02/05 | 492 | 495 | 485 | 494 | 2,044,000 |
| 1996/02/02 | 496 | 499 | 488 | 497 | 4,782,000 |
| 1996/02/01 | 490 | 498 | 487 | 494 | 6,788,000 |
| 1996/01/31 | 480 | 493 | 478 | 485 | 8,734,000 |
| 1996/01/30 | 470 | 475 | 466 | 475 | 1,483,000 |
| 1996/01/29 | 474 | 475 | 468 | 468 | 1,347,000 |
| 1996/01/26 | 471 | 475 | 467 | 475 | 1,260,000 |
| 1996/01/25 | 470 | 474 | 467 | 470 | 3,415,000 |
| 1996/01/24 | 453 | 457 | 448 | 455 | 963,000 |
| 1996/01/23 | 457 | 466 | 453 | 453 | 636,000 |
| 1996/01/22 | 473 | 473 | 458 | 460 | 871,000 |
| 1996/01/19 | 470 | 470 | 460 | 468 | 429,000 |
| 1996/01/18 | 469 | 471 | 465 | 465 | 821,000 |
| 1996/01/17 | 477 | 477 | 469 | 469 | 713,000 |
| 1996/01/16 | 472 | 475 | 467 | 472 | 1,082,000 |
| 1996/01/12 | 473 | 475 | 464 | 469 | 1,357,000 |
| 1996/01/11 | 480 | 480 | 473 | 473 | 3,105,000 |
| 1996/01/10 | 474 | 484 | 474 | 484 | 1,430,000 |
| 1996/01/09 | 475 | 480 | 474 | 479 | 920,000 |
| 1996/01/08 | 480 | 484 | 476 | 476 | 1,240,000 |
| 1996/01/05 | 485 | 486 | 479 | 485 | 1,786,000 |
| 1996/01/04 | 479 | 488 | 479 | 483 | 1,711,000 |