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 |
|---|---|---|---|---|---|
| 2005/12/30 | 434 | 434 | 428 | 430 | 4,332,000 |
| 2005/12/29 | 435 | 435 | 428 | 433 | 11,449,000 |
| 2005/12/28 | 425 | 433 | 425 | 430 | 9,831,000 |
| 2005/12/27 | 428 | 435 | 428 | 428 | 8,860,000 |
| 2005/12/26 | 438 | 438 | 428 | 431 | 11,712,000 |
| 2005/12/22 | 438 | 441 | 430 | 439 | 11,887,000 |
| 2005/12/21 | 442 | 445 | 433 | 437 | 21,292,000 |
| 2005/12/20 | 430 | 435 | 425 | 434 | 30,076,000 |
| 2005/12/19 | 430 | 441 | 428 | 439 | 46,555,000 |
| 2005/12/16 | 425 | 440 | 416 | 417 | 74,519,000 |
| 2005/12/15 | 449 | 450 | 430 | 436 | 63,348,000 |
| 2005/12/14 | 476 | 476 | 452 | 466 | 45,088,000 |
| 2005/12/13 | 477 | 496 | 468 | 477 | 59,889,000 |
| 2005/12/12 | 445 | 485 | 444 | 472 | 83,642,000 |
| 2005/12/09 | 411 | 441 | 406 | 435 | 55,542,000 |
| 2005/12/08 | 408 | 419 | 400 | 418 | 64,162,000 |
| 2005/12/07 | 370 | 405 | 370 | 397 | 57,187,000 |
| 2005/12/06 | 367 | 370 | 363 | 367 | 20,326,000 |
| 2005/12/05 | 350 | 372 | 349 | 369 | 35,295,000 |
| 2005/12/02 | 346 | 346 | 339 | 343 | 14,471,000 |
| 2005/12/01 | 342 | 346 | 336 | 343 | 32,048,000 |
| 2005/11/30 | 324 | 342 | 319 | 335 | 55,395,000 |
| 2005/11/29 | 319 | 325 | 316 | 323 | 15,571,000 |
| 2005/11/28 | 320 | 320 | 316 | 320 | 7,055,000 |
| 2005/11/25 | 313 | 321 | 310 | 320 | 11,186,000 |
| 2005/11/24 | 320 | 321 | 312 | 314 | 8,807,000 |
| 2005/11/22 | 323 | 323 | 318 | 321 | 7,211,000 |
| 2005/11/21 | 325 | 326 | 316 | 322 | 14,512,000 |
| 2005/11/18 | 327 | 327 | 320 | 325 | 14,702,000 |
| 2005/11/17 | 315 | 324 | 313 | 320 | 27,148,000 |
| 2005/11/16 | 301 | 307 | 298 | 307 | 13,562,000 |
| 2005/11/15 | 300 | 308 | 300 | 301 | 7,812,000 |
| 2005/11/14 | 312 | 313 | 300 | 302 | 9,559,000 |
| 2005/11/11 | 311 | 317 | 310 | 310 | 11,414,000 |
| 2005/11/10 | 322 | 326 | 306 | 311 | 27,380,000 |
| 2005/11/09 | 316 | 330 | 315 | 325 | 33,044,000 |
| 2005/11/08 | 313 | 319 | 311 | 315 | 13,021,000 |
| 2005/11/07 | 322 | 322 | 314 | 314 | 10,786,000 |
| 2005/11/04 | 323 | 326 | 320 | 322 | 14,285,000 |
| 2005/11/02 | 315 | 318 | 312 | 318 | 19,995,000 |
| 2005/11/01 | 307 | 320 | 305 | 317 | 17,009,000 |
| 2005/10/31 | 304 | 310 | 301 | 302 | 23,765,000 |
| 2005/10/28 | 300 | 303 | 295 | 298 | 23,789,000 |
| 2005/10/27 | 289 | 304 | 289 | 303 | 31,054,000 |
| 2005/10/26 | 280 | 287 | 280 | 285 | 15,899,000 |
| 2005/10/25 | 280 | 283 | 279 | 281 | 9,027,000 |
| 2005/10/24 | 285 | 285 | 275 | 277 | 12,748,000 |
| 2005/10/21 | 281 | 288 | 280 | 283 | 32,478,000 |
| 2005/10/20 | 276 | 288 | 272 | 280 | 24,973,000 |
| 2005/10/19 | 280 | 280 | 271 | 272 | 14,357,000 |
| 2005/10/18 | 273 | 280 | 271 | 279 | 8,873,000 |
| 2005/10/17 | 275 | 277 | 271 | 272 | 5,482,000 |
| 2005/10/14 | 280 | 280 | 272 | 273 | 7,918,000 |
| 2005/10/13 | 278 | 280 | 275 | 279 | 8,935,000 |
| 2005/10/12 | 285 | 290 | 281 | 281 | 20,304,000 |
| 2005/10/11 | 275 | 285 | 272 | 285 | 13,344,000 |
| 2005/10/07 | 267 | 278 | 266 | 277 | 12,338,000 |
| 2005/10/06 | 270 | 271 | 265 | 268 | 15,702,000 |
| 2005/10/05 | 280 | 283 | 274 | 275 | 13,998,000 |
| 2005/10/04 | 290 | 290 | 285 | 285 | 10,720,000 |
| 2005/10/03 | 292 | 292 | 279 | 289 | 15,238,000 |
| 2005/09/30 | 301 | 302 | 284 | 287 | 24,981,000 |
| 2005/09/29 | 294 | 295 | 283 | 293 | 40,801,000 |
| 2005/09/28 | 269 | 279 | 267 | 278 | 17,510,000 |
| 2005/09/27 | 271 | 275 | 264 | 264 | 20,547,000 |
| 2005/09/26 | 261 | 267 | 260 | 266 | 12,953,000 |
| 2005/09/22 | 255 | 258 | 254 | 258 | 8,992,000 |
| 2005/09/21 | 261 | 263 | 257 | 260 | 13,128,000 |
| 2005/09/20 | 258 | 261 | 255 | 261 | 15,352,000 |
| 2005/09/16 | 254 | 257 | 250 | 257 | 14,637,000 |
| 2005/09/15 | 249 | 257 | 248 | 256 | 14,744,000 |
| 2005/09/14 | 246 | 251 | 245 | 249 | 17,874,000 |
| 2005/09/13 | 247 | 247 | 244 | 245 | 8,487,000 |
| 2005/09/12 | 251 | 252 | 244 | 244 | 8,129,000 |
| 2005/09/09 | 245 | 249 | 242 | 247 | 11,717,000 |
| 2005/09/08 | 249 | 249 | 243 | 245 | 7,027,000 |
| 2005/09/07 | 255 | 256 | 248 | 248 | 18,880,000 |
| 2005/09/06 | 246 | 252 | 245 | 251 | 24,066,000 |
| 2005/09/05 | 241 | 245 | 241 | 245 | 14,032,000 |
| 2005/09/02 | 238 | 242 | 237 | 240 | 10,545,000 |
| 2005/09/01 | 237 | 240 | 236 | 236 | 7,757,000 |
| 2005/08/31 | 239 | 240 | 237 | 237 | 5,071,000 |
| 2005/08/30 | 236 | 241 | 234 | 240 | 16,139,000 |
| 2005/08/29 | 239 | 240 | 235 | 235 | 8,010,000 |
| 2005/08/26 | 238 | 242 | 237 | 242 | 12,761,000 |
| 2005/08/25 | 239 | 239 | 236 | 236 | 5,355,000 |
| 2005/08/24 | 239 | 239 | 237 | 239 | 7,733,000 |
| 2005/08/23 | 243 | 243 | 238 | 239 | 10,770,000 |
| 2005/08/22 | 239 | 244 | 238 | 242 | 19,766,000 |
| 2005/08/19 | 235 | 236 | 233 | 235 | 8,181,000 |
| 2005/08/18 | 236 | 238 | 234 | 235 | 6,483,000 |
| 2005/08/17 | 236 | 240 | 233 | 235 | 15,344,000 |
| 2005/08/16 | 234 | 238 | 232 | 238 | 18,664,000 |
| 2005/08/15 | 233 | 235 | 231 | 233 | 6,783,000 |
| 2005/08/12 | 235 | 235 | 233 | 233 | 9,015,000 |
| 2005/08/11 | 228 | 234 | 228 | 232 | 18,986,000 |
| 2005/08/10 | 225 | 227 | 223 | 226 | 14,423,000 |
| 2005/08/09 | 221 | 223 | 220 | 221 | 6,806,000 |
| 2005/08/08 | 215 | 222 | 214 | 221 | 8,865,000 |
| 2005/08/05 | 219 | 219 | 211 | 215 | 6,045,000 |
| 2005/08/04 | 222 | 222 | 217 | 219 | 7,782,000 |
| 2005/08/03 | 222 | 223 | 220 | 223 | 3,912,000 |
| 2005/08/02 | 227 | 227 | 220 | 222 | 5,039,000 |
| 2005/08/01 | 224 | 227 | 223 | 226 | 6,887,000 |
| 2005/07/29 | 225 | 226 | 221 | 224 | 10,741,000 |
| 2005/07/28 | 217 | 225 | 216 | 224 | 15,575,000 |
| 2005/07/27 | 215 | 217 | 214 | 216 | 6,504,000 |
| 2005/07/26 | 214 | 216 | 213 | 215 | 4,225,000 |
| 2005/07/25 | 215 | 216 | 214 | 215 | 3,789,000 |
| 2005/07/22 | 217 | 217 | 213 | 213 | 9,767,000 |
| 2005/07/21 | 218 | 220 | 217 | 219 | 10,283,000 |
| 2005/07/20 | 216 | 217 | 215 | 215 | 3,623,000 |
| 2005/07/19 | 213 | 217 | 212 | 217 | 4,939,000 |
| 2005/07/15 | 216 | 217 | 212 | 212 | 4,861,000 |
| 2005/07/14 | 215 | 218 | 214 | 215 | 8,152,000 |
| 2005/07/13 | 213 | 216 | 212 | 215 | 5,624,000 |
| 2005/07/12 | 211 | 214 | 211 | 213 | 5,987,000 |
| 2005/07/11 | 212 | 213 | 211 | 211 | 2,569,000 |
| 2005/07/08 | 212 | 213 | 209 | 210 | 6,441,000 |
| 2005/07/07 | 211 | 214 | 211 | 213 | 4,827,000 |
| 2005/07/06 | 214 | 215 | 212 | 213 | 3,919,000 |
| 2005/07/05 | 217 | 217 | 211 | 213 | 5,905,000 |
| 2005/07/04 | 216 | 217 | 214 | 217 | 5,201,000 |
| 2005/07/01 | 213 | 217 | 212 | 215 | 17,977,000 |
| 2005/06/30 | 210 | 216 | 209 | 213 | 20,566,000 |
| 2005/06/29 | 209 | 211 | 208 | 208 | 8,128,000 |
| 2005/06/28 | 206 | 209 | 205 | 208 | 14,334,000 |
| 2005/06/27 | 204 | 206 | 202 | 204 | 7,609,000 |
| 2005/06/24 | 203 | 207 | 202 | 207 | 6,769,000 |
| 2005/06/23 | 204 | 204 | 203 | 203 | 1,578,000 |
| 2005/06/22 | 204 | 205 | 203 | 204 | 5,649,000 |
| 2005/06/21 | 205 | 206 | 204 | 204 | 3,319,000 |
| 2005/06/20 | 208 | 209 | 205 | 207 | 4,514,000 |
| 2005/06/17 | 207 | 208 | 205 | 208 | 6,933,000 |
| 2005/06/16 | 204 | 207 | 203 | 207 | 7,357,000 |
| 2005/06/15 | 204 | 206 | 202 | 204 | 10,830,000 |
| 2005/06/14 | 203 | 205 | 202 | 204 | 7,021,000 |
| 2005/06/13 | 204 | 206 | 202 | 202 | 8,483,000 |
| 2005/06/10 | 202 | 205 | 202 | 204 | 11,875,000 |
| 2005/06/09 | 204 | 205 | 201 | 201 | 9,444,000 |
| 2005/06/08 | 200 | 203 | 200 | 203 | 9,546,000 |
| 2005/06/07 | 197 | 201 | 196 | 199 | 9,430,000 |
| 2005/06/06 | 197 | 198 | 195 | 196 | 2,845,000 |
| 2005/06/03 | 197 | 198 | 196 | 197 | 4,799,000 |
| 2005/06/02 | 198 | 198 | 195 | 198 | 6,628,000 |
| 2005/06/01 | 194 | 198 | 194 | 197 | 4,129,000 |
| 2005/05/31 | 195 | 196 | 191 | 195 | 8,311,000 |
| 2005/05/30 | 196 | 198 | 194 | 194 | 7,689,000 |
| 2005/05/27 | 193 | 198 | 192 | 196 | 8,718,000 |
| 2005/05/26 | 196 | 196 | 193 | 194 | 4,464,000 |
| 2005/05/25 | 198 | 199 | 193 | 195 | 6,828,000 |
| 2005/05/24 | 199 | 200 | 198 | 200 | 3,946,000 |
| 2005/05/23 | 201 | 203 | 198 | 199 | 12,102,000 |
| 2005/05/20 | 201 | 203 | 199 | 201 | 8,075,000 |
| 2005/05/19 | 200 | 202 | 199 | 199 | 8,844,000 |
| 2005/05/18 | 202 | 202 | 196 | 197 | 9,275,000 |
| 2005/05/17 | 203 | 203 | 196 | 198 | 10,184,000 |
| 2005/05/16 | 205 | 206 | 200 | 201 | 6,349,000 |
| 2005/05/13 | 204 | 207 | 204 | 205 | 7,616,000 |
| 2005/05/12 | 208 | 211 | 207 | 207 | 20,802,000 |
| 2005/05/11 | 203 | 209 | 203 | 208 | 26,100,000 |
| 2005/05/10 | 203 | 205 | 202 | 204 | 20,057,000 |
| 2005/05/09 | 204 | 204 | 201 | 202 | 5,825,000 |
| 2005/05/06 | 203 | 204 | 202 | 203 | 5,617,000 |
| 2005/05/02 | 201 | 203 | 200 | 202 | 6,959,000 |
| 2005/04/28 | 201 | 205 | 199 | 203 | 20,307,000 |
| 2005/04/27 | 200 | 203 | 198 | 203 | 11,917,000 |
| 2005/04/26 | 200 | 201 | 198 | 200 | 5,220,000 |
| 2005/04/25 | 198 | 201 | 198 | 200 | 13,011,000 |
| 2005/04/22 | 199 | 200 | 197 | 197 | 13,945,000 |
| 2005/04/21 | 191 | 197 | 189 | 196 | 20,031,000 |
| 2005/04/20 | 199 | 202 | 194 | 196 | 14,316,000 |
| 2005/04/19 | 192 | 198 | 190 | 198 | 15,475,000 |
| 2005/04/18 | 192 | 192 | 186 | 187 | 14,579,000 |
| 2005/04/15 | 197 | 197 | 194 | 195 | 15,735,000 |
| 2005/04/14 | 200 | 201 | 198 | 200 | 7,654,000 |
| 2005/04/13 | 201 | 203 | 200 | 202 | 7,283,000 |
| 2005/04/12 | 199 | 203 | 199 | 199 | 11,995,000 |
| 2005/04/11 | 204 | 204 | 198 | 200 | 10,738,000 |
| 2005/04/08 | 205 | 209 | 204 | 206 | 20,386,000 |
| 2005/04/07 | 200 | 205 | 198 | 204 | 24,324,000 |
| 2005/04/06 | 201 | 201 | 198 | 199 | 14,746,000 |
| 2005/04/05 | 198 | 203 | 197 | 201 | 43,076,000 |
| 2005/04/04 | 189 | 196 | 188 | 194 | 24,031,000 |
| 2005/04/01 | 184 | 190 | 183 | 188 | 10,318,000 |
| 2005/03/31 | 182 | 186 | 180 | 185 | 10,946,000 |
| 2005/03/30 | 187 | 188 | 181 | 183 | 9,857,000 |
| 2005/03/29 | 192 | 192 | 187 | 187 | 3,654,000 |
| 2005/03/28 | 187 | 191 | 187 | 189 | 3,385,000 |
| 2005/03/25 | 193 | 193 | 186 | 187 | 5,997,000 |
| 2005/03/24 | 193 | 193 | 189 | 190 | 7,981,000 |
| 2005/03/23 | 195 | 195 | 190 | 194 | 7,768,000 |
| 2005/03/22 | 193 | 196 | 193 | 195 | 3,762,000 |
| 2005/03/18 | 194 | 196 | 194 | 194 | 2,973,000 |
| 2005/03/17 | 194 | 196 | 193 | 194 | 3,624,000 |
| 2005/03/16 | 195 | 196 | 193 | 195 | 6,146,000 |
| 2005/03/15 | 193 | 198 | 193 | 194 | 21,095,000 |
| 2005/03/14 | 192 | 196 | 191 | 192 | 12,617,000 |
| 2005/03/11 | 189 | 191 | 188 | 190 | 9,905,000 |
| 2005/03/10 | 190 | 191 | 187 | 187 | 6,141,000 |
| 2005/03/09 | 187 | 192 | 187 | 192 | 13,144,000 |
| 2005/03/08 | 187 | 191 | 186 | 188 | 16,472,000 |
| 2005/03/07 | 185 | 188 | 184 | 187 | 9,948,000 |
| 2005/03/04 | 183 | 184 | 180 | 184 | 7,145,000 |
| 2005/03/03 | 183 | 185 | 183 | 183 | 3,657,000 |
| 2005/03/02 | 187 | 187 | 183 | 183 | 10,858,000 |
| 2005/03/01 | 181 | 187 | 181 | 187 | 14,460,000 |
| 2005/02/28 | 180 | 181 | 178 | 180 | 5,746,000 |
| 2005/02/25 | 178 | 179 | 176 | 177 | 5,150,000 |
| 2005/02/24 | 176 | 177 | 175 | 176 | 6,683,000 |
| 2005/02/23 | 176 | 177 | 174 | 176 | 5,489,000 |
| 2005/02/22 | 179 | 179 | 178 | 178 | 2,419,000 |
| 2005/02/21 | 180 | 181 | 179 | 180 | 4,624,000 |
| 2005/02/18 | 179 | 180 | 178 | 178 | 4,263,000 |
| 2005/02/17 | 182 | 182 | 179 | 179 | 5,348,000 |
| 2005/02/16 | 182 | 186 | 179 | 182 | 25,268,000 |
| 2005/02/15 | 179 | 181 | 179 | 181 | 4,386,000 |
| 2005/02/14 | 180 | 181 | 178 | 180 | 6,658,000 |
| 2005/02/10 | 177 | 181 | 177 | 179 | 9,778,000 |
| 2005/02/09 | 175 | 179 | 175 | 178 | 14,091,000 |
| 2005/02/08 | 173 | 176 | 172 | 174 | 12,748,000 |
| 2005/02/07 | 172 | 174 | 171 | 173 | 5,256,000 |
| 2005/02/04 | 175 | 175 | 171 | 174 | 10,191,000 |
| 2005/02/03 | 173 | 176 | 172 | 175 | 14,254,000 |
| 2005/02/02 | 171 | 174 | 171 | 173 | 8,545,000 |
| 2005/02/01 | 172 | 172 | 170 | 171 | 1,817,000 |
| 2005/01/31 | 171 | 173 | 170 | 171 | 4,704,000 |
| 2005/01/28 | 169 | 171 | 168 | 171 | 4,713,000 |
| 2005/01/27 | 170 | 171 | 168 | 169 | 6,582,000 |
| 2005/01/26 | 170 | 172 | 170 | 171 | 5,144,000 |
| 2005/01/25 | 171 | 171 | 169 | 170 | 1,874,000 |
| 2005/01/24 | 170 | 172 | 169 | 170 | 2,976,000 |
| 2005/01/21 | 169 | 170 | 169 | 169 | 1,309,000 |
| 2005/01/20 | 170 | 171 | 169 | 169 | 2,597,000 |
| 2005/01/19 | 173 | 173 | 170 | 172 | 3,182,000 |
| 2005/01/18 | 174 | 174 | 171 | 172 | 3,596,000 |
| 2005/01/17 | 171 | 174 | 170 | 173 | 9,102,000 |
| 2005/01/14 | 166 | 171 | 166 | 169 | 5,675,000 |
| 2005/01/13 | 168 | 169 | 167 | 167 | 2,543,000 |
| 2005/01/12 | 171 | 172 | 168 | 169 | 3,078,000 |
| 2005/01/11 | 172 | 172 | 170 | 171 | 3,539,000 |
| 2005/01/07 | 171 | 172 | 169 | 171 | 5,836,000 |
| 2005/01/06 | 168 | 171 | 166 | 171 | 9,659,000 |
| 2005/01/05 | 168 | 170 | 167 | 168 | 6,311,000 |
| 2005/01/04 | 167 | 170 | 167 | 169 | 2,381,000 |