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 |
|---|---|---|---|---|---|
| 2006/12/29 | 447 | 453 | 445 | 447 | 11,241,000 |
| 2006/12/28 | 448 | 449 | 441 | 448 | 14,399,000 |
| 2006/12/27 | 455 | 460 | 443 | 443 | 37,372,000 |
| 2006/12/26 | 445 | 450 | 438 | 450 | 18,989,000 |
| 2006/12/25 | 442 | 453 | 441 | 445 | 37,848,000 |
| 2006/12/22 | 443 | 445 | 436 | 444 | 21,256,000 |
| 2006/12/21 | 436 | 448 | 435 | 445 | 37,033,000 |
| 2006/12/20 | 427 | 437 | 426 | 435 | 15,083,000 |
| 2006/12/19 | 429 | 433 | 421 | 424 | 13,649,000 |
| 2006/12/18 | 438 | 439 | 431 | 433 | 12,146,000 |
| 2006/12/15 | 440 | 445 | 435 | 436 | 26,596,000 |
| 2006/12/14 | 435 | 439 | 430 | 439 | 13,333,000 |
| 2006/12/13 | 429 | 437 | 428 | 435 | 16,913,000 |
| 2006/12/12 | 437 | 442 | 429 | 433 | 36,490,000 |
| 2006/12/11 | 412 | 434 | 412 | 432 | 30,496,000 |
| 2006/12/08 | 408 | 416 | 408 | 410 | 17,578,000 |
| 2006/12/07 | 415 | 415 | 408 | 411 | 7,204,000 |
| 2006/12/06 | 412 | 415 | 407 | 414 | 10,282,000 |
| 2006/12/05 | 417 | 418 | 409 | 409 | 12,862,000 |
| 2006/12/04 | 416 | 416 | 412 | 415 | 12,062,000 |
| 2006/12/01 | 414 | 420 | 411 | 419 | 15,258,000 |
| 2006/11/30 | 414 | 417 | 409 | 412 | 9,960,000 |
| 2006/11/29 | 407 | 412 | 405 | 411 | 13,672,000 |
| 2006/11/28 | 395 | 403 | 393 | 401 | 14,018,000 |
| 2006/11/27 | 398 | 402 | 395 | 400 | 11,115,000 |
| 2006/11/24 | 408 | 408 | 400 | 403 | 9,154,000 |
| 2006/11/22 | 397 | 407 | 393 | 407 | 9,213,000 |
| 2006/11/21 | 396 | 401 | 393 | 394 | 8,720,000 |
| 2006/11/20 | 409 | 410 | 395 | 395 | 20,288,000 |
| 2006/11/17 | 415 | 417 | 407 | 413 | 10,362,000 |
| 2006/11/16 | 418 | 426 | 415 | 416 | 12,970,000 |
| 2006/11/15 | 422 | 423 | 416 | 417 | 8,158,000 |
| 2006/11/14 | 418 | 424 | 415 | 422 | 13,607,000 |
| 2006/11/13 | 421 | 423 | 412 | 412 | 12,189,000 |
| 2006/11/10 | 423 | 429 | 422 | 425 | 10,679,000 |
| 2006/11/09 | 429 | 431 | 425 | 427 | 8,405,000 |
| 2006/11/08 | 437 | 438 | 428 | 428 | 15,923,000 |
| 2006/11/07 | 435 | 439 | 432 | 435 | 26,144,000 |
| 2006/11/06 | 421 | 431 | 418 | 430 | 17,291,000 |
| 2006/11/02 | 418 | 424 | 418 | 424 | 13,984,000 |
| 2006/11/01 | 420 | 425 | 415 | 422 | 17,426,000 |
| 2006/10/31 | 425 | 437 | 424 | 432 | 19,306,000 |
| 2006/10/30 | 441 | 441 | 424 | 428 | 20,332,000 |
| 2006/10/27 | 446 | 447 | 442 | 446 | 12,552,000 |
| 2006/10/26 | 444 | 448 | 441 | 442 | 23,836,000 |
| 2006/10/25 | 438 | 443 | 435 | 443 | 19,757,000 |
| 2006/10/24 | 440 | 441 | 436 | 438 | 8,860,000 |
| 2006/10/23 | 436 | 441 | 433 | 438 | 16,257,000 |
| 2006/10/20 | 426 | 439 | 426 | 438 | 25,128,000 |
| 2006/10/19 | 428 | 429 | 424 | 426 | 9,569,000 |
| 2006/10/18 | 428 | 430 | 421 | 425 | 22,604,000 |
| 2006/10/17 | 429 | 433 | 425 | 431 | 33,662,000 |
| 2006/10/16 | 422 | 429 | 421 | 426 | 19,481,000 |
| 2006/10/13 | 420 | 423 | 418 | 419 | 20,739,000 |
| 2006/10/12 | 412 | 419 | 409 | 417 | 24,073,000 |
| 2006/10/11 | 415 | 418 | 410 | 412 | 21,493,000 |
| 2006/10/10 | 405 | 418 | 405 | 411 | 26,158,000 |
| 2006/10/06 | 408 | 410 | 404 | 408 | 13,100,000 |
| 2006/10/05 | 405 | 412 | 403 | 412 | 26,017,000 |
| 2006/10/04 | 410 | 413 | 395 | 399 | 28,355,000 |
| 2006/10/03 | 400 | 411 | 397 | 410 | 34,540,000 |
| 2006/10/02 | 396 | 400 | 393 | 399 | 25,978,000 |
| 2006/09/29 | 395 | 397 | 387 | 391 | 9,088,000 |
| 2006/09/28 | 390 | 397 | 389 | 395 | 13,091,000 |
| 2006/09/27 | 378 | 391 | 378 | 391 | 15,741,000 |
| 2006/09/26 | 380 | 384 | 373 | 373 | 10,319,000 |
| 2006/09/25 | 381 | 381 | 370 | 379 | 18,378,000 |
| 2006/09/22 | 385 | 388 | 382 | 382 | 9,478,000 |
| 2006/09/21 | 395 | 395 | 383 | 390 | 20,482,000 |
| 2006/09/20 | 382 | 397 | 382 | 395 | 27,611,000 |
| 2006/09/19 | 386 | 393 | 384 | 387 | 16,922,000 |
| 2006/09/15 | 383 | 383 | 373 | 378 | 14,355,000 |
| 2006/09/14 | 381 | 385 | 375 | 385 | 25,082,000 |
| 2006/09/13 | 393 | 395 | 383 | 384 | 19,701,000 |
| 2006/09/12 | 394 | 397 | 385 | 388 | 24,089,000 |
| 2006/09/11 | 403 | 404 | 391 | 391 | 16,622,000 |
| 2006/09/08 | 388 | 405 | 388 | 402 | 37,232,000 |
| 2006/09/07 | 388 | 394 | 386 | 390 | 15,641,000 |
| 2006/09/06 | 396 | 398 | 389 | 393 | 21,307,000 |
| 2006/09/05 | 395 | 401 | 394 | 399 | 37,015,000 |
| 2006/09/04 | 395 | 398 | 393 | 394 | 31,232,000 |
| 2006/09/01 | 376 | 390 | 375 | 388 | 58,552,000 |
| 2006/08/31 | 367 | 372 | 365 | 371 | 19,360,000 |
| 2006/08/30 | 364 | 367 | 363 | 364 | 10,931,000 |
| 2006/08/29 | 366 | 369 | 360 | 364 | 17,191,000 |
| 2006/08/28 | 365 | 368 | 362 | 362 | 16,746,000 |
| 2006/08/25 | 364 | 369 | 361 | 363 | 12,011,000 |
| 2006/08/24 | 366 | 368 | 362 | 363 | 12,634,000 |
| 2006/08/23 | 368 | 369 | 364 | 368 | 11,696,000 |
| 2006/08/22 | 360 | 368 | 359 | 367 | 12,663,000 |
| 2006/08/21 | 367 | 370 | 359 | 362 | 27,096,000 |
| 2006/08/18 | 357 | 362 | 351 | 362 | 19,927,000 |
| 2006/08/17 | 356 | 362 | 354 | 355 | 33,651,000 |
| 2006/08/16 | 344 | 347 | 342 | 346 | 19,207,000 |
| 2006/08/15 | 339 | 343 | 338 | 339 | 21,991,000 |
| 2006/08/14 | 336 | 340 | 334 | 339 | 9,576,000 |
| 2006/08/11 | 339 | 340 | 335 | 337 | 12,366,000 |
| 2006/08/10 | 333 | 339 | 332 | 339 | 8,458,000 |
| 2006/08/09 | 328 | 336 | 323 | 336 | 13,225,000 |
| 2006/08/08 | 327 | 334 | 327 | 330 | 12,876,000 |
| 2006/08/07 | 330 | 336 | 325 | 325 | 7,845,000 |
| 2006/08/04 | 338 | 340 | 332 | 334 | 7,844,000 |
| 2006/08/03 | 342 | 342 | 336 | 337 | 11,412,000 |
| 2006/08/02 | 339 | 342 | 336 | 341 | 10,103,000 |
| 2006/08/01 | 345 | 347 | 340 | 341 | 11,500,000 |
| 2006/07/31 | 352 | 354 | 348 | 348 | 12,839,000 |
| 2006/07/28 | 339 | 348 | 337 | 347 | 17,157,000 |
| 2006/07/27 | 334 | 341 | 333 | 341 | 19,733,000 |
| 2006/07/26 | 334 | 338 | 329 | 329 | 23,403,000 |
| 2006/07/25 | 323 | 326 | 323 | 325 | 9,090,000 |
| 2006/07/24 | 318 | 319 | 308 | 317 | 14,936,000 |
| 2006/07/21 | 325 | 328 | 321 | 324 | 9,033,000 |
| 2006/07/20 | 330 | 332 | 323 | 329 | 13,370,000 |
| 2006/07/19 | 318 | 321 | 314 | 315 | 14,193,000 |
| 2006/07/18 | 325 | 327 | 310 | 310 | 19,079,000 |
| 2006/07/14 | 332 | 336 | 330 | 332 | 18,973,000 |
| 2006/07/13 | 342 | 347 | 340 | 342 | 12,352,000 |
| 2006/07/12 | 355 | 358 | 347 | 348 | 9,252,000 |
| 2006/07/11 | 358 | 359 | 351 | 355 | 12,024,000 |
| 2006/07/10 | 357 | 362 | 353 | 362 | 21,387,000 |
| 2006/07/07 | 372 | 373 | 363 | 367 | 10,146,000 |
| 2006/07/06 | 375 | 377 | 370 | 371 | 11,138,000 |
| 2006/07/05 | 383 | 385 | 379 | 379 | 13,405,000 |
| 2006/07/04 | 382 | 383 | 377 | 377 | 8,552,000 |
| 2006/07/03 | 383 | 383 | 378 | 381 | 11,125,000 |
| 2006/06/30 | 387 | 387 | 381 | 385 | 11,554,000 |
| 2006/06/29 | 373 | 376 | 370 | 373 | 9,782,000 |
| 2006/06/28 | 369 | 372 | 367 | 369 | 13,596,000 |
| 2006/06/27 | 378 | 384 | 376 | 376 | 13,425,000 |
| 2006/06/26 | 365 | 380 | 362 | 376 | 18,992,000 |
| 2006/06/23 | 360 | 365 | 355 | 365 | 7,476,000 |
| 2006/06/22 | 353 | 363 | 351 | 362 | 12,168,000 |
| 2006/06/21 | 352 | 354 | 343 | 348 | 8,692,000 |
| 2006/06/20 | 354 | 357 | 350 | 350 | 9,835,000 |
| 2006/06/19 | 356 | 361 | 353 | 354 | 12,620,000 |
| 2006/06/16 | 352 | 358 | 351 | 355 | 13,899,000 |
| 2006/06/15 | 348 | 350 | 338 | 340 | 15,249,000 |
| 2006/06/14 | 326 | 344 | 325 | 338 | 15,629,000 |
| 2006/06/13 | 341 | 346 | 335 | 335 | 13,856,000 |
| 2006/06/12 | 343 | 354 | 338 | 351 | 15,930,000 |
| 2006/06/09 | 342 | 350 | 333 | 348 | 28,518,000 |
| 2006/06/08 | 342 | 345 | 333 | 338 | 29,678,000 |
| 2006/06/07 | 370 | 371 | 354 | 357 | 19,090,000 |
| 2006/06/06 | 367 | 373 | 365 | 373 | 9,383,000 |
| 2006/06/05 | 377 | 381 | 372 | 376 | 8,794,000 |
| 2006/06/02 | 369 | 382 | 361 | 382 | 25,111,000 |
| 2006/06/01 | 378 | 379 | 365 | 366 | 9,189,000 |
| 2006/05/31 | 374 | 377 | 369 | 374 | 16,417,000 |
| 2006/05/30 | 390 | 390 | 384 | 387 | 6,282,000 |
| 2006/05/29 | 392 | 394 | 387 | 388 | 6,736,000 |
| 2006/05/26 | 385 | 392 | 383 | 389 | 17,743,000 |
| 2006/05/25 | 390 | 393 | 381 | 383 | 17,933,000 |
| 2006/05/24 | 388 | 396 | 385 | 395 | 23,549,000 |
| 2006/05/23 | 394 | 397 | 380 | 383 | 25,969,000 |
| 2006/05/22 | 414 | 419 | 403 | 404 | 17,003,000 |
| 2006/05/19 | 410 | 415 | 402 | 413 | 14,706,000 |
| 2006/05/18 | 408 | 413 | 404 | 412 | 17,138,000 |
| 2006/05/17 | 410 | 419 | 403 | 418 | 18,360,000 |
| 2006/05/16 | 419 | 425 | 400 | 404 | 17,566,000 |
| 2006/05/15 | 414 | 418 | 411 | 417 | 13,034,000 |
| 2006/05/12 | 414 | 425 | 410 | 420 | 20,789,000 |
| 2006/05/11 | 428 | 434 | 420 | 421 | 18,331,000 |
| 2006/05/10 | 429 | 439 | 424 | 426 | 31,590,000 |
| 2006/05/09 | 426 | 434 | 422 | 432 | 26,628,000 |
| 2006/05/08 | 423 | 430 | 422 | 429 | 41,757,000 |
| 2006/05/02 | 405 | 414 | 404 | 412 | 10,593,000 |
| 2006/05/01 | 411 | 413 | 401 | 404 | 13,674,000 |
| 2006/04/28 | 412 | 416 | 400 | 413 | 20,697,000 |
| 2006/04/27 | 404 | 413 | 403 | 412 | 13,986,000 |
| 2006/04/26 | 405 | 409 | 398 | 401 | 14,816,000 |
| 2006/04/25 | 412 | 413 | 402 | 405 | 13,026,000 |
| 2006/04/24 | 414 | 417 | 406 | 408 | 18,995,000 |
| 2006/04/21 | 415 | 423 | 414 | 418 | 26,852,000 |
| 2006/04/20 | 403 | 410 | 401 | 408 | 8,280,000 |
| 2006/04/19 | 409 | 410 | 402 | 402 | 9,104,000 |
| 2006/04/18 | 394 | 405 | 392 | 404 | 6,552,000 |
| 2006/04/17 | 407 | 409 | 398 | 399 | 8,706,000 |
| 2006/04/14 | 412 | 413 | 404 | 411 | 8,263,000 |
| 2006/04/13 | 411 | 414 | 405 | 411 | 9,505,000 |
| 2006/04/12 | 416 | 417 | 405 | 409 | 15,267,000 |
| 2006/04/11 | 426 | 426 | 415 | 421 | 9,770,000 |
| 2006/04/10 | 421 | 428 | 420 | 428 | 10,463,000 |
| 2006/04/07 | 427 | 430 | 421 | 430 | 13,874,000 |
| 2006/04/06 | 418 | 425 | 417 | 425 | 9,234,000 |
| 2006/04/05 | 424 | 427 | 408 | 413 | 10,600,000 |
| 2006/04/04 | 425 | 430 | 422 | 425 | 12,628,000 |
| 2006/04/03 | 408 | 426 | 408 | 424 | 17,156,000 |
| 2006/03/31 | 417 | 418 | 411 | 413 | 4,845,000 |
| 2006/03/30 | 418 | 420 | 415 | 418 | 7,051,000 |
| 2006/03/29 | 410 | 418 | 406 | 415 | 7,177,000 |
| 2006/03/28 | 403 | 413 | 402 | 411 | 10,384,000 |
| 2006/03/27 | 407 | 410 | 404 | 406 | 7,291,000 |
| 2006/03/24 | 406 | 407 | 402 | 406 | 5,720,000 |
| 2006/03/23 | 408 | 409 | 403 | 404 | 8,031,000 |
| 2006/03/22 | 401 | 406 | 399 | 404 | 13,212,000 |
| 2006/03/20 | 390 | 404 | 389 | 402 | 9,369,000 |
| 2006/03/17 | 389 | 394 | 386 | 393 | 4,605,000 |
| 2006/03/16 | 397 | 397 | 385 | 387 | 5,652,000 |
| 2006/03/15 | 398 | 400 | 393 | 395 | 6,396,000 |
| 2006/03/14 | 395 | 401 | 391 | 395 | 12,954,000 |
| 2006/03/13 | 388 | 397 | 385 | 395 | 13,634,000 |
| 2006/03/10 | 377 | 385 | 374 | 380 | 14,958,000 |
| 2006/03/09 | 369 | 379 | 367 | 374 | 8,955,000 |
| 2006/03/08 | 376 | 380 | 365 | 370 | 12,024,000 |
| 2006/03/07 | 385 | 392 | 374 | 377 | 24,190,000 |
| 2006/03/06 | 371 | 377 | 365 | 377 | 10,765,000 |
| 2006/03/03 | 378 | 379 | 370 | 375 | 11,373,000 |
| 2006/03/02 | 397 | 400 | 383 | 386 | 8,432,000 |
| 2006/03/01 | 396 | 400 | 391 | 396 | 9,136,000 |
| 2006/02/28 | 407 | 408 | 396 | 403 | 10,817,000 |
| 2006/02/27 | 407 | 411 | 398 | 405 | 15,110,000 |
| 2006/02/24 | 398 | 410 | 391 | 407 | 14,134,000 |
| 2006/02/23 | 392 | 400 | 392 | 399 | 12,287,000 |
| 2006/02/22 | 382 | 393 | 378 | 387 | 12,611,000 |
| 2006/02/21 | 366 | 381 | 366 | 380 | 13,068,000 |
| 2006/02/20 | 373 | 377 | 360 | 361 | 13,059,000 |
| 2006/02/17 | 390 | 396 | 382 | 383 | 9,713,000 |
| 2006/02/16 | 397 | 397 | 387 | 393 | 12,596,000 |
| 2006/02/15 | 409 | 410 | 396 | 398 | 9,006,000 |
| 2006/02/14 | 397 | 405 | 376 | 404 | 19,769,000 |
| 2006/02/13 | 414 | 415 | 394 | 398 | 14,347,000 |
| 2006/02/10 | 428 | 430 | 406 | 418 | 17,932,000 |
| 2006/02/09 | 439 | 441 | 430 | 432 | 7,786,000 |
| 2006/02/08 | 442 | 444 | 432 | 436 | 9,777,000 |
| 2006/02/07 | 454 | 454 | 445 | 449 | 9,056,000 |
| 2006/02/06 | 448 | 456 | 446 | 451 | 23,776,000 |
| 2006/02/03 | 438 | 447 | 436 | 445 | 13,321,000 |
| 2006/02/02 | 440 | 448 | 440 | 443 | 19,461,000 |
| 2006/02/01 | 436 | 439 | 432 | 433 | 13,202,000 |
| 2006/01/31 | 440 | 446 | 432 | 442 | 16,841,000 |
| 2006/01/30 | 439 | 449 | 438 | 444 | 21,357,000 |
| 2006/01/27 | 422 | 429 | 419 | 427 | 16,103,000 |
| 2006/01/26 | 418 | 419 | 413 | 414 | 7,565,000 |
| 2006/01/25 | 408 | 421 | 402 | 413 | 12,343,000 |
| 2006/01/24 | 405 | 409 | 395 | 400 | 8,980,000 |
| 2006/01/23 | 392 | 418 | 391 | 400 | 15,339,000 |
| 2006/01/20 | 430 | 430 | 405 | 412 | 11,849,000 |
| 2006/01/19 | 393 | 431 | 393 | 423 | 15,980,000 |
| 2006/01/18 | 420 | 421 | 380 | 398 | 21,063,000 |
| 2006/01/17 | 426 | 439 | 421 | 423 | 14,305,000 |
| 2006/01/16 | 430 | 439 | 427 | 435 | 10,625,000 |
| 2006/01/13 | 442 | 444 | 428 | 432 | 16,309,000 |
| 2006/01/12 | 437 | 446 | 430 | 442 | 23,781,000 |
| 2006/01/11 | 440 | 441 | 425 | 435 | 24,041,000 |
| 2006/01/10 | 460 | 460 | 444 | 446 | 17,757,000 |
| 2006/01/06 | 450 | 465 | 448 | 460 | 34,944,000 |
| 2006/01/05 | 457 | 459 | 441 | 448 | 26,346,000 |
| 2006/01/04 | 438 | 460 | 437 | 455 | 29,098,000 |