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 |
|---|---|---|---|---|---|
| 2009/12/30 | 236 | 237 | 232 | 234 | 7,037,000 |
| 2009/12/29 | 237 | 238 | 234 | 236 | 6,089,000 |
| 2009/12/28 | 234 | 239 | 233 | 236 | 8,029,000 |
| 2009/12/25 | 236 | 236 | 232 | 234 | 6,159,000 |
| 2009/12/24 | 235 | 236 | 232 | 236 | 11,161,000 |
| 2009/12/22 | 229 | 235 | 228 | 234 | 7,510,000 |
| 2009/12/21 | 230 | 231 | 227 | 229 | 4,814,000 |
| 2009/12/18 | 227 | 231 | 225 | 230 | 12,247,000 |
| 2009/12/17 | 234 | 236 | 229 | 232 | 13,642,000 |
| 2009/12/16 | 237 | 238 | 233 | 235 | 12,480,000 |
| 2009/12/15 | 234 | 237 | 232 | 233 | 14,583,000 |
| 2009/12/14 | 236 | 237 | 230 | 233 | 15,689,000 |
| 2009/12/11 | 225 | 237 | 222 | 235 | 25,816,000 |
| 2009/12/10 | 224 | 228 | 219 | 221 | 14,339,000 |
| 2009/12/09 | 227 | 229 | 225 | 229 | 8,097,000 |
| 2009/12/08 | 228 | 231 | 227 | 231 | 7,873,000 |
| 2009/12/07 | 230 | 234 | 230 | 231 | 11,059,000 |
| 2009/12/04 | 226 | 228 | 223 | 227 | 12,244,000 |
| 2009/12/03 | 220 | 226 | 218 | 225 | 16,964,000 |
| 2009/12/02 | 216 | 219 | 215 | 216 | 11,692,000 |
| 2009/12/01 | 210 | 219 | 209 | 217 | 18,664,000 |
| 2009/11/30 | 203 | 211 | 203 | 210 | 9,831,000 |
| 2009/11/27 | 206 | 207 | 202 | 203 | 15,441,000 |
| 2009/11/26 | 206 | 214 | 204 | 211 | 19,906,000 |
| 2009/11/25 | 206 | 212 | 205 | 210 | 18,529,000 |
| 2009/11/24 | 210 | 210 | 202 | 202 | 14,504,000 |
| 2009/11/20 | 199 | 202 | 198 | 202 | 12,662,000 |
| 2009/11/19 | 207 | 208 | 199 | 202 | 13,725,000 |
| 2009/11/18 | 205 | 211 | 205 | 206 | 18,345,000 |
| 2009/11/17 | 208 | 209 | 202 | 204 | 8,672,000 |
| 2009/11/16 | 211 | 213 | 206 | 207 | 10,310,000 |
| 2009/11/13 | 211 | 214 | 208 | 212 | 10,154,000 |
| 2009/11/12 | 217 | 218 | 212 | 214 | 7,884,000 |
| 2009/11/11 | 218 | 219 | 215 | 217 | 8,680,000 |
| 2009/11/10 | 222 | 224 | 215 | 216 | 19,167,000 |
| 2009/11/09 | 219 | 222 | 215 | 219 | 11,760,000 |
| 2009/11/06 | 221 | 223 | 216 | 217 | 11,225,000 |
| 2009/11/05 | 223 | 224 | 218 | 219 | 11,109,000 |
| 2009/11/04 | 222 | 225 | 218 | 223 | 9,349,000 |
| 2009/11/02 | 226 | 226 | 220 | 222 | 16,880,000 |
| 2009/10/30 | 230 | 231 | 227 | 231 | 11,324,000 |
| 2009/10/29 | 225 | 230 | 223 | 229 | 16,847,000 |
| 2009/10/28 | 234 | 235 | 227 | 230 | 12,017,000 |
| 2009/10/27 | 239 | 240 | 233 | 236 | 13,155,000 |
| 2009/10/26 | 245 | 246 | 240 | 240 | 33,414,000 |
| 2009/10/23 | 226 | 233 | 225 | 230 | 18,567,000 |
| 2009/10/22 | 222 | 224 | 219 | 223 | 7,749,000 |
| 2009/10/21 | 224 | 225 | 220 | 223 | 7,704,000 |
| 2009/10/20 | 226 | 229 | 224 | 226 | 7,541,000 |
| 2009/10/19 | 223 | 227 | 219 | 227 | 11,709,000 |
| 2009/10/16 | 227 | 227 | 220 | 223 | 12,563,000 |
| 2009/10/15 | 230 | 232 | 224 | 226 | 12,772,000 |
| 2009/10/14 | 231 | 232 | 223 | 226 | 9,802,000 |
| 2009/10/13 | 231 | 237 | 230 | 233 | 9,593,000 |
| 2009/10/09 | 228 | 232 | 227 | 231 | 10,731,000 |
| 2009/10/08 | 229 | 230 | 223 | 226 | 10,866,000 |
| 2009/10/07 | 222 | 230 | 220 | 228 | 13,262,000 |
| 2009/10/06 | 222 | 225 | 219 | 222 | 10,461,000 |
| 2009/10/05 | 219 | 227 | 216 | 218 | 25,470,000 |
| 2009/10/02 | 211 | 214 | 206 | 214 | 19,935,000 |
| 2009/10/01 | 225 | 226 | 219 | 219 | 8,314,000 |
| 2009/09/30 | 224 | 230 | 222 | 228 | 8,674,000 |
| 2009/09/29 | 221 | 224 | 221 | 223 | 10,705,000 |
| 2009/09/28 | 227 | 228 | 216 | 220 | 24,277,000 |
| 2009/09/25 | 235 | 235 | 231 | 231 | 5,681,000 |
| 2009/09/24 | 234 | 241 | 232 | 238 | 12,855,000 |
| 2009/09/18 | 234 | 234 | 228 | 231 | 10,227,000 |
| 2009/09/17 | 230 | 234 | 228 | 234 | 12,564,000 |
| 2009/09/16 | 230 | 232 | 227 | 229 | 8,010,000 |
| 2009/09/15 | 228 | 232 | 227 | 230 | 12,640,000 |
| 2009/09/14 | 239 | 239 | 229 | 232 | 10,425,000 |
| 2009/09/11 | 246 | 246 | 239 | 240 | 15,939,000 |
| 2009/09/10 | 235 | 244 | 233 | 243 | 15,960,000 |
| 2009/09/09 | 234 | 236 | 231 | 234 | 10,119,000 |
| 2009/09/08 | 238 | 239 | 231 | 236 | 14,106,000 |
| 2009/09/07 | 233 | 240 | 233 | 239 | 10,786,000 |
| 2009/09/04 | 239 | 240 | 231 | 232 | 12,025,000 |
| 2009/09/03 | 244 | 244 | 239 | 240 | 12,115,000 |
| 2009/09/02 | 245 | 247 | 243 | 245 | 11,419,000 |
| 2009/09/01 | 245 | 250 | 244 | 250 | 12,250,000 |
| 2009/08/31 | 246 | 249 | 241 | 247 | 20,164,000 |
| 2009/08/28 | 250 | 253 | 243 | 245 | 20,650,000 |
| 2009/08/27 | 250 | 253 | 243 | 245 | 20,340,000 |
| 2009/08/26 | 253 | 254 | 248 | 253 | 17,224,000 |
| 2009/08/25 | 250 | 254 | 248 | 252 | 13,141,000 |
| 2009/08/24 | 249 | 252 | 248 | 251 | 8,017,000 |
| 2009/08/21 | 249 | 251 | 243 | 246 | 14,763,000 |
| 2009/08/20 | 249 | 252 | 243 | 251 | 17,688,000 |
| 2009/08/19 | 253 | 254 | 248 | 250 | 11,750,000 |
| 2009/08/18 | 248 | 254 | 247 | 254 | 14,852,000 |
| 2009/08/17 | 261 | 264 | 251 | 253 | 19,374,000 |
| 2009/08/14 | 262 | 264 | 258 | 261 | 17,994,000 |
| 2009/08/13 | 254 | 265 | 253 | 263 | 41,203,000 |
| 2009/08/12 | 248 | 250 | 244 | 246 | 9,988,000 |
| 2009/08/11 | 247 | 252 | 244 | 249 | 13,868,000 |
| 2009/08/10 | 242 | 247 | 241 | 246 | 12,371,000 |
| 2009/08/07 | 240 | 241 | 235 | 239 | 11,111,000 |
| 2009/08/06 | 238 | 245 | 236 | 243 | 11,124,000 |
| 2009/08/05 | 244 | 244 | 237 | 238 | 8,819,000 |
| 2009/08/04 | 244 | 249 | 240 | 242 | 18,470,000 |
| 2009/08/03 | 244 | 244 | 238 | 241 | 11,883,000 |
| 2009/07/31 | 241 | 246 | 239 | 244 | 13,473,000 |
| 2009/07/30 | 246 | 246 | 236 | 239 | 13,890,000 |
| 2009/07/29 | 240 | 246 | 239 | 242 | 10,751,000 |
| 2009/07/28 | 248 | 248 | 240 | 243 | 9,795,000 |
| 2009/07/27 | 252 | 253 | 242 | 244 | 16,375,000 |
| 2009/07/24 | 252 | 255 | 247 | 249 | 16,484,000 |
| 2009/07/23 | 248 | 249 | 243 | 245 | 13,815,000 |
| 2009/07/22 | 240 | 247 | 239 | 245 | 20,056,000 |
| 2009/07/21 | 231 | 246 | 231 | 245 | 27,620,000 |
| 2009/07/17 | 229 | 232 | 220 | 227 | 14,582,000 |
| 2009/07/16 | 231 | 233 | 226 | 229 | 14,223,000 |
| 2009/07/15 | 231 | 232 | 223 | 224 | 17,310,000 |
| 2009/07/14 | 223 | 231 | 222 | 231 | 25,929,000 |
| 2009/07/13 | 227 | 228 | 215 | 217 | 27,203,000 |
| 2009/07/10 | 239 | 242 | 230 | 232 | 12,527,000 |
| 2009/07/09 | 234 | 242 | 233 | 238 | 20,164,000 |
| 2009/07/08 | 241 | 245 | 236 | 239 | 19,401,000 |
| 2009/07/07 | 260 | 262 | 248 | 251 | 19,370,000 |
| 2009/07/06 | 263 | 267 | 257 | 260 | 18,342,000 |
| 2009/07/03 | 260 | 266 | 255 | 265 | 19,570,000 |
| 2009/07/02 | 273 | 276 | 268 | 269 | 20,730,000 |
| 2009/07/01 | 263 | 276 | 262 | 270 | 28,196,000 |
| 2009/06/30 | 266 | 271 | 265 | 266 | 20,011,000 |
| 2009/06/29 | 269 | 272 | 258 | 261 | 19,645,000 |
| 2009/06/26 | 269 | 270 | 261 | 267 | 19,412,000 |
| 2009/06/25 | 258 | 274 | 257 | 269 | 22,418,000 |
| 2009/06/24 | 261 | 266 | 256 | 260 | 16,515,000 |
| 2009/06/23 | 267 | 270 | 262 | 262 | 20,005,000 |
| 2009/06/22 | 272 | 278 | 269 | 277 | 18,993,000 |
| 2009/06/19 | 278 | 291 | 264 | 271 | 82,058,000 |
| 2009/06/18 | 277 | 278 | 266 | 278 | 45,672,000 |
| 2009/06/17 | 253 | 278 | 252 | 278 | 60,045,000 |
| 2009/06/16 | 258 | 260 | 252 | 254 | 21,512,000 |
| 2009/06/15 | 264 | 264 | 258 | 261 | 27,611,000 |
| 2009/06/12 | 275 | 279 | 264 | 267 | 50,761,000 |
| 2009/06/11 | 254 | 280 | 254 | 270 | 132,363,000 |
| 2009/06/10 | 231 | 253 | 230 | 250 | 134,353,000 |
| 2009/06/09 | 218 | 218 | 214 | 216 | 6,399,000 |
| 2009/06/08 | 216 | 221 | 216 | 218 | 17,522,000 |
| 2009/06/05 | 218 | 218 | 210 | 216 | 11,674,000 |
| 2009/06/04 | 215 | 218 | 213 | 217 | 9,943,000 |
| 2009/06/03 | 219 | 221 | 216 | 218 | 10,687,000 |
| 2009/06/02 | 217 | 223 | 217 | 221 | 27,730,000 |
| 2009/06/01 | 214 | 215 | 211 | 215 | 11,485,000 |
| 2009/05/29 | 212 | 214 | 209 | 213 | 9,893,000 |
| 2009/05/28 | 208 | 212 | 207 | 211 | 12,830,000 |
| 2009/05/27 | 208 | 210 | 207 | 210 | 9,404,000 |
| 2009/05/26 | 206 | 208 | 204 | 205 | 8,230,000 |
| 2009/05/25 | 208 | 209 | 204 | 206 | 10,179,000 |
| 2009/05/22 | 204 | 206 | 202 | 206 | 10,744,000 |
| 2009/05/21 | 207 | 207 | 204 | 207 | 7,279,000 |
| 2009/05/20 | 207 | 209 | 205 | 207 | 8,815,000 |
| 2009/05/19 | 206 | 209 | 204 | 207 | 8,886,000 |
| 2009/05/18 | 208 | 208 | 201 | 202 | 6,260,000 |
| 2009/05/15 | 207 | 209 | 204 | 209 | 8,462,000 |
| 2009/05/14 | 209 | 210 | 205 | 206 | 11,565,000 |
| 2009/05/13 | 214 | 216 | 207 | 214 | 10,784,000 |
| 2009/05/12 | 217 | 221 | 212 | 214 | 16,766,000 |
| 2009/05/11 | 221 | 221 | 216 | 219 | 11,409,000 |
| 2009/05/08 | 218 | 219 | 214 | 219 | 14,456,000 |
| 2009/05/07 | 218 | 220 | 214 | 218 | 21,454,000 |
| 2009/05/01 | 213 | 214 | 208 | 213 | 12,568,000 |
| 2009/04/30 | 206 | 213 | 205 | 210 | 22,087,000 |
| 2009/04/28 | 210 | 214 | 197 | 197 | 21,405,000 |
| 2009/04/27 | 218 | 219 | 209 | 214 | 12,929,000 |
| 2009/04/24 | 216 | 224 | 213 | 217 | 28,001,000 |
| 2009/04/23 | 216 | 217 | 208 | 215 | 30,645,000 |
| 2009/04/22 | 215 | 216 | 207 | 207 | 16,390,000 |
| 2009/04/21 | 214 | 215 | 206 | 212 | 25,508,000 |
| 2009/04/20 | 219 | 223 | 217 | 222 | 11,744,000 |
| 2009/04/17 | 215 | 222 | 213 | 222 | 32,485,000 |
| 2009/04/16 | 209 | 215 | 206 | 208 | 14,145,000 |
| 2009/04/15 | 209 | 210 | 202 | 206 | 15,646,000 |
| 2009/04/14 | 213 | 214 | 205 | 212 | 16,879,000 |
| 2009/04/13 | 209 | 215 | 207 | 212 | 14,497,000 |
| 2009/04/10 | 215 | 216 | 205 | 207 | 14,806,000 |
| 2009/04/09 | 205 | 211 | 203 | 211 | 10,301,000 |
| 2009/04/08 | 206 | 208 | 198 | 200 | 9,873,000 |
| 2009/04/07 | 210 | 213 | 207 | 211 | 9,218,000 |
| 2009/04/06 | 213 | 219 | 206 | 209 | 18,935,000 |
| 2009/04/03 | 211 | 214 | 205 | 209 | 14,201,000 |
| 2009/04/02 | 200 | 211 | 199 | 205 | 24,457,000 |
| 2009/04/01 | 197 | 199 | 193 | 196 | 13,065,000 |
| 2009/03/31 | 190 | 199 | 189 | 196 | 19,313,000 |
| 2009/03/30 | 204 | 204 | 191 | 191 | 13,785,000 |
| 2009/03/27 | 205 | 211 | 198 | 201 | 16,794,000 |
| 2009/03/26 | 200 | 207 | 199 | 204 | 9,521,000 |
| 2009/03/25 | 203 | 209 | 201 | 202 | 13,937,000 |
| 2009/03/24 | 204 | 210 | 201 | 202 | 13,133,000 |
| 2009/03/23 | 187 | 198 | 184 | 197 | 14,359,000 |
| 2009/03/19 | 195 | 197 | 185 | 186 | 12,066,000 |
| 2009/03/18 | 194 | 197 | 189 | 193 | 12,695,000 |
| 2009/03/17 | 189 | 190 | 186 | 190 | 15,006,000 |
| 2009/03/16 | 177 | 190 | 176 | 187 | 23,924,000 |
| 2009/03/13 | 178 | 180 | 173 | 175 | 21,848,000 |
| 2009/03/12 | 182 | 185 | 170 | 171 | 16,935,000 |
| 2009/03/11 | 182 | 187 | 182 | 183 | 13,937,000 |
| 2009/03/10 | 177 | 177 | 172 | 177 | 11,370,000 |
| 2009/03/09 | 182 | 186 | 178 | 178 | 22,878,000 |
| 2009/03/06 | 177 | 184 | 177 | 180 | 20,797,000 |
| 2009/03/05 | 174 | 187 | 174 | 182 | 26,888,000 |
| 2009/03/04 | 166 | 172 | 164 | 172 | 14,816,000 |
| 2009/03/03 | 160 | 170 | 159 | 168 | 15,561,000 |
| 2009/03/02 | 165 | 169 | 163 | 164 | 10,849,000 |
| 2009/02/27 | 169 | 171 | 163 | 171 | 16,696,000 |
| 2009/02/26 | 166 | 175 | 164 | 169 | 21,223,000 |
| 2009/02/25 | 161 | 165 | 159 | 165 | 20,711,000 |
| 2009/02/24 | 147 | 152 | 144 | 151 | 11,863,000 |
| 2009/02/23 | 152 | 155 | 149 | 150 | 16,406,000 |
| 2009/02/20 | 167 | 168 | 156 | 156 | 14,868,000 |
| 2009/02/19 | 163 | 172 | 161 | 170 | 13,117,000 |
| 2009/02/18 | 157 | 166 | 155 | 164 | 9,676,000 |
| 2009/02/17 | 162 | 164 | 159 | 160 | 5,282,000 |
| 2009/02/16 | 162 | 165 | 159 | 165 | 8,240,000 |
| 2009/02/13 | 168 | 169 | 162 | 163 | 8,547,000 |
| 2009/02/12 | 164 | 169 | 164 | 165 | 5,576,000 |
| 2009/02/10 | 171 | 173 | 168 | 171 | 7,275,000 |
| 2009/02/09 | 178 | 179 | 169 | 169 | 10,458,000 |
| 2009/02/06 | 178 | 180 | 170 | 174 | 14,902,000 |
| 2009/02/05 | 169 | 177 | 166 | 173 | 17,985,000 |
| 2009/02/04 | 160 | 170 | 159 | 170 | 13,057,000 |
| 2009/02/03 | 155 | 164 | 154 | 159 | 18,761,000 |
| 2009/02/02 | 161 | 161 | 152 | 157 | 19,281,000 |
| 2009/01/30 | 168 | 168 | 162 | 166 | 8,344,000 |
| 2009/01/29 | 177 | 182 | 171 | 172 | 15,798,000 |
| 2009/01/28 | 172 | 179 | 171 | 173 | 12,661,000 |
| 2009/01/27 | 163 | 175 | 162 | 175 | 12,616,000 |
| 2009/01/26 | 161 | 163 | 154 | 160 | 13,141,000 |
| 2009/01/23 | 169 | 169 | 162 | 163 | 13,409,000 |
| 2009/01/22 | 178 | 179 | 165 | 169 | 24,706,000 |
| 2009/01/21 | 180 | 181 | 175 | 175 | 13,128,000 |
| 2009/01/20 | 189 | 193 | 181 | 185 | 15,576,000 |
| 2009/01/19 | 189 | 192 | 188 | 188 | 8,529,000 |
| 2009/01/16 | 188 | 189 | 183 | 186 | 15,304,000 |
| 2009/01/15 | 185 | 185 | 179 | 183 | 17,501,000 |
| 2009/01/14 | 191 | 193 | 189 | 190 | 9,291,000 |
| 2009/01/13 | 201 | 201 | 189 | 189 | 12,386,000 |
| 2009/01/09 | 209 | 212 | 206 | 207 | 10,758,000 |
| 2009/01/08 | 212 | 214 | 207 | 208 | 14,148,000 |
| 2009/01/07 | 221 | 226 | 217 | 220 | 29,654,000 |
| 2009/01/06 | 194 | 210 | 194 | 209 | 33,451,000 |
| 2009/01/05 | 185 | 188 | 184 | 188 | 5,167,000 |