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 |
|---|---|---|---|---|---|
| 2010/12/30 | 276 | 278 | 273 | 273 | 4,833,000 |
| 2010/12/29 | 274 | 279 | 273 | 278 | 5,842,000 |
| 2010/12/28 | 275 | 276 | 274 | 276 | 1,927,000 |
| 2010/12/27 | 275 | 277 | 274 | 276 | 4,880,000 |
| 2010/12/24 | 280 | 280 | 275 | 276 | 4,100,000 |
| 2010/12/22 | 277 | 281 | 275 | 279 | 13,101,000 |
| 2010/12/21 | 272 | 278 | 271 | 277 | 12,489,000 |
| 2010/12/20 | 276 | 277 | 271 | 271 | 7,340,000 |
| 2010/12/17 | 277 | 277 | 275 | 277 | 5,660,000 |
| 2010/12/16 | 278 | 278 | 275 | 278 | 8,151,000 |
| 2010/12/15 | 275 | 278 | 274 | 277 | 13,457,000 |
| 2010/12/14 | 273 | 275 | 272 | 274 | 8,970,000 |
| 2010/12/13 | 272 | 274 | 271 | 274 | 6,088,000 |
| 2010/12/10 | 274 | 274 | 270 | 272 | 16,917,000 |
| 2010/12/09 | 269 | 272 | 269 | 271 | 8,993,000 |
| 2010/12/08 | 268 | 271 | 267 | 269 | 11,740,000 |
| 2010/12/07 | 265 | 268 | 263 | 267 | 9,975,000 |
| 2010/12/06 | 268 | 269 | 264 | 267 | 8,750,000 |
| 2010/12/03 | 267 | 270 | 266 | 268 | 10,846,000 |
| 2010/12/02 | 262 | 266 | 261 | 264 | 13,121,000 |
| 2010/12/01 | 257 | 257 | 253 | 256 | 11,810,000 |
| 2010/11/30 | 265 | 267 | 258 | 259 | 20,962,000 |
| 2010/11/29 | 255 | 258 | 252 | 258 | 8,230,000 |
| 2010/11/26 | 255 | 258 | 252 | 252 | 6,728,000 |
| 2010/11/25 | 259 | 259 | 255 | 257 | 6,772,000 |
| 2010/11/24 | 258 | 259 | 255 | 256 | 14,954,000 |
| 2010/11/22 | 257 | 263 | 256 | 263 | 11,133,000 |
| 2010/11/19 | 256 | 258 | 253 | 255 | 12,955,000 |
| 2010/11/18 | 246 | 252 | 244 | 252 | 13,102,000 |
| 2010/11/17 | 240 | 244 | 239 | 243 | 9,289,000 |
| 2010/11/16 | 245 | 247 | 241 | 244 | 10,166,000 |
| 2010/11/15 | 244 | 245 | 240 | 244 | 8,391,000 |
| 2010/11/12 | 240 | 245 | 240 | 241 | 8,603,000 |
| 2010/11/11 | 239 | 246 | 238 | 242 | 15,485,000 |
| 2010/11/10 | 239 | 241 | 235 | 236 | 12,246,000 |
| 2010/11/09 | 236 | 240 | 236 | 239 | 6,470,000 |
| 2010/11/08 | 236 | 239 | 235 | 239 | 7,662,000 |
| 2010/11/05 | 227 | 235 | 227 | 235 | 14,347,000 |
| 2010/11/04 | 219 | 226 | 219 | 225 | 11,898,000 |
| 2010/11/02 | 217 | 217 | 210 | 215 | 10,390,000 |
| 2010/11/01 | 221 | 223 | 217 | 217 | 7,443,000 |
| 2010/10/29 | 224 | 224 | 219 | 222 | 6,811,000 |
| 2010/10/28 | 223 | 225 | 222 | 224 | 5,378,000 |
| 2010/10/27 | 226 | 227 | 224 | 225 | 5,527,000 |
| 2010/10/26 | 225 | 227 | 223 | 223 | 7,683,000 |
| 2010/10/25 | 232 | 232 | 226 | 226 | 7,514,000 |
| 2010/10/22 | 234 | 238 | 228 | 230 | 16,390,000 |
| 2010/10/21 | 229 | 231 | 227 | 231 | 7,983,000 |
| 2010/10/20 | 232 | 234 | 228 | 230 | 8,561,000 |
| 2010/10/19 | 237 | 239 | 234 | 236 | 8,270,000 |
| 2010/10/18 | 235 | 238 | 235 | 237 | 4,891,000 |
| 2010/10/15 | 238 | 239 | 235 | 236 | 5,203,000 |
| 2010/10/14 | 237 | 242 | 236 | 240 | 9,270,000 |
| 2010/10/13 | 234 | 238 | 233 | 235 | 5,107,000 |
| 2010/10/12 | 240 | 240 | 231 | 232 | 7,132,000 |
| 2010/10/08 | 238 | 240 | 237 | 239 | 4,166,000 |
| 2010/10/07 | 238 | 240 | 236 | 238 | 4,649,000 |
| 2010/10/06 | 236 | 241 | 235 | 240 | 10,846,000 |
| 2010/10/05 | 234 | 237 | 231 | 235 | 10,691,000 |
| 2010/10/04 | 235 | 238 | 234 | 236 | 7,697,000 |
| 2010/10/01 | 239 | 240 | 235 | 235 | 10,135,000 |
| 2010/09/30 | 242 | 243 | 237 | 237 | 6,120,000 |
| 2010/09/29 | 244 | 246 | 241 | 243 | 7,997,000 |
| 2010/09/28 | 243 | 246 | 242 | 245 | 5,564,000 |
| 2010/09/27 | 243 | 246 | 242 | 244 | 6,518,000 |
| 2010/09/24 | 240 | 245 | 237 | 241 | 8,289,000 |
| 2010/09/22 | 241 | 243 | 238 | 242 | 9,779,000 |
| 2010/09/21 | 248 | 249 | 241 | 241 | 7,571,000 |
| 2010/09/17 | 246 | 247 | 244 | 246 | 6,202,000 |
| 2010/09/16 | 246 | 247 | 242 | 245 | 9,073,000 |
| 2010/09/15 | 235 | 247 | 235 | 243 | 15,347,000 |
| 2010/09/14 | 237 | 239 | 235 | 235 | 4,898,000 |
| 2010/09/13 | 238 | 240 | 236 | 238 | 6,665,000 |
| 2010/09/10 | 232 | 237 | 231 | 235 | 11,837,000 |
| 2010/09/09 | 232 | 234 | 229 | 230 | 6,614,000 |
| 2010/09/08 | 230 | 231 | 227 | 229 | 9,366,000 |
| 2010/09/07 | 234 | 240 | 233 | 234 | 14,938,000 |
| 2010/09/06 | 227 | 235 | 227 | 235 | 12,382,000 |
| 2010/09/03 | 228 | 228 | 223 | 225 | 7,307,000 |
| 2010/09/02 | 229 | 230 | 225 | 226 | 6,720,000 |
| 2010/09/01 | 226 | 227 | 224 | 226 | 8,858,000 |
| 2010/08/31 | 230 | 231 | 223 | 224 | 10,289,000 |
| 2010/08/30 | 235 | 237 | 233 | 234 | 11,275,000 |
| 2010/08/27 | 222 | 235 | 222 | 232 | 14,283,000 |
| 2010/08/26 | 221 | 225 | 219 | 224 | 12,374,000 |
| 2010/08/25 | 217 | 221 | 216 | 218 | 8,812,000 |
| 2010/08/24 | 220 | 222 | 218 | 220 | 9,558,000 |
| 2010/08/23 | 224 | 225 | 220 | 222 | 6,479,000 |
| 2010/08/20 | 223 | 226 | 222 | 223 | 7,231,000 |
| 2010/08/19 | 221 | 228 | 220 | 227 | 12,397,000 |
| 2010/08/18 | 217 | 220 | 214 | 220 | 8,317,000 |
| 2010/08/17 | 211 | 215 | 210 | 214 | 4,807,000 |
| 2010/08/16 | 212 | 214 | 211 | 213 | 7,806,000 |
| 2010/08/13 | 212 | 217 | 210 | 216 | 9,217,000 |
| 2010/08/12 | 215 | 215 | 209 | 213 | 16,896,000 |
| 2010/08/11 | 226 | 227 | 220 | 221 | 9,236,000 |
| 2010/08/10 | 231 | 233 | 228 | 229 | 5,740,000 |
| 2010/08/09 | 229 | 233 | 229 | 231 | 5,350,000 |
| 2010/08/06 | 230 | 234 | 229 | 233 | 6,062,000 |
| 2010/08/05 | 232 | 234 | 229 | 231 | 10,022,000 |
| 2010/08/04 | 236 | 237 | 227 | 228 | 15,654,000 |
| 2010/08/03 | 232 | 239 | 232 | 238 | 18,211,000 |
| 2010/08/02 | 223 | 231 | 222 | 230 | 24,609,000 |
| 2010/07/30 | 219 | 219 | 214 | 216 | 7,791,000 |
| 2010/07/29 | 219 | 221 | 218 | 219 | 6,154,000 |
| 2010/07/28 | 219 | 221 | 218 | 221 | 7,165,000 |
| 2010/07/27 | 219 | 219 | 216 | 217 | 6,820,000 |
| 2010/07/26 | 222 | 224 | 221 | 221 | 2,949,000 |
| 2010/07/23 | 218 | 221 | 217 | 220 | 5,774,000 |
| 2010/07/22 | 215 | 217 | 212 | 213 | 9,942,000 |
| 2010/07/21 | 220 | 222 | 217 | 217 | 4,300,000 |
| 2010/07/20 | 217 | 222 | 216 | 219 | 9,370,000 |
| 2010/07/16 | 223 | 224 | 217 | 218 | 8,207,000 |
| 2010/07/15 | 226 | 227 | 223 | 225 | 9,221,000 |
| 2010/07/14 | 225 | 226 | 223 | 225 | 8,857,000 |
| 2010/07/13 | 217 | 220 | 217 | 219 | 7,296,000 |
| 2010/07/12 | 215 | 220 | 215 | 215 | 8,655,000 |
| 2010/07/09 | 218 | 220 | 217 | 218 | 7,002,000 |
| 2010/07/08 | 218 | 221 | 217 | 219 | 9,674,000 |
| 2010/07/07 | 217 | 218 | 211 | 213 | 14,207,000 |
| 2010/07/06 | 214 | 219 | 213 | 219 | 13,334,000 |
| 2010/07/05 | 221 | 223 | 215 | 218 | 12,234,000 |
| 2010/07/02 | 215 | 219 | 213 | 217 | 9,197,000 |
| 2010/07/01 | 215 | 218 | 213 | 214 | 7,091,000 |
| 2010/06/30 | 214 | 219 | 213 | 217 | 7,196,000 |
| 2010/06/29 | 226 | 228 | 220 | 221 | 7,731,000 |
| 2010/06/28 | 228 | 228 | 223 | 225 | 7,094,000 |
| 2010/06/25 | 230 | 231 | 226 | 227 | 7,094,000 |
| 2010/06/24 | 233 | 236 | 231 | 233 | 8,099,000 |
| 2010/06/23 | 236 | 237 | 233 | 234 | 6,676,000 |
| 2010/06/22 | 241 | 244 | 239 | 239 | 8,737,000 |
| 2010/06/21 | 240 | 246 | 239 | 245 | 13,324,000 |
| 2010/06/18 | 240 | 241 | 238 | 239 | 10,006,000 |
| 2010/06/17 | 251 | 251 | 241 | 241 | 23,855,000 |
| 2010/06/16 | 254 | 259 | 254 | 256 | 9,963,000 |
| 2010/06/15 | 252 | 252 | 249 | 250 | 5,081,000 |
| 2010/06/14 | 248 | 253 | 248 | 253 | 6,179,000 |
| 2010/06/11 | 246 | 248 | 244 | 245 | 10,490,000 |
| 2010/06/10 | 239 | 243 | 237 | 242 | 6,921,000 |
| 2010/06/09 | 243 | 244 | 237 | 239 | 6,794,000 |
| 2010/06/08 | 244 | 248 | 242 | 243 | 11,073,000 |
| 2010/06/07 | 253 | 254 | 243 | 244 | 16,761,000 |
| 2010/06/04 | 259 | 264 | 258 | 262 | 8,015,000 |
| 2010/06/03 | 258 | 262 | 257 | 259 | 10,791,000 |
| 2010/06/02 | 253 | 259 | 251 | 254 | 13,100,000 |
| 2010/06/01 | 261 | 262 | 255 | 257 | 13,071,000 |
| 2010/05/31 | 260 | 264 | 258 | 263 | 16,259,000 |
| 2010/05/28 | 258 | 265 | 256 | 262 | 29,134,000 |
| 2010/05/27 | 240 | 250 | 239 | 250 | 13,237,000 |
| 2010/05/26 | 245 | 247 | 236 | 244 | 14,469,000 |
| 2010/05/25 | 252 | 254 | 242 | 243 | 12,618,000 |
| 2010/05/24 | 254 | 256 | 247 | 254 | 10,284,000 |
| 2010/05/21 | 248 | 254 | 245 | 253 | 11,515,000 |
| 2010/05/20 | 265 | 265 | 254 | 255 | 7,311,000 |
| 2010/05/19 | 260 | 266 | 256 | 266 | 9,748,000 |
| 2010/05/18 | 267 | 269 | 261 | 262 | 6,338,000 |
| 2010/05/17 | 273 | 273 | 264 | 266 | 12,120,000 |
| 2010/05/14 | 277 | 279 | 275 | 275 | 14,338,000 |
| 2010/05/13 | 278 | 284 | 277 | 282 | 10,432,000 |
| 2010/05/12 | 280 | 282 | 273 | 275 | 10,244,000 |
| 2010/05/11 | 284 | 286 | 278 | 278 | 12,045,000 |
| 2010/05/10 | 280 | 285 | 278 | 283 | 12,139,000 |
| 2010/05/07 | 278 | 285 | 275 | 283 | 22,348,000 |
| 2010/05/06 | 290 | 290 | 283 | 286 | 13,759,000 |
| 2010/04/30 | 295 | 297 | 293 | 296 | 15,845,000 |
| 2010/04/28 | 287 | 291 | 282 | 283 | 26,741,000 |
| 2010/04/27 | 289 | 298 | 287 | 295 | 23,459,000 |
| 2010/04/26 | 288 | 291 | 287 | 290 | 11,630,000 |
| 2010/04/23 | 286 | 288 | 281 | 286 | 28,085,000 |
| 2010/04/22 | 269 | 283 | 268 | 279 | 52,499,000 |
| 2010/04/21 | 271 | 277 | 270 | 275 | 16,992,000 |
| 2010/04/20 | 265 | 270 | 263 | 265 | 15,146,000 |
| 2010/04/19 | 263 | 265 | 262 | 263 | 5,961,000 |
| 2010/04/16 | 266 | 269 | 264 | 267 | 10,834,000 |
| 2010/04/15 | 264 | 268 | 264 | 267 | 16,961,000 |
| 2010/04/14 | 259 | 263 | 257 | 258 | 11,507,000 |
| 2010/04/13 | 257 | 258 | 255 | 255 | 3,065,000 |
| 2010/04/12 | 260 | 261 | 257 | 257 | 4,728,000 |
| 2010/04/09 | 255 | 260 | 255 | 258 | 7,999,000 |
| 2010/04/08 | 256 | 257 | 254 | 256 | 4,126,000 |
| 2010/04/07 | 259 | 259 | 255 | 258 | 5,908,000 |
| 2010/04/06 | 264 | 264 | 257 | 259 | 7,248,000 |
| 2010/04/05 | 263 | 266 | 262 | 265 | 10,338,000 |
| 2010/04/02 | 260 | 260 | 257 | 260 | 6,459,000 |
| 2010/04/01 | 259 | 259 | 255 | 258 | 7,744,000 |
| 2010/03/31 | 261 | 262 | 257 | 258 | 6,217,000 |
| 2010/03/30 | 259 | 261 | 258 | 260 | 5,247,000 |
| 2010/03/29 | 255 | 260 | 255 | 259 | 5,368,000 |
| 2010/03/26 | 254 | 261 | 254 | 258 | 16,540,000 |
| 2010/03/25 | 250 | 254 | 249 | 252 | 11,382,000 |
| 2010/03/24 | 247 | 249 | 246 | 248 | 4,597,000 |
| 2010/03/23 | 246 | 247 | 244 | 246 | 4,434,000 |
| 2010/03/19 | 241 | 244 | 240 | 244 | 6,557,000 |
| 2010/03/18 | 247 | 247 | 238 | 239 | 10,484,000 |
| 2010/03/17 | 246 | 246 | 244 | 246 | 3,384,000 |
| 2010/03/16 | 243 | 246 | 242 | 244 | 4,305,000 |
| 2010/03/15 | 244 | 245 | 242 | 244 | 3,397,000 |
| 2010/03/12 | 245 | 245 | 242 | 244 | 8,757,000 |
| 2010/03/11 | 239 | 242 | 238 | 242 | 6,271,000 |
| 2010/03/10 | 237 | 240 | 237 | 237 | 2,657,000 |
| 2010/03/09 | 238 | 239 | 237 | 238 | 3,952,000 |
| 2010/03/08 | 234 | 239 | 233 | 238 | 11,641,000 |
| 2010/03/05 | 227 | 231 | 227 | 229 | 10,544,000 |
| 2010/03/04 | 228 | 231 | 226 | 226 | 8,745,000 |
| 2010/03/03 | 233 | 234 | 229 | 231 | 6,332,000 |
| 2010/03/02 | 233 | 236 | 232 | 234 | 6,144,000 |
| 2010/03/01 | 230 | 233 | 229 | 231 | 3,415,000 |
| 2010/02/26 | 228 | 230 | 226 | 230 | 4,069,000 |
| 2010/02/25 | 230 | 231 | 226 | 228 | 6,384,000 |
| 2010/02/24 | 229 | 231 | 228 | 230 | 3,818,000 |
| 2010/02/23 | 232 | 233 | 228 | 231 | 8,706,000 |
| 2010/02/22 | 232 | 236 | 231 | 234 | 6,350,000 |
| 2010/02/19 | 233 | 235 | 226 | 228 | 6,848,000 |
| 2010/02/18 | 237 | 238 | 234 | 235 | 4,878,000 |
| 2010/02/17 | 234 | 236 | 232 | 236 | 6,171,000 |
| 2010/02/16 | 233 | 234 | 232 | 232 | 2,695,000 |
| 2010/02/15 | 234 | 236 | 232 | 234 | 4,254,000 |
| 2010/02/12 | 242 | 242 | 234 | 237 | 10,576,000 |
| 2010/02/10 | 237 | 242 | 236 | 239 | 10,405,000 |
| 2010/02/09 | 231 | 240 | 230 | 237 | 13,555,000 |
| 2010/02/08 | 232 | 234 | 231 | 233 | 6,214,000 |
| 2010/02/05 | 232 | 235 | 231 | 232 | 6,411,000 |
| 2010/02/04 | 239 | 240 | 235 | 238 | 7,717,000 |
| 2010/02/03 | 235 | 238 | 234 | 236 | 5,393,000 |
| 2010/02/02 | 235 | 237 | 231 | 233 | 7,050,000 |
| 2010/02/01 | 231 | 232 | 222 | 230 | 12,700,000 |
| 2010/01/29 | 240 | 240 | 233 | 233 | 8,885,000 |
| 2010/01/28 | 236 | 243 | 236 | 239 | 8,268,000 |
| 2010/01/27 | 241 | 241 | 233 | 235 | 14,552,000 |
| 2010/01/26 | 249 | 255 | 239 | 240 | 19,257,000 |
| 2010/01/25 | 244 | 250 | 243 | 249 | 9,056,000 |
| 2010/01/22 | 249 | 250 | 246 | 248 | 10,195,000 |
| 2010/01/21 | 247 | 254 | 246 | 252 | 8,530,000 |
| 2010/01/20 | 255 | 256 | 249 | 249 | 4,220,000 |
| 2010/01/19 | 255 | 256 | 249 | 251 | 6,621,000 |
| 2010/01/18 | 256 | 258 | 254 | 256 | 7,213,000 |
| 2010/01/15 | 260 | 261 | 257 | 260 | 7,423,000 |
| 2010/01/14 | 257 | 262 | 256 | 260 | 11,522,000 |
| 2010/01/13 | 253 | 258 | 252 | 255 | 15,218,000 |
| 2010/01/12 | 250 | 256 | 249 | 254 | 18,018,000 |
| 2010/01/08 | 243 | 248 | 242 | 247 | 13,479,000 |
| 2010/01/07 | 238 | 243 | 238 | 239 | 9,027,000 |
| 2010/01/06 | 239 | 240 | 236 | 239 | 5,259,000 |
| 2010/01/05 | 237 | 243 | 236 | 239 | 12,221,000 |
| 2010/01/04 | 233 | 236 | 233 | 234 | 2,484,000 |