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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,935 | 3,990 | 3,935 | 3,955 | 792,100 |
| 2017/12/28 | 3,950 | 4,065 | 3,940 | 3,960 | 2,125,100 |
| 2017/12/27 | 3,930 | 3,990 | 3,910 | 3,940 | 3,610,000 |
| 2017/12/26 | 3,655 | 3,670 | 3,640 | 3,650 | 469,000 |
| 2017/12/25 | 3,700 | 3,700 | 3,660 | 3,675 | 400,300 |
| 2017/12/22 | 3,675 | 3,695 | 3,675 | 3,690 | 413,600 |
| 2017/12/21 | 3,655 | 3,675 | 3,635 | 3,665 | 666,500 |
| 2017/12/20 | 3,640 | 3,685 | 3,635 | 3,670 | 783,600 |
| 2017/12/19 | 3,585 | 3,655 | 3,585 | 3,645 | 776,200 |
| 2017/12/18 | 3,595 | 3,600 | 3,565 | 3,585 | 921,500 |
| 2017/12/15 | 3,625 | 3,630 | 3,565 | 3,565 | 1,141,800 |
| 2017/12/14 | 3,640 | 3,675 | 3,625 | 3,630 | 983,900 |
| 2017/12/13 | 3,695 | 3,700 | 3,640 | 3,660 | 937,400 |
| 2017/12/12 | 3,680 | 3,710 | 3,665 | 3,700 | 999,100 |
| 2017/12/11 | 3,635 | 3,675 | 3,630 | 3,675 | 859,200 |
| 2017/12/08 | 3,580 | 3,625 | 3,580 | 3,610 | 1,224,300 |
| 2017/12/07 | 3,600 | 3,635 | 3,580 | 3,600 | 923,100 |
| 2017/12/06 | 3,640 | 3,655 | 3,575 | 3,585 | 1,675,500 |
| 2017/12/05 | 3,660 | 3,680 | 3,630 | 3,645 | 1,227,700 |
| 2017/12/04 | 3,720 | 3,720 | 3,680 | 3,690 | 655,800 |
| 2017/12/01 | 3,745 | 3,770 | 3,720 | 3,725 | 807,900 |
| 2017/11/30 | 3,680 | 3,715 | 3,665 | 3,710 | 826,900 |
| 2017/11/29 | 3,705 | 3,735 | 3,665 | 3,675 | 993,000 |
| 2017/11/28 | 3,755 | 3,765 | 3,665 | 3,670 | 1,167,700 |
| 2017/11/27 | 3,805 | 3,810 | 3,735 | 3,740 | 924,500 |
| 2017/11/24 | 3,855 | 3,860 | 3,790 | 3,810 | 973,700 |
| 2017/11/22 | 3,840 | 3,905 | 3,830 | 3,880 | 1,030,300 |
| 2017/11/21 | 3,885 | 3,950 | 3,880 | 3,880 | 1,693,400 |
| 2017/11/20 | 3,755 | 3,785 | 3,715 | 3,730 | 911,700 |
| 2017/11/17 | 3,855 | 3,870 | 3,775 | 3,785 | 1,098,300 |
| 2017/11/16 | 3,735 | 3,770 | 3,725 | 3,765 | 934,900 |
| 2017/11/15 | 3,825 | 3,830 | 3,730 | 3,740 | 1,191,500 |
| 2017/11/14 | 3,865 | 3,875 | 3,815 | 3,860 | 874,400 |
| 2017/11/13 | 3,940 | 3,945 | 3,870 | 3,875 | 901,900 |
| 2017/11/10 | 3,960 | 3,985 | 3,925 | 3,930 | 1,008,000 |
| 2017/11/09 | 4,050 | 4,095 | 3,960 | 4,025 | 1,985,600 |
| 2017/11/08 | 3,980 | 4,045 | 3,975 | 4,035 | 1,436,100 |
| 2017/11/07 | 3,900 | 3,990 | 3,895 | 3,980 | 1,386,300 |
| 2017/11/06 | 3,900 | 3,930 | 3,880 | 3,900 | 1,201,300 |
| 2017/11/02 | 3,905 | 3,910 | 3,870 | 3,875 | 1,314,400 |
| 2017/11/01 | 3,955 | 3,960 | 3,890 | 3,905 | 1,801,200 |
| 2017/10/31 | 4,010 | 4,030 | 3,930 | 3,930 | 1,887,400 |
| 2017/10/30 | 4,010 | 4,095 | 4,005 | 4,025 | 2,068,200 |
| 2017/10/27 | 3,875 | 4,020 | 3,870 | 4,010 | 2,949,400 |
| 2017/10/26 | 3,900 | 3,905 | 3,860 | 3,865 | 840,400 |
| 2017/10/25 | 3,910 | 3,940 | 3,890 | 3,895 | 1,102,400 |
| 2017/10/24 | 3,880 | 3,905 | 3,860 | 3,890 | 1,029,600 |
| 2017/10/23 | 3,915 | 3,950 | 3,905 | 3,910 | 1,043,600 |
| 2017/10/20 | 3,850 | 3,900 | 3,840 | 3,880 | 955,300 |
| 2017/10/19 | 3,855 | 3,890 | 3,850 | 3,885 | 1,163,900 |
| 2017/10/18 | 3,840 | 3,855 | 3,820 | 3,835 | 812,100 |
| 2017/10/17 | 3,850 | 3,870 | 3,825 | 3,850 | 708,100 |
| 2017/10/16 | 3,835 | 3,850 | 3,820 | 3,840 | 590,500 |
| 2017/10/13 | 3,810 | 3,860 | 3,810 | 3,835 | 1,180,200 |
| 2017/10/12 | 3,820 | 3,825 | 3,790 | 3,810 | 725,400 |
| 2017/10/11 | 3,820 | 3,835 | 3,800 | 3,810 | 694,700 |
| 2017/10/10 | 3,830 | 3,880 | 3,825 | 3,840 | 994,900 |
| 2017/10/06 | 3,840 | 3,880 | 3,835 | 3,855 | 896,800 |
| 2017/10/05 | 3,830 | 3,850 | 3,800 | 3,820 | 937,900 |
| 2017/10/04 | 3,820 | 3,840 | 3,795 | 3,830 | 956,200 |
| 2017/10/03 | 3,795 | 3,810 | 3,755 | 3,810 | 1,283,900 |
| 2017/10/02 | 3,725 | 3,800 | 3,720 | 3,780 | 1,209,300 |
| 2017/09/29 | 3,725 | 3,740 | 3,705 | 3,730 | 1,126,000 |
| 2017/09/28 | 3,720 | 3,750 | 3,710 | 3,730 | 1,125,400 |
| 2017/09/27 | 3,740 | 3,750 | 3,690 | 3,710 | 952,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 373 | 380 | 373 | 376 | 10,817,000 |
| 2017/09/25 | 375 | 379 | 375 | 376 | 14,119,000 |
| 2017/09/22 | 370 | 373 | 369 | 372 | 13,729,000 |
| 2017/09/21 | 372 | 374 | 370 | 370 | 16,210,000 |
| 2017/09/20 | 366 | 371 | 366 | 367 | 12,236,000 |
| 2017/09/19 | 363 | 370 | 363 | 367 | 19,774,000 |
| 2017/09/15 | 353 | 360 | 353 | 357 | 13,969,000 |
| 2017/09/14 | 351 | 359 | 351 | 354 | 19,917,000 |
| 2017/09/13 | 348 | 351 | 347 | 348 | 8,498,000 |
| 2017/09/12 | 351 | 352 | 346 | 346 | 9,086,000 |
| 2017/09/11 | 342 | 350 | 342 | 346 | 19,771,000 |
| 2017/09/08 | 338 | 342 | 337 | 338 | 10,710,000 |
| 2017/09/07 | 341 | 345 | 340 | 340 | 11,069,000 |
| 2017/09/06 | 335 | 341 | 332 | 340 | 10,218,000 |
| 2017/09/05 | 338 | 342 | 336 | 337 | 10,373,000 |
| 2017/09/04 | 340 | 344 | 337 | 337 | 12,265,000 |
| 2017/09/01 | 341 | 341 | 336 | 340 | 10,014,000 |
| 2017/08/31 | 338 | 344 | 337 | 338 | 19,017,000 |
| 2017/08/30 | 330 | 334 | 329 | 333 | 9,100,000 |
| 2017/08/29 | 328 | 329 | 326 | 327 | 9,117,000 |
| 2017/08/28 | 330 | 331 | 328 | 330 | 6,731,000 |
| 2017/08/25 | 328 | 329 | 324 | 327 | 10,176,000 |
| 2017/08/24 | 324 | 327 | 323 | 326 | 7,075,000 |
| 2017/08/23 | 325 | 327 | 324 | 325 | 8,353,000 |
| 2017/08/22 | 323 | 326 | 322 | 324 | 6,869,000 |
| 2017/08/21 | 328 | 328 | 323 | 324 | 8,157,000 |
| 2017/08/18 | 327 | 328 | 325 | 328 | 7,493,000 |
| 2017/08/17 | 328 | 332 | 327 | 329 | 7,345,000 |
| 2017/08/16 | 331 | 333 | 329 | 330 | 4,655,000 |
| 2017/08/15 | 330 | 335 | 329 | 329 | 6,771,000 |
| 2017/08/14 | 330 | 330 | 325 | 328 | 8,144,000 |
| 2017/08/10 | 332 | 334 | 331 | 334 | 6,214,000 |
| 2017/08/09 | 333 | 335 | 329 | 335 | 13,520,000 |
| 2017/08/08 | 336 | 338 | 334 | 335 | 6,194,000 |
| 2017/08/07 | 336 | 339 | 335 | 337 | 5,526,000 |
| 2017/08/04 | 333 | 336 | 331 | 334 | 7,227,000 |
| 2017/08/03 | 338 | 339 | 333 | 335 | 8,684,000 |
| 2017/08/02 | 335 | 340 | 333 | 339 | 11,917,000 |
| 2017/08/01 | 338 | 339 | 332 | 337 | 21,070,000 |
| 2017/07/31 | 354 | 356 | 351 | 352 | 8,813,000 |
| 2017/07/28 | 352 | 356 | 348 | 352 | 16,463,000 |
| 2017/07/27 | 354 | 355 | 350 | 352 | 10,134,000 |
| 2017/07/26 | 356 | 359 | 355 | 356 | 9,248,000 |
| 2017/07/25 | 355 | 356 | 353 | 354 | 8,365,000 |
| 2017/07/24 | 357 | 358 | 353 | 356 | 7,603,000 |
| 2017/07/21 | 357 | 360 | 354 | 359 | 8,327,000 |
| 2017/07/20 | 356 | 358 | 354 | 357 | 7,528,000 |
| 2017/07/19 | 354 | 359 | 350 | 357 | 20,719,000 |
| 2017/07/18 | 350 | 351 | 346 | 349 | 7,404,000 |
| 2017/07/14 | 349 | 353 | 349 | 351 | 12,462,000 |
| 2017/07/13 | 349 | 351 | 348 | 349 | 14,478,000 |
| 2017/07/12 | 345 | 347 | 343 | 346 | 12,943,000 |
| 2017/07/11 | 339 | 343 | 338 | 342 | 7,598,000 |
| 2017/07/10 | 343 | 344 | 338 | 339 | 5,319,000 |
| 2017/07/07 | 336 | 341 | 336 | 339 | 9,716,000 |
| 2017/07/06 | 340 | 341 | 336 | 339 | 10,156,000 |
| 2017/07/05 | 335 | 340 | 335 | 339 | 8,517,000 |
| 2017/07/04 | 335 | 340 | 334 | 335 | 17,855,000 |
| 2017/07/03 | 332 | 334 | 328 | 332 | 9,134,000 |
| 2017/06/30 | 326 | 332 | 325 | 332 | 18,191,000 |
| 2017/06/29 | 327 | 330 | 326 | 327 | 10,538,000 |
| 2017/06/28 | 320 | 326 | 319 | 325 | 13,700,000 |
| 2017/06/27 | 319 | 322 | 318 | 319 | 9,871,000 |
| 2017/06/26 | 319 | 321 | 317 | 317 | 6,498,000 |
| 2017/06/23 | 319 | 320 | 317 | 319 | 5,609,000 |
| 2017/06/22 | 317 | 318 | 315 | 316 | 10,964,000 |
| 2017/06/21 | 318 | 319 | 316 | 318 | 10,207,000 |
| 2017/06/20 | 322 | 323 | 320 | 320 | 7,656,000 |
| 2017/06/19 | 322 | 322 | 319 | 319 | 10,791,000 |
| 2017/06/16 | 320 | 323 | 318 | 322 | 16,784,000 |
| 2017/06/15 | 318 | 320 | 315 | 317 | 13,146,000 |
| 2017/06/14 | 323 | 324 | 318 | 319 | 7,951,000 |
| 2017/06/13 | 322 | 324 | 319 | 321 | 5,896,000 |
| 2017/06/12 | 319 | 325 | 318 | 322 | 6,684,000 |
| 2017/06/09 | 321 | 323 | 319 | 322 | 15,984,000 |
| 2017/06/08 | 327 | 327 | 322 | 323 | 6,941,000 |
| 2017/06/07 | 322 | 326 | 322 | 326 | 10,452,000 |
| 2017/06/06 | 325 | 326 | 321 | 323 | 10,546,000 |
| 2017/06/05 | 331 | 332 | 325 | 327 | 13,137,000 |
| 2017/06/02 | 323 | 338 | 323 | 334 | 23,183,000 |
| 2017/06/01 | 319 | 324 | 318 | 320 | 9,459,000 |
| 2017/05/31 | 321 | 321 | 316 | 318 | 16,016,000 |
| 2017/05/30 | 322 | 322 | 317 | 321 | 7,434,000 |
| 2017/05/29 | 323 | 324 | 321 | 322 | 5,010,000 |
| 2017/05/26 | 326 | 326 | 322 | 323 | 8,054,000 |
| 2017/05/25 | 327 | 328 | 323 | 327 | 12,458,000 |
| 2017/05/24 | 332 | 333 | 328 | 330 | 5,682,000 |
| 2017/05/23 | 331 | 331 | 328 | 329 | 4,308,000 |
| 2017/05/22 | 333 | 335 | 330 | 331 | 6,310,000 |
| 2017/05/19 | 328 | 331 | 328 | 331 | 9,156,000 |
| 2017/05/18 | 328 | 329 | 325 | 327 | 13,214,000 |
| 2017/05/17 | 336 | 337 | 333 | 336 | 7,928,000 |
| 2017/05/16 | 342 | 345 | 338 | 338 | 6,211,000 |
| 2017/05/15 | 342 | 343 | 337 | 339 | 10,558,000 |
| 2017/05/12 | 349 | 350 | 342 | 346 | 13,396,000 |
| 2017/05/11 | 353 | 355 | 350 | 351 | 10,869,000 |
| 2017/05/10 | 351 | 355 | 350 | 351 | 9,782,000 |
| 2017/05/09 | 352 | 353 | 347 | 349 | 9,913,000 |
| 2017/05/08 | 349 | 354 | 348 | 351 | 15,058,000 |
| 2017/05/02 | 341 | 345 | 340 | 343 | 8,336,000 |
| 2017/05/01 | 333 | 341 | 333 | 339 | 12,111,000 |
| 2017/04/28 | 338 | 341 | 335 | 337 | 14,065,000 |
| 2017/04/27 | 338 | 346 | 335 | 342 | 26,194,000 |
| 2017/04/26 | 332 | 341 | 331 | 339 | 12,963,000 |
| 2017/04/25 | 325 | 330 | 324 | 328 | 11,790,000 |
| 2017/04/24 | 327 | 328 | 323 | 324 | 8,045,000 |
| 2017/04/21 | 323 | 324 | 321 | 323 | 7,584,000 |
| 2017/04/20 | 317 | 322 | 316 | 319 | 8,602,000 |
| 2017/04/19 | 318 | 321 | 317 | 318 | 10,897,000 |
| 2017/04/18 | 324 | 327 | 317 | 318 | 11,634,000 |
| 2017/04/17 | 318 | 320 | 313 | 320 | 12,959,000 |
| 2017/04/14 | 319 | 322 | 316 | 321 | 10,144,000 |
| 2017/04/13 | 322 | 323 | 318 | 323 | 12,118,000 |
| 2017/04/12 | 329 | 329 | 325 | 327 | 12,623,000 |
| 2017/04/11 | 333 | 336 | 330 | 334 | 8,011,000 |
| 2017/04/10 | 330 | 337 | 329 | 336 | 10,122,000 |
| 2017/04/07 | 329 | 332 | 324 | 328 | 18,951,000 |
| 2017/04/06 | 327 | 330 | 324 | 328 | 15,861,000 |
| 2017/04/05 | 333 | 334 | 327 | 331 | 11,345,000 |
| 2017/04/04 | 333 | 334 | 329 | 332 | 14,662,000 |
| 2017/04/03 | 339 | 340 | 332 | 335 | 9,495,000 |
| 2017/03/31 | 345 | 347 | 338 | 338 | 12,511,000 |
| 2017/03/30 | 346 | 348 | 343 | 345 | 8,153,000 |
| 2017/03/29 | 348 | 351 | 346 | 349 | 16,704,000 |
| 2017/03/28 | 342 | 345 | 342 | 342 | 8,896,000 |
| 2017/03/27 | 341 | 342 | 336 | 338 | 12,834,000 |
| 2017/03/24 | 342 | 346 | 341 | 344 | 8,001,000 |
| 2017/03/23 | 345 | 346 | 341 | 343 | 8,319,000 |
| 2017/03/22 | 349 | 350 | 340 | 343 | 23,075,000 |
| 2017/03/21 | 358 | 359 | 354 | 357 | 11,487,000 |
| 2017/03/17 | 355 | 365 | 353 | 362 | 19,274,000 |
| 2017/03/16 | 357 | 361 | 355 | 360 | 10,962,000 |
| 2017/03/15 | 362 | 362 | 358 | 360 | 6,428,000 |
| 2017/03/14 | 366 | 367 | 362 | 364 | 10,269,000 |
| 2017/03/13 | 362 | 364 | 360 | 362 | 6,653,000 |
| 2017/03/10 | 359 | 363 | 356 | 363 | 13,232,000 |
| 2017/03/09 | 358 | 359 | 355 | 357 | 6,943,000 |
| 2017/03/08 | 357 | 359 | 354 | 356 | 9,177,000 |
| 2017/03/07 | 355 | 359 | 355 | 358 | 10,408,000 |
| 2017/03/06 | 354 | 359 | 354 | 356 | 8,525,000 |
| 2017/03/03 | 360 | 361 | 353 | 355 | 12,602,000 |
| 2017/03/02 | 363 | 365 | 359 | 360 | 13,718,000 |
| 2017/03/01 | 354 | 360 | 353 | 359 | 12,318,000 |
| 2017/02/28 | 350 | 357 | 350 | 353 | 13,142,000 |
| 2017/02/27 | 351 | 352 | 345 | 348 | 14,750,000 |
| 2017/02/24 | 356 | 357 | 354 | 355 | 14,987,000 |
| 2017/02/23 | 358 | 360 | 355 | 358 | 8,096,000 |
| 2017/02/22 | 360 | 361 | 356 | 357 | 8,068,000 |
| 2017/02/21 | 355 | 362 | 354 | 359 | 14,675,000 |
| 2017/02/20 | 357 | 357 | 354 | 355 | 13,268,000 |
| 2017/02/17 | 362 | 362 | 357 | 360 | 12,839,000 |
| 2017/02/16 | 366 | 367 | 361 | 364 | 15,569,000 |
| 2017/02/15 | 369 | 371 | 367 | 367 | 9,914,000 |
| 2017/02/14 | 370 | 370 | 364 | 365 | 10,749,000 |
| 2017/02/13 | 373 | 373 | 367 | 369 | 11,388,000 |
| 2017/02/10 | 362 | 370 | 360 | 366 | 24,718,000 |
| 2017/02/09 | 353 | 356 | 350 | 352 | 8,998,000 |
| 2017/02/08 | 353 | 360 | 353 | 355 | 13,354,000 |
| 2017/02/07 | 349 | 355 | 347 | 351 | 14,327,000 |
| 2017/02/06 | 352 | 355 | 349 | 353 | 11,185,000 |
| 2017/02/03 | 347 | 352 | 343 | 349 | 19,893,000 |
| 2017/02/02 | 353 | 355 | 346 | 346 | 10,866,000 |
| 2017/02/01 | 345 | 352 | 344 | 351 | 17,351,000 |
| 2017/01/31 | 366 | 367 | 355 | 355 | 20,008,000 |
| 2017/01/30 | 368 | 372 | 366 | 371 | 10,123,000 |
| 2017/01/27 | 372 | 374 | 368 | 369 | 15,494,000 |
| 2017/01/26 | 373 | 373 | 368 | 370 | 12,521,000 |
| 2017/01/25 | 366 | 371 | 364 | 365 | 11,676,000 |
| 2017/01/24 | 356 | 361 | 355 | 360 | 8,809,000 |
| 2017/01/23 | 367 | 367 | 359 | 361 | 14,873,000 |
| 2017/01/20 | 363 | 371 | 363 | 367 | 15,267,000 |
| 2017/01/19 | 361 | 367 | 361 | 364 | 11,705,000 |
| 2017/01/18 | 352 | 358 | 351 | 358 | 9,255,000 |
| 2017/01/17 | 358 | 360 | 354 | 355 | 12,791,000 |
| 2017/01/16 | 363 | 366 | 358 | 359 | 6,755,000 |
| 2017/01/13 | 362 | 366 | 361 | 366 | 9,486,000 |
| 2017/01/12 | 362 | 362 | 356 | 359 | 11,292,000 |
| 2017/01/11 | 361 | 367 | 360 | 364 | 16,152,000 |
| 2017/01/10 | 359 | 365 | 357 | 360 | 17,001,000 |
| 2017/01/06 | 365 | 366 | 359 | 364 | 21,871,000 |
| 2017/01/05 | 379 | 380 | 370 | 373 | 18,055,000 |
| 2017/01/04 | 375 | 379 | 370 | 378 | 20,633,000 |