株価 川崎重工業 Kawasaki Heavy Industries, Ltd. (7012)
社名 川崎重工業株式会社 Kawasaki Heavy Industries, Ltd. 設立 1896年（明治29年）10月15日 本社所在地 兵庫県神戸市中央区 (神戸市) 中央区東川崎町一丁目1番3号 西日本旅客鉄道 JR神戸駅 (兵庫県) 神戸駅南・神戸クリスタルタワー内 略称 川崎重工･川重 関係する人物 川崎正蔵･松方幸次郎 業種 : 日本の輸送用機器産業 輸送用機器 製品・サービス 建設機械・オートバイ 売上高 1兆3,224億円(06.3期・連結) 川崎重工業株式会社（かわさきじゅうこうぎょう）は、重工業を主たる業務とする企業。 主な製造商品：航空宇宙・鉄道車両・建設重機・オートバイ・船舶・プラントなど。 歴史的な経緯からJFEスチール JFEスチール（旧川崎製鉄）・川崎汽船と縁が深い。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 250 | 254 | 243 | 250 | 23,618 | -3.47% | -9.82 | 125.65 | -65.00 | 249 | 278 |
| 2008/08/07 | 255 | 262 | 252 | 259 | 20,940 | 2.78% | -6.89 | 156.20 | -76.67 | 251 | 279 |
| 2008/08/06 | 252 | 255 | 247 | 252 | 15,749 | 4.13% | -9.65 | 128.97 | -93.33 | 255 | 279 |
| 2008/08/05 | 243 | 245 | 238 | 242 | 14,440 | -0.82% | -13.61 | 108.98 | -98.33 | 263 | 280 |
| 2008/08/04 | 256 | 257 | 243 | 244 | 24,229 | -5.43% | -13.48 | 105.14 | -96.67 | 273 | 282 |
| 2008/08/01 | 266 | 268 | 255 | 258 | 26,889 | -8.19% | -9.24 | 106.30 | -86.67 | 284 | 284 |
| 2008/07/31 | 292 | 295 | 277 | 281 | 15,877 | -3.77% | -1.92 | 109.64 | -40.00 | 293 | 285 |
| 2008/07/30 | 298 | 298 | 290 | 292 | 7,416 | 0.34% | 1.40 | 109.86 | 20.00 | 299 | 284 |
| 2008/07/29 | 292 | 293 | 286 | 291 | 10,534 | -3.00% | 0.75 | 113.21 | 53.33 | 302 | 284 |
| 2008/07/28 | 305 | 307 | 297 | 300 | 8,492 | -0.33% | 3.57 | 130.82 | 78.33 | 303 | 283 |
| 2008/07/25 | 303 | 304 | 297 | 301 | 14,712 | -3.22% | 3.60 | 126.92 | 90.00 | 301 | 283 |
| 2008/07/24 | 309 | 312 | 306 | 311 | 14,262 | 1.30% | 6.61 | 128.31 | 91.67 | 299 | 283 |
| 2008/07/23 | 303 | 307 | 302 | 307 | 16,447 | 2.33% | 4.90 | 112.03 | 86.67 | 292 | 283 |
| 2008/07/22 | 291 | 302 | 290 | 300 | 21,201 | 3.45% | 2.07 | 98.17 | 61.67 | 284 | 284 |
| 2008/07/18 | 292 | 296 | 288 | 290 | 21,446 | 0.35% | -1.78 | 94.44 | 53.33 | 279 | 285 |
| 2008/07/17 | 285 | 289 | 283 | 289 | 26,009 | 4.71% | -2.55 | 99.83 | 6.67 | 276 | 286 |
| 2008/07/16 | 276 | 280 | 272 | 276 | 18,355 | 3.76% | -7.51 | 82.18 | -53.33 | 272 | 287 |
| 2008/07/15 | 274 | 275 | 266 | 266 | 13,415 | -3.62% | -11.56 | 75.59 | -53.33 | 272 | 290 |
| 2008/07/14 | 273 | 286 | 270 | 276 | 15,933 | 0.36% | -9.13 | 74.11 | -10.00 | 272 | 294 |
| 2008/07/11 | 272 | 279 | 265 | 275 | 16,159 | 1.85% | -10.31 | 61.89 | -35.00 | 273 | 297 |
| 2008/07/10 | 271 | 276 | 269 | 270 | 14,359 | -2.17% | -12.89 | 51.13 | -53.33 | 274 | 300 |
| 2008/07/09 | 276 | 282 | 273 | 276 | 17,561 | 3.37% | -11.84 | 65.64 | -56.67 | 275 | 302 |
| 2008/07/08 | 277 | 278 | 266 | 267 | 13,509 | -4.64% | -15.27 | 75.23 | -73.33 | 275 | 306 |
| 2008/07/07 | 275 | 284 | 271 | 280 | 18,247 | 0.00% | -11.82 | 72.84 | -73.33 | 277 | 309 |
| 2008/07/04 | 276 | 285 | 273 | 280 | 17,127 | 1.82% | -12.31 | 79.11 | -88.33 | 278 | 312 |
| 2008/07/03 | 269 | 277 | 266 | 275 | 20,901 | 0.36% | -14.20 | 85.49 | -93.33 | 280 | 316 |
| 2008/07/02 | 283 | 283 | 272 | 274 | 18,724 | -1.79% | -14.71 | 87.04 | -85.00 | 286 | 320 |
| 2008/07/01 | 283 | 287 | 277 | 279 | 19,343 | -1.41% | -13.36 | 98.70 | -85.00 | 294 | 324 |
| 2008/06/30 | 290 | 291 | 281 | 283 | 21,892 | -2.75% | -12.24 | 109.04 | -85.00 | 302 | 326 |
| 2008/06/27 | 292 | 296 | 289 | 291 | 21,918 | -3.96% | -10.00 | 111.04 | -85.00 | 308 | 329 |
| 2008/06/26 | 311 | 314 | 303 | 303 | 20,524 | -4.11% | -6.38 | 135.84 | -85.00 | 313 | 331 |
| 2008/06/25 | 316 | 319 | 305 | 316 | 15,481 | -0.94% | -2.32 | 146.16 | -83.33 | 317 | 331 |
| 2008/06/24 | 313 | 325 | 304 | 319 | 14,196 | 1.27% | -1.30 | 133.92 | -75.00 | 320 | 330 |
| 2008/06/23 | 303 | 318 | 300 | 315 | 21,788 | 0.96% | -2.26 | 139.50 | -75.00 | 323 | 329 |
| 2008/06/20 | 324 | 325 | 307 | 312 | 14,376 | -3.41% | -2.93 | 135.52 | -70.00 | 328 | 327 |
| 2008/06/19 | 327 | 329 | 321 | 323 | 12,580 | -2.71% | 0.80 | 156.53 | -70.00 | 333 | 327 |
| 2008/06/18 | 330 | 335 | 328 | 332 | 15,635 | -0.90% | 4.24 | 179.56 | -70.00 | 333 | 326 |
| 2008/06/17 | 340 | 343 | 332 | 335 | 13,014 | -1.47% | 6.05 | 200.59 | -76.67 | 334 | 324 |
| 2008/06/16 | 340 | 342 | 332 | 340 | 12,857 | 1.49% | 8.65 | 219.77 | -80.00 | 334 | 323 |
| 2008/06/13 | 334 | 341 | 327 | 335 | 33,510 | 3.40% | 8.09 | 200.26 | -48.33 | 335 | 321 |
| 2008/06/12 | 326 | 328 | 322 | 324 | 16,443 | -3.86% | 5.35 | 167.07 | -18.33 | 338 | 319 |
| 2008/06/11 | 342 | 344 | 327 | 337 | 20,667 | 0.00% | 10.37 | 194.85 | 41.67 | 346 | 317 |
| 2008/06/10 | 351 | 354 | 331 | 337 | 18,448 | -1.75% | 11.45 | 209.42 | 66.67 | 348 | 313 |
| 2008/06/09 | 341 | 349 | 339 | 343 | 24,720 | -2.28% | 14.58 | 239.43 | 83.33 | 347 | 310 |
| 2008/06/06 | 368 | 369 | 350 | 351 | 27,384 | -3.04% | 18.40 | 250.92 | 93.33 | 344 | 306 |
| 2008/06/05 | 355 | 364 | 346 | 362 | 35,224 | 3.13% | 23.48 | 313.95 | 98.33 | 339 | 301 |
| 2008/06/04 | 339 | 351 | 336 | 351 | 45,694 | 6.69% | 21.40 | 308.21 | 88.33 | 329 | 297 |
| 2008/06/03 | 325 | 333 | 321 | 329 | 23,122 | -0.30% | 15.36 | 286.90 | 73.33 | 318 | 292 |
| 2008/06/02 | 326 | 332 | 321 | 330 | 20,903 | 1.23% | 16.94 | 317.03 | 53.33 | 311 | 289 |
| 2008/05/30 | 316 | 327 | 316 | 326 | 35,888 | 4.82% | 16.88 | 310.74 | 18.33 | 303 | 285 |
| 2008/05/29 | 304 | 312 | 301 | 311 | 25,455 | 5.42% | 12.62 | 262.31 | -11.67 | 299 | 282 |
| 2008/05/28 | 298 | 304 | 292 | 295 | 15,789 | 0.34% | 7.79 | 255.65 | -21.67 | 296 | 280 |
| 2008/05/27 | 293 | 295 | 290 | 294 | 7,360 | 1.38% | 8.16 | 256.30 | 20.00 | 297 | 278 |
| 2008/05/26 | 299 | 301 | 289 | 290 | 17,283 | -5.23% | 7.64 | 271.13 | 53.33 | 300 | 276 |
| 2008/05/23 | 307 | 311 | 302 | 306 | 32,542 | 2.34% | 14.66 | 324.14 | 88.33 | 301 | 274 |
| 2008/05/22 | 288 | 305 | 285 | 299 | 27,374 | 0.00% | 13.39 | 305.13 | 93.33 | 298 | 271 |
| 2008/05/21 | 300 | 306 | 292 | 299 | 35,831 | -2.92% | 14.56 | 301.25 | 96.67 | 296 | 269 |
| 2008/05/20 | 296 | 309 | 295 | 308 | 27,754 | 4.41% | 19.33 | 467.91 | 81.67 | 291 | 266 |
| 2008/05/19 | 295 | 297 | 291 | 295 | 12,122 | 0.68% | 15.60 | 342.90 | 66.67 | 282 | 263 |
| 2008/05/16 | 290 | 302 | 290 | 293 | 28,513 | 2.45% | 15.72 | 286.82 | 60.00 | 274 | 260 |
| 2008/05/15 | 275 | 288 | 275 | 286 | 30,050 | 4.76% | 13.74 | 244.44 | 51.67 | 268 | 256 |
| 2008/05/14 | 266 | 273 | 264 | 273 | 14,039 | 3.41% | 9.22 | 229.94 | 11.67 | 266 | 253 |
| 2008/05/13 | 260 | 264 | 257 | 264 | 9,797 | 2.33% | 5.96 | 191.37 | -25.00 | 264 | 251 |
| 2008/05/12 | 259 | 260 | 254 | 258 | 11,818 | -1.53% | 202.63 | 11.67 | 264 | 249 | |
| 2008/05/09 | 276 | 278 | 261 | 262 | 19,492 | -4.03% | 58.33 | 264 | 248 | ||
| 2008/05/08 | 272 | 280 | 271 | 273 | 28,682 | 2.25% | 80.00 | 265 | 247 | ||
| 2008/05/07 | 264 | 269 | 263 | 267 | 18,131 | 2.69% | 80.00 | 263 | 246 | ||
| 2008/05/02 | 262 | 264 | 259 | 260 | 13,395 | 0.78% | 75.00 | 261 | 245 | ||
| 2008/05/01 | 264 | 264 | 257 | 258 | 16,785 | -3.73% | 80.00 | 259 | 244 | ||
| 2008/04/30 | 267 | 272 | 265 | 268 | 18,281 | 1.13% | 80.00 | 258 | 243 | ||
| 2008/04/28 | 261 | 271 | 260 | 265 | 27,308 | 3.11% | 80.00 | 253 | |||
| 2008/04/25 | 254 | 258 | 251 | 257 | 16,281 | 3.21% | 80.00 | 251 | |||
| 2008/04/24 | 254 | 256 | 248 | 249 | 10,007 | -0.80% | 80.00 | 249 | |||
| 2008/04/23 | 240 | 255 | 239 | 251 | 13,046 | 2.45% | 81.67 | 248 | |||
| 2008/04/22 | 251 | 251 | 245 | 245 | 9,379 | -3.54% | 76.67 | 244 | |||
| 2008/04/21 | 256 | 257 | 253 | 254 | 16,519 | 2.83% | 61.67 | 240 | |||
| 2008/04/18 | 244 | 248 | 239 | 247 | 16,658 | 0.41% | 26.67 | 234 | |||
| 2008/04/17 | 238 | 248 | 237 | 246 | 27,276 | 6.03% | -33.33 | 230 | |||
| 2008/04/16 | 228 | 233 | 226 | 232 | 15,155 | 3.57% | -78.33 | 226 | |||
| 2008/04/15 | 223 | 226 | 221 | 224 | 10,308 | 0.45% | -95.00 | 226 | |||
| 2008/04/14 | 222 | 226 | 220 | 223 | 10,650 | -2.62% | -80.00 | 230 | |||
| 2008/04/11 | 225 | 230 | 224 | 229 | 22,271 | 2.23% | -31.67 | 235 | |||
| 2008/04/10 | 231 | 231 | 223 | 224 | 20,391 | -3.45% | 238 | ||||
| 2008/04/09 | 246 | 248 | 231 | 232 | 15,038 | -4.53% | 244 | ||||
| 2008/04/08 | 246 | 247 | 241 | 243 | 8,021 | -2.02% | 246 | ||||
| 2008/04/07 | 245 | 250 | 243 | 248 | 12,412 | 0.40% | |||||
| 2008/04/04 | 248 | 252 | 244 | 247 | 17,168 | -1.98% | |||||
| 2008/04/03 | 241 | 254 | 239 | 252 | 25,427 | 4.13% | |||||
| 2008/04/02 | 235 | 242 | 233 | 242 | 15,508 | 7.08% | |||||
| 2008/04/01 | 223 | 228 | 221 | 226 | 9,632 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
