1777 川崎設備工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 2,240 | 2,260 | 2,210 | 2,222 | 12,500 | 2,222 |
| 2025-11-20 | 2,251 | 2,295 | 2,250 | 2,255 | 9,200 | 2,255 |
| 2025-11-19 | 2,265 | 2,270 | 2,203 | 2,242 | 14,900 | 2,242 |
| 2025-11-18 | 2,325 | 2,358 | 2,226 | 2,290 | 19,900 | 2,290 |
| 2025-11-17 | 2,441 | 2,442 | 2,357 | 2,417 | 18,500 | 2,417 |
| 2025-11-14 | 2,474 | 2,500 | 2,410 | 2,418 | 12,800 | 2,418 |
| 2025-11-13 | 2,505 | 2,557 | 2,420 | 2,472 | 30,000 | 2,472 |
| 2025-11-12 | 2,452 | 2,547 | 2,452 | 2,491 | 18,600 | 2,491 |
| 2025-11-11 | 2,431 | 2,495 | 2,431 | 2,446 | 15,000 | 2,446 |
| 2025-11-10 | 2,395 | 2,432 | 2,377 | 2,424 | 22,700 | 2,424 |
| 2025-11-07 | 2,361 | 2,377 | 2,274 | 2,373 | 16,900 | 2,373 |
| 2025-11-06 | 2,269 | 2,377 | 2,246 | 2,361 | 18,400 | 2,361 |
| 2025-11-05 | 2,165 | 2,335 | 2,152 | 2,226 | 46,700 | 2,226 |
| 2025-11-04 | 2,150 | 2,280 | 2,070 | 2,190 | 110,300 | 2,190 |
| 2025-10-31 | 2,935 | 3,115 | 2,350 | 2,350 | 243,600 | 2,350 |
| 2025-10-30 | 2,677 | 2,800 | 2,653 | 2,800 | 37,600 | 2,800 |
| 2025-10-29 | 2,535 | 2,700 | 2,510 | 2,610 | 23,800 | 2,610 |
| 2025-10-28 | 2,540 | 2,540 | 2,490 | 2,490 | 11,000 | 2,490 |
| 2025-10-27 | 2,493 | 2,544 | 2,410 | 2,510 | 12,500 | 2,510 |
| 2025-10-24 | 2,410 | 2,445 | 2,406 | 2,445 | 6,700 | 2,445 |
| 2025-10-23 | 2,371 | 2,430 | 2,371 | 2,406 | 4,500 | 2,406 |
| 2025-10-22 | 2,346 | 2,384 | 2,346 | 2,384 | 1,600 | 2,384 |
| 2025-10-21 | 2,389 | 2,430 | 2,327 | 2,346 | 13,800 | 2,346 |
| 2025-10-20 | 2,381 | 2,390 | 2,365 | 2,378 | 6,800 | 2,378 |
| 2025-10-17 | 2,368 | 2,368 | 2,334 | 2,366 | 4,500 | 2,366 |
| 2025-10-16 | 2,280 | 2,390 | 2,280 | 2,368 | 6,000 | 2,368 |
| 2025-10-15 | 2,209 | 2,280 | 2,209 | 2,277 | 4,400 | 2,277 |
| 2025-10-14 | 2,223 | 2,319 | 2,061 | 2,259 | 17,900 | 2,259 |
| 2025-10-10 | 2,304 | 2,308 | 2,299 | 2,300 | 7,700 | 2,300 |
| 2025-10-09 | 2,301 | 2,308 | 2,294 | 2,304 | 3,700 | 2,304 |
| 2025-10-08 | 2,296 | 2,348 | 2,290 | 2,302 | 5,200 | 2,302 |
| 2025-10-07 | 2,320 | 2,328 | 2,299 | 2,302 | 7,100 | 2,302 |
| 2025-10-06 | 2,300 | 2,400 | 2,289 | 2,310 | 13,300 | 2,310 |
| 2025-10-03 | 2,262 | 2,300 | 2,253 | 2,290 | 7,400 | 2,290 |
| 2025-10-02 | 2,323 | 2,396 | 2,312 | 2,312 | 8,300 | 2,312 |
| 2025-10-01 | 2,498 | 2,498 | 2,346 | 2,346 | 12,900 | 2,346 |
| 2025-09-30 | 2,498 | 2,530 | 2,441 | 2,452 | 6,900 | 2,452 |
| 2025-09-29 | 2,480 | 2,550 | 2,480 | 2,511 | 4,400 | 2,511 |
| 2025-09-26 | 2,494 | 2,538 | 2,470 | 2,470 | 4,700 | 2,470 |
| 2025-09-25 | 2,496 | 2,520 | 2,470 | 2,482 | 13,200 | 2,482 |
| 2025-09-24 | 2,332 | 2,448 | 2,331 | 2,446 | 16,700 | 2,446 |
| 2025-09-22 | 2,308 | 2,362 | 2,308 | 2,331 | 8,700 | 2,331 |
| 2025-09-19 | 2,360 | 2,360 | 2,300 | 2,330 | 10,700 | 2,330 |
| 2025-09-18 | 2,353 | 2,396 | 2,289 | 2,360 | 26,000 | 2,360 |
| 2025-09-17 | 2,309 | 2,353 | 2,309 | 2,353 | 13,400 | 2,353 |
| 2025-09-16 | 2,497 | 2,500 | 2,409 | 2,409 | 22,100 | 2,409 |
| 2025-09-12 | 2,548 | 2,548 | 2,505 | 2,513 | 7,700 | 2,513 |
| 2025-09-11 | 2,523 | 2,550 | 2,520 | 2,550 | 6,300 | 2,550 |
| 2025-09-10 | 2,542 | 2,560 | 2,533 | 2,541 | 3,300 | 2,541 |
| 2025-09-09 | 2,529 | 2,610 | 2,520 | 2,542 | 11,500 | 2,542 |
| 2025-09-08 | 2,545 | 2,555 | 2,516 | 2,550 | 19,200 | 2,550 |
| 2025-09-05 | 2,650 | 2,650 | 2,563 | 2,595 | 15,700 | 2,595 |
| 2025-09-04 | 2,682 | 2,698 | 2,621 | 2,650 | 11,800 | 2,650 |
| 2025-09-03 | 2,660 | 2,757 | 2,619 | 2,720 | 11,800 | 2,720 |
| 2025-09-02 | 2,708 | 2,920 | 2,700 | 2,700 | 26,700 | 2,700 |
| 2025-09-01 | 2,710 | 2,881 | 2,687 | 2,700 | 21,500 | 2,700 |
| 2025-08-29 | 2,560 | 2,688 | 2,500 | 2,687 | 26,700 | 2,687 |
| 2025-08-28 | 2,490 | 2,550 | 2,450 | 2,540 | 11,600 | 2,540 |
| 2025-08-27 | 2,480 | 2,496 | 2,430 | 2,469 | 18,100 | 2,469 |
| 2025-08-26 | 2,371 | 2,513 | 2,371 | 2,480 | 38,500 | 2,480 |
| 2025-08-25 | 2,698 | 2,700 | 2,245 | 2,549 | 96,700 | 2,549 |
| 2025-08-22 | 2,715 | 2,994 | 2,707 | 2,744 | 69,500 | 2,744 |
| 2025-08-21 | 2,500 | 2,680 | 2,495 | 2,678 | 57,700 | 2,678 |
| 2025-08-20 | 2,300 | 2,500 | 2,271 | 2,495 | 48,400 | 2,495 |
| 2025-08-19 | 2,106 | 2,279 | 2,100 | 2,270 | 60,300 | 2,270 |
| 2025-08-18 | 2,040 | 2,100 | 2,018 | 2,100 | 27,900 | 2,100 |
| 2025-08-15 | 2,011 | 2,043 | 1,960 | 2,011 | 14,000 | 2,011 |
| 2025-08-14 | 2,030 | 2,049 | 2,010 | 2,047 | 11,600 | 2,047 |
| 2025-08-13 | 2,010 | 2,040 | 1,950 | 2,030 | 19,200 | 2,030 |
| 2025-08-12 | 2,020 | 2,040 | 1,990 | 2,000 | 25,500 | 2,000 |
| 2025-08-08 | 1,970 | 2,060 | 1,970 | 1,985 | 26,300 | 1,985 |
| 2025-08-07 | 1,862 | 1,960 | 1,859 | 1,950 | 40,600 | 1,950 |
| 2025-08-06 | 1,800 | 1,845 | 1,799 | 1,845 | 15,500 | 1,845 |
| 2025-08-05 | 1,750 | 1,805 | 1,722 | 1,799 | 31,000 | 1,799 |
| 2025-08-04 | 1,750 | 1,750 | 1,670 | 1,722 | 24,200 | 1,722 |
| 2025-08-01 | 1,772 | 1,780 | 1,650 | 1,713 | 42,500 | 1,713 |
| 2025-07-31 | 1,497 | 1,755 | 1,487 | 1,720 | 72,700 | 1,720 |
| 2025-07-30 | 1,489 | 1,489 | 1,450 | 1,485 | 8,400 | 1,485 |
| 2025-07-29 | 1,460 | 1,500 | 1,456 | 1,460 | 40,800 | 1,460 |
| 2025-07-28 | 1,442 | 1,454 | 1,440 | 1,454 | 5,100 | 1,454 |
| 2025-07-25 | 1,447 | 1,450 | 1,433 | 1,440 | 7,100 | 1,440 |
| 2025-07-24 | 1,431 | 1,443 | 1,398 | 1,443 | 18,600 | 1,443 |
| 2025-07-23 | 1,420 | 1,431 | 1,419 | 1,426 | 2,600 | 1,426 |
| 2025-07-22 | 1,427 | 1,427 | 1,413 | 1,420 | 4,600 | 1,420 |
| 2025-07-18 | 1,420 | 1,422 | 1,413 | 1,413 | 4,200 | 1,413 |
| 2025-07-17 | 1,429 | 1,429 | 1,415 | 1,415 | 3,200 | 1,415 |
| 2025-07-16 | 1,430 | 1,434 | 1,412 | 1,429 | 5,200 | 1,429 |
| 2025-07-15 | 1,415 | 1,423 | 1,414 | 1,417 | 2,300 | 1,417 |
| 2025-07-14 | 1,408 | 1,429 | 1,407 | 1,408 | 5,200 | 1,408 |
| 2025-07-11 | 1,405 | 1,433 | 1,405 | 1,407 | 3,700 | 1,407 |
| 2025-07-10 | 1,410 | 1,430 | 1,405 | 1,405 | 5,900 | 1,405 |
| 2025-07-09 | 1,420 | 1,430 | 1,398 | 1,410 | 19,400 | 1,410 |
| 2025-07-08 | 1,425 | 1,436 | 1,403 | 1,420 | 5,300 | 1,420 |
| 2025-07-07 | 1,440 | 1,440 | 1,393 | 1,429 | 5,300 | 1,429 |
| 2025-07-04 | 1,450 | 1,450 | 1,418 | 1,418 | 8,100 | 1,418 |
| 2025-07-03 | 1,471 | 1,471 | 1,429 | 1,429 | 7,400 | 1,429 |
| 2025-07-02 | 1,534 | 1,534 | 1,449 | 1,468 | 12,200 | 1,468 |
| 2025-07-01 | 1,590 | 1,631 | 1,450 | 1,488 | 68,300 | 1,488 |
| 2025-06-30 | 1,425 | 1,450 | 1,383 | 1,450 | 16,300 | 1,450 |
| 2025-06-27 | 1,449 | 1,469 | 1,425 | 1,425 | 15,100 | 1,425 |
| 2025-06-26 | 1,404 | 1,469 | 1,401 | 1,422 | 20,500 | 1,422 |
| 2025-06-25 | 1,397 | 1,400 | 1,384 | 1,400 | 4,200 | 1,400 |
| 2025-06-24 | 1,410 | 1,417 | 1,365 | 1,383 | 9,100 | 1,383 |
| 2025-06-23 | 1,339 | 1,389 | 1,339 | 1,385 | 11,500 | 1,385 |
| 2025-06-20 | 1,358 | 1,359 | 1,339 | 1,339 | 5,400 | 1,339 |
| 2025-06-19 | 1,351 | 1,351 | 1,335 | 1,340 | 2,600 | 1,340 |
| 2025-06-18 | 1,328 | 1,352 | 1,326 | 1,328 | 5,500 | 1,328 |
| 2025-06-17 | 1,319 | 1,350 | 1,318 | 1,326 | 10,300 | 1,326 |
| 2025-06-16 | 1,331 | 1,361 | 1,320 | 1,321 | 9,700 | 1,321 |
| 2025-06-13 | 1,305 | 1,346 | 1,305 | 1,331 | 4,900 | 1,331 |
| 2025-06-12 | 1,330 | 1,344 | 1,330 | 1,335 | 3,100 | 1,335 |
| 2025-06-11 | 1,301 | 1,339 | 1,301 | 1,335 | 2,900 | 1,335 |
| 2025-06-10 | 1,320 | 1,339 | 1,300 | 1,300 | 17,900 | 1,300 |
| 2025-06-09 | 1,338 | 1,407 | 1,336 | 1,340 | 13,000 | 1,340 |
| 2025-06-06 | 1,391 | 1,499 | 1,364 | 1,364 | 14,700 | 1,364 |
| 2025-06-05 | 1,400 | 1,400 | 1,366 | 1,399 | 7,600 | 1,399 |
| 2025-06-04 | 1,395 | 1,500 | 1,310 | 1,400 | 30,100 | 1,400 |
| 2025-06-03 | 1,428 | 1,456 | 1,380 | 1,384 | 6,800 | 1,384 |
| 2025-06-02 | 1,480 | 1,500 | 1,395 | 1,428 | 10,700 | 1,428 |
| 2025-05-30 | 1,440 | 1,475 | 1,438 | 1,475 | 6,100 | 1,475 |
| 2025-05-29 | 1,468 | 1,483 | 1,426 | 1,448 | 5,700 | 1,448 |
| 2025-05-28 | 1,450 | 1,454 | 1,430 | 1,449 | 4,400 | 1,449 |
| 2025-05-27 | 1,408 | 1,448 | 1,404 | 1,430 | 5,300 | 1,430 |
| 2025-05-26 | 1,370 | 1,428 | 1,335 | 1,408 | 10,100 | 1,408 |
| 2025-05-23 | 1,360 | 1,450 | 1,355 | 1,370 | 13,400 | 1,370 |
| 2025-05-22 | 1,250 | 1,346 | 1,225 | 1,316 | 10,200 | 1,316 |
| 2025-05-21 | 1,216 | 1,250 | 1,216 | 1,232 | 9,500 | 1,232 |
| 2025-05-20 | 1,210 | 1,214 | 1,203 | 1,214 | 5,800 | 1,214 |
| 2025-05-19 | 1,192 | 1,207 | 1,192 | 1,203 | 8,500 | 1,203 |
| 2025-05-16 | 1,199 | 1,199 | 1,162 | 1,192 | 2,200 | 1,192 |
| 2025-05-15 | 1,157 | 1,205 | 1,156 | 1,200 | 7,700 | 1,200 |
| 2025-05-14 | 1,180 | 1,181 | 1,121 | 1,158 | 4,700 | 1,158 |
| 2025-05-13 | 1,190 | 1,190 | 1,167 | 1,181 | 2,000 | 1,181 |
| 2025-05-12 | 1,211 | 1,214 | 1,160 | 1,203 | 5,700 | 1,203 |
| 2025-05-09 | 1,219 | 1,220 | 1,116 | 1,210 | 6,400 | 1,210 |
| 2025-05-08 | 1,209 | 1,230 | 1,201 | 1,215 | 4,600 | 1,215 |
| 2025-05-07 | 1,160 | 1,210 | 1,160 | 1,210 | 26,700 | 1,210 |
| 2025-05-02 | 1,160 | 1,170 | 1,141 | 1,160 | 6,300 | 1,160 |
| 2025-05-01 | 1,170 | 1,175 | 1,104 | 1,160 | 18,900 | 1,160 |
| 2025-04-30 | 1,149 | 1,210 | 1,135 | 1,166 | 81,300 | 1,166 |
| 2025-04-28 | 950 | 1,090 | 950 | 1,090 | 27,200 | 1,090 |
| 2025-04-25 | 927 | 940 | 927 | 940 | 2,800 | 940 |
| 2025-04-24 | 956 | 956 | 902 | 926 | 2,500 | 926 |
| 2025-04-23 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2025-04-22 | 939 | 953 | 939 | 953 | 1,700 | 953 |
| 2025-04-21 | 953 | 953 | 924 | 924 | 4,400 | 924 |
| 2025-04-18 | 920 | 923 | 920 | 923 | 400 | 923 |
| 2025-04-17 | 909 | 920 | 909 | 920 | 1,100 | 920 |
| 2025-04-16 | 907 | 909 | 900 | 909 | 1,100 | 909 |
| 2025-04-15 | 905 | 907 | 892 | 906 | 1,300 | 906 |
| 2025-04-14 | 905 | 906 | 887 | 899 | 900 | 899 |
| 2025-04-11 | 895 | 900 | 865 | 900 | 1,800 | 900 |
| 2025-04-10 | 897 | 899 | 880 | 895 | 1,600 | 895 |
| 2025-04-09 | 862 | 862 | 845 | 861 | 600 | 861 |
| 2025-04-08 | 850 | 865 | 850 | 862 | 2,500 | 862 |
| 2025-04-07 | 864 | 867 | 815 | 815 | 9,100 | 815 |
| 2025-04-04 | 911 | 919 | 903 | 909 | 4,900 | 909 |
| 2025-04-03 | 920 | 928 | 920 | 921 | 3,900 | 921 |
| 2025-04-02 | 942 | 943 | 933 | 941 | 1,100 | 941 |
| 2025-04-01 | 951 | 951 | 942 | 942 | 1,000 | 942 |
| 2025-03-31 | 955 | 955 | 950 | 950 | 2,900 | 950 |
| 2025-03-28 | 963 | 963 | 933 | 960 | 3,300 | 960 |
| 2025-03-27 | 980 | 980 | 956 | 975 | 3,600 | 975 |
| 2025-03-26 | 973 | 979 | 970 | 978 | 2,800 | 978 |
| 2025-03-25 | 970 | 978 | 968 | 971 | 4,400 | 971 |
| 2025-03-24 | 972 | 973 | 964 | 967 | 4,100 | 967 |
| 2025-03-21 | 958 | 975 | 953 | 964 | 9,400 | 964 |
| 2025-03-19 | 946 | 950 | 944 | 948 | 7,600 | 948 |
| 2025-03-18 | 944 | 950 | 934 | 945 | 2,800 | 945 |
| 2025-03-17 | 945 | 945 | 940 | 943 | 3,300 | 943 |
| 2025-03-14 | 937 | 942 | 936 | 940 | 2,600 | 940 |
| 2025-03-13 | 935 | 940 | 935 | 940 | 1,300 | 940 |
| 2025-03-12 | 932 | 935 | 930 | 935 | 900 | 935 |
| 2025-03-11 | 917 | 919 | 917 | 919 | 600 | 919 |
| 2025-03-10 | 939 | 939 | 915 | 931 | 3,300 | 931 |
| 2025-03-07 | 932 | 936 | 932 | 936 | 1,400 | 936 |
| 2025-03-06 | 923 | 941 | 923 | 939 | 4,900 | 939 |
| 2025-03-05 | 919 | 925 | 919 | 925 | 2,100 | 925 |
| 2025-03-04 | 911 | 915 | 910 | 914 | 3,900 | 914 |
| 2025-03-03 | 914 | 923 | 914 | 920 | 4,300 | 920 |
| 2025-02-28 | 932 | 932 | 900 | 915 | 7,100 | 915 |
| 2025-02-27 | 938 | 938 | 930 | 933 | 1,800 | 933 |
| 2025-02-26 | 935 | 944 | 927 | 929 | 1,400 | 929 |
| 2025-02-25 | 935 | 949 | 928 | 940 | 5,300 | 940 |
| 2025-02-21 | 944 | 960 | 944 | 954 | 3,400 | 954 |
| 2025-02-20 | 953 | 953 | 950 | 950 | 3,800 | 950 |
| 2025-02-19 | 957 | 963 | 951 | 959 | 4,500 | 959 |
| 2025-02-18 | 969 | 969 | 955 | 964 | 2,800 | 964 |
| 2025-02-17 | 975 | 978 | 956 | 970 | 3,000 | 970 |
| 2025-02-14 | 980 | 980 | 953 | 969 | 10,200 | 969 |
| 2025-02-13 | 962 | 975 | 960 | 969 | 5,800 | 969 |
| 2025-02-12 | 960 | 961 | 952 | 961 | 3,000 | 961 |
| 2025-02-10 | 955 | 960 | 948 | 960 | 2,300 | 960 |
| 2025-02-07 | 939 | 951 | 938 | 951 | 2,300 | 951 |
| 2025-02-06 | 936 | 940 | 936 | 940 | 1,800 | 940 |
| 2025-02-05 | 932 | 945 | 921 | 937 | 3,800 | 937 |
| 2025-02-04 | 921 | 935 | 921 | 932 | 4,100 | 932 |
| 2025-02-03 | 944 | 944 | 882 | 927 | 16,700 | 927 |
| 2025-01-31 | 994 | 995 | 920 | 930 | 20,500 | 930 |
| 2025-01-30 | 971 | 998 | 962 | 995 | 6,000 | 995 |
| 2025-01-29 | 978 | 980 | 960 | 969 | 4,800 | 969 |
| 2025-01-28 | 970 | 971 | 961 | 963 | 1,500 | 963 |
| 2025-01-27 | 973 | 977 | 961 | 970 | 3,000 | 970 |
| 2025-01-24 | 975 | 975 | 967 | 970 | 1,500 | 970 |
| 2025-01-23 | 974 | 976 | 967 | 976 | 3,200 | 976 |
| 2025-01-22 | 980 | 980 | 967 | 975 | 2,900 | 975 |
| 2025-01-21 | 978 | 995 | 978 | 981 | 2,300 | 981 |
| 2025-01-20 | 1,000 | 1,000 | 951 | 976 | 7,800 | 976 |
| 2025-01-17 | 1,013 | 1,013 | 971 | 999 | 12,600 | 999 |
| 2025-01-16 | 979 | 1,033 | 979 | 998 | 44,500 | 998 |
| 2025-01-15 | 985 | 985 | 900 | 964 | 7,200 | 964 |
| 2025-01-14 | 990 | 990 | 971 | 985 | 4,700 | 985 |
| 2025-01-10 | 972 | 974 | 965 | 970 | 2,900 | 970 |
| 2025-01-09 | 980 | 985 | 955 | 965 | 7,200 | 965 |
| 2025-01-08 | 978 | 978 | 971 | 977 | 4,700 | 977 |
| 2025-01-07 | 961 | 970 | 951 | 970 | 3,700 | 970 |
| 2025-01-06 | 951 | 951 | 949 | 950 | 8,900 | 950 |
分割・併合履歴 ： [1996-03-26]1株→1.2株