1777 川崎設備工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 797 | 798 | 790 | 798 | 1,100 | 798 |
| 2024-11-20 | 800 | 801 | 790 | 795 | 6,400 | 795 |
| 2024-11-19 | 788 | 795 | 781 | 795 | 3,500 | 795 |
| 2024-11-18 | 777 | 789 | 774 | 786 | 6,200 | 786 |
| 2024-11-15 | 774 | 775 | 773 | 774 | 800 | 774 |
| 2024-11-14 | 774 | 774 | 774 | 774 | 400 | 774 |
| 2024-11-13 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2024-11-12 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2024-11-11 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2024-11-08 | 771 | 771 | 768 | 770 | 600 | 770 |
| 2024-11-07 | 767 | 770 | 767 | 770 | 4,300 | 770 |
| 2024-11-06 | 764 | 768 | 764 | 766 | 1,500 | 766 |
| 2024-11-05 | 760 | 766 | 760 | 765 | 1,400 | 765 |
| 2024-11-01 | 769 | 769 | 760 | 768 | 5,500 | 768 |
| 2024-10-31 | 737 | 780 | 725 | 763 | 18,800 | 763 |
| 2024-10-30 | 732 | 737 | 732 | 737 | 800 | 737 |
| 2024-10-29 | 736 | 736 | 725 | 731 | 1,300 | 731 |
| 2024-10-28 | 730 | 735 | 723 | 730 | 600 | 730 |
| 2024-10-25 | 727 | 730 | 727 | 730 | 600 | 730 |
| 2024-10-24 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2024-10-23 | - | - | - | 734 | - | 734 |
| 2024-10-22 | 737 | 737 | 723 | 734 | 500 | 734 |
| 2024-10-21 | 738 | 738 | 738 | 738 | 2,400 | 738 |
| 2024-10-18 | 712 | 720 | 712 | 720 | 2,000 | 720 |
| 2024-10-17 | 713 | 714 | 709 | 712 | 1,000 | 712 |
| 2024-10-16 | 706 | 710 | 705 | 708 | 700 | 708 |
| 2024-10-15 | 706 | 706 | 703 | 703 | 200 | 703 |
| 2024-10-11 | - | - | - | 711 | - | 711 |
| 2024-10-10 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2024-10-09 | 712 | 712 | 710 | 710 | 200 | 710 |
| 2024-10-08 | 700 | 710 | 700 | 710 | 1,100 | 710 |
| 2024-10-07 | 717 | 724 | 715 | 720 | 1,100 | 720 |
| 2024-10-04 | 707 | 718 | 707 | 718 | 500 | 718 |
| 2024-10-03 | 707 | 714 | 707 | 714 | 1,100 | 714 |
| 2024-10-02 | 713 | 713 | 713 | 713 | 200 | 713 |
| 2024-10-01 | 713 | 713 | 713 | 713 | 300 | 713 |
| 2024-09-30 | 717 | 717 | 686 | 702 | 2,600 | 702 |
| 2024-09-27 | 722 | 722 | 721 | 721 | 200 | 721 |
| 2024-09-26 | 723 | 725 | 709 | 725 | 1,500 | 725 |
| 2024-09-25 | 722 | 723 | 722 | 723 | 500 | 723 |
| 2024-09-24 | 726 | 726 | 722 | 726 | 1,100 | 726 |
| 2024-09-20 | 727 | 727 | 703 | 726 | 3,800 | 726 |
| 2024-09-19 | 717 | 724 | 716 | 724 | 2,100 | 724 |
| 2024-09-18 | 710 | 720 | 710 | 716 | 2,800 | 716 |
| 2024-09-17 | 707 | 708 | 705 | 705 | 600 | 705 |
| 2024-09-13 | - | - | - | 707 | - | 707 |
| 2024-09-12 | 707 | 707 | 700 | 707 | 700 | 707 |
| 2024-09-11 | 706 | 706 | 706 | 706 | 600 | 706 |
| 2024-09-10 | 703 | 707 | 703 | 707 | 500 | 707 |
| 2024-09-09 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-09-06 | 690 | 703 | 690 | 696 | 400 | 696 |
| 2024-09-05 | 706 | 706 | 697 | 703 | 600 | 703 |
| 2024-09-04 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2024-09-03 | 710 | 713 | 703 | 713 | 600 | 713 |
| 2024-09-02 | - | - | - | 714 | - | 714 |
| 2024-08-30 | 709 | 714 | 709 | 714 | 600 | 714 |
| 2024-08-29 | 719 | 719 | 705 | 710 | 1,200 | 710 |
| 2024-08-28 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2024-08-27 | 706 | 718 | 705 | 715 | 500 | 715 |
| 2024-08-26 | 711 | 718 | 688 | 700 | 2,000 | 700 |
| 2024-08-23 | - | - | - | 719 | - | 719 |
| 2024-08-22 | - | - | - | 719 | - | 719 |
| 2024-08-21 | 719 | 719 | 719 | 719 | 300 | 719 |
| 2024-08-20 | 724 | 724 | 691 | 710 | 3,400 | 710 |
| 2024-08-19 | 709 | 709 | 706 | 707 | 1,200 | 707 |
| 2024-08-16 | 704 | 707 | 700 | 707 | 2,200 | 707 |
| 2024-08-15 | 697 | 700 | 694 | 699 | 600 | 699 |
| 2024-08-14 | - | - | - | 695 | - | 695 |
| 2024-08-13 | 687 | 695 | 687 | 695 | 900 | 695 |
| 2024-08-09 | 670 | 684 | 670 | 684 | 500 | 684 |
| 2024-08-08 | - | - | - | 680 | - | 680 |
| 2024-08-07 | 649 | 680 | 649 | 680 | 2,400 | 680 |
| 2024-08-06 | 610 | 675 | 610 | 671 | 3,100 | 671 |
| 2024-08-05 | 694 | 699 | 600 | 620 | 12,000 | 620 |
| 2024-08-02 | 704 | 715 | 700 | 709 | 1,000 | 709 |
| 2024-08-01 | 739 | 739 | 700 | 734 | 3,800 | 734 |
| 2024-07-31 | 725 | 739 | 724 | 739 | 4,400 | 739 |
| 2024-07-30 | 727 | 728 | 725 | 725 | 400 | 725 |
| 2024-07-29 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2024-07-26 | 720 | 720 | 711 | 719 | 1,100 | 719 |
| 2024-07-25 | 719 | 720 | 710 | 719 | 1,900 | 719 |
| 2024-07-24 | 730 | 730 | 730 | 730 | 1,200 | 730 |
| 2024-07-23 | 715 | 728 | 715 | 728 | 200 | 728 |
| 2024-07-22 | 730 | 730 | 713 | 730 | 3,100 | 730 |
| 2024-07-19 | 727 | 727 | 725 | 726 | 500 | 726 |
| 2024-07-18 | 724 | 725 | 724 | 724 | 700 | 724 |
| 2024-07-17 | 725 | 725 | 722 | 722 | 500 | 722 |
| 2024-07-16 | 724 | 725 | 724 | 725 | 1,900 | 725 |
| 2024-07-12 | 715 | 724 | 713 | 724 | 900 | 724 |
| 2024-07-11 | 721 | 725 | 718 | 724 | 1,600 | 724 |
| 2024-07-10 | 712 | 726 | 712 | 726 | 1,100 | 726 |
| 2024-07-09 | 721 | 728 | 721 | 727 | 400 | 727 |
| 2024-07-08 | 725 | 726 | 721 | 726 | 600 | 726 |
| 2024-07-05 | 728 | 729 | 722 | 729 | 400 | 729 |
| 2024-07-04 | 720 | 728 | 720 | 728 | 1,500 | 728 |
| 2024-07-03 | 723 | 723 | 720 | 720 | 1,700 | 720 |
| 2024-07-02 | 735 | 735 | 711 | 713 | 3,600 | 713 |
| 2024-07-01 | 760 | 769 | 702 | 720 | 50,700 | 720 |
| 2024-06-28 | 685 | 694 | 685 | 691 | 3,400 | 691 |
| 2024-06-27 | 677 | 689 | 657 | 685 | 4,800 | 685 |
| 2024-06-26 | 670 | 689 | 669 | 673 | 11,300 | 673 |
| 2024-06-25 | 660 | 669 | 660 | 669 | 3,400 | 669 |
| 2024-06-24 | 651 | 665 | 651 | 665 | 2,800 | 665 |
| 2024-06-21 | 653 | 656 | 653 | 656 | 3,300 | 656 |
| 2024-06-20 | 655 | 655 | 648 | 654 | 5,800 | 654 |
| 2024-06-19 | 648 | 653 | 648 | 653 | 13,500 | 653 |
| 2024-06-18 | 648 | 649 | 648 | 649 | 900 | 649 |
| 2024-06-17 | 650 | 650 | 641 | 649 | 2,200 | 649 |
| 2024-06-14 | 647 | 650 | 647 | 650 | 800 | 650 |
| 2024-06-13 | 649 | 651 | 647 | 647 | 11,000 | 647 |
| 2024-06-12 | 649 | 653 | 647 | 647 | 1,400 | 647 |
| 2024-06-11 | 647 | 649 | 647 | 649 | 2,900 | 649 |
| 2024-06-10 | 646 | 649 | 645 | 645 | 700 | 645 |
| 2024-06-07 | 640 | 645 | 634 | 645 | 10,600 | 645 |
| 2024-06-06 | 648 | 650 | 648 | 648 | 2,400 | 648 |
| 2024-06-05 | 649 | 649 | 648 | 648 | 600 | 648 |
| 2024-06-04 | 645 | 651 | 645 | 651 | 5,000 | 651 |
| 2024-06-03 | 648 | 648 | 643 | 648 | 700 | 648 |
| 2024-05-31 | 643 | 646 | 643 | 646 | 300 | 646 |
| 2024-05-30 | - | - | - | 641 | - | 641 |
| 2024-05-29 | 647 | 648 | 640 | 641 | 4,400 | 641 |
| 2024-05-28 | 641 | 645 | 641 | 643 | 3,800 | 643 |
| 2024-05-27 | 646 | 646 | 645 | 645 | 800 | 645 |
| 2024-05-24 | 642 | 647 | 642 | 646 | 1,900 | 646 |
| 2024-05-23 | 638 | 640 | 638 | 640 | 400 | 640 |
| 2024-05-22 | - | - | - | 638 | - | 638 |
| 2024-05-21 | 638 | 639 | 638 | 638 | 52,200 | 638 |
| 2024-05-20 | 643 | 644 | 643 | 643 | 4,900 | 643 |
| 2024-05-17 | 644 | 644 | 640 | 642 | 1,100 | 642 |
| 2024-05-16 | 651 | 651 | 637 | 646 | 2,200 | 646 |
| 2024-05-15 | 655 | 655 | 648 | 650 | 2,500 | 650 |
| 2024-05-14 | 650 | 654 | 647 | 654 | 4,100 | 654 |
| 2024-05-13 | 650 | 650 | 647 | 647 | 1,600 | 647 |
| 2024-05-10 | 646 | 651 | 645 | 651 | 13,100 | 651 |
| 2024-05-09 | 645 | 647 | 645 | 645 | 1,000 | 645 |
| 2024-05-08 | 645 | 645 | 645 | 645 | 1,900 | 645 |
| 2024-05-07 | 640 | 648 | 640 | 646 | 3,100 | 646 |
| 2024-05-02 | 637 | 639 | 636 | 638 | 2,100 | 638 |
| 2024-05-01 | 637 | 638 | 634 | 636 | 1,800 | 636 |
| 2024-04-30 | 645 | 645 | 634 | 634 | 3,900 | 634 |
| 2024-04-26 | 647 | 652 | 622 | 632 | 17,500 | 632 |
| 2024-04-25 | 645 | 647 | 645 | 647 | 1,600 | 647 |
| 2024-04-24 | 649 | 649 | 647 | 649 | 600 | 649 |
| 2024-04-23 | 647 | 650 | 644 | 645 | 1,800 | 645 |
| 2024-04-22 | 648 | 650 | 644 | 650 | 11,300 | 650 |
| 2024-04-19 | 645 | 645 | 638 | 642 | 1,500 | 642 |
| 2024-04-18 | 643 | 648 | 641 | 647 | 2,800 | 647 |
| 2024-04-17 | 648 | 648 | 641 | 647 | 1,900 | 647 |
| 2024-04-16 | 646 | 646 | 643 | 643 | 1,000 | 643 |
| 2024-04-15 | 650 | 650 | 642 | 649 | 1,200 | 649 |
| 2024-04-12 | 651 | 651 | 650 | 650 | 1,000 | 650 |
| 2024-04-11 | 649 | 651 | 646 | 651 | 1,600 | 651 |
| 2024-04-10 | 645 | 650 | 645 | 650 | 3,100 | 650 |
| 2024-04-09 | 644 | 650 | 644 | 645 | 3,600 | 645 |
| 2024-04-08 | 648 | 649 | 643 | 644 | 1,600 | 644 |
| 2024-04-05 | 648 | 648 | 639 | 645 | 3,500 | 645 |
| 2024-04-04 | 650 | 651 | 643 | 650 | 3,400 | 650 |
| 2024-04-03 | 650 | 651 | 642 | 650 | 2,200 | 650 |
| 2024-04-02 | 650 | 651 | 642 | 650 | 2,700 | 650 |
| 2024-04-01 | 655 | 655 | 640 | 650 | 10,100 | 650 |
| 2024-03-29 | 654 | 655 | 651 | 654 | 5,200 | 654 |
| 2024-03-28 | 645 | 680 | 645 | 653 | 18,300 | 653 |
| 2024-03-27 | 650 | 658 | 650 | 655 | 52,700 | 655 |
| 2024-03-26 | 672 | 672 | 661 | 666 | 10,400 | 666 |
| 2024-03-25 | 661 | 677 | 660 | 675 | 7,300 | 675 |
| 2024-03-22 | 681 | 681 | 670 | 671 | 6,600 | 671 |
| 2024-03-21 | 704 | 704 | 681 | 681 | 13,400 | 681 |
| 2024-03-19 | 698 | 698 | 689 | 694 | 1,400 | 694 |
| 2024-03-18 | 672 | 688 | 672 | 688 | 2,000 | 688 |
| 2024-03-15 | 660 | 700 | 660 | 667 | 3,000 | 667 |
| 2024-03-14 | 670 | 670 | 644 | 660 | 2,400 | 660 |
| 2024-03-13 | - | - | - | 675 | - | 675 |
| 2024-03-12 | 670 | 675 | 670 | 675 | 1,000 | 675 |
| 2024-03-11 | 700 | 700 | 667 | 687 | 2,100 | 687 |
| 2024-03-08 | 676 | 680 | 669 | 680 | 800 | 680 |
| 2024-03-07 | 669 | 675 | 660 | 675 | 2,700 | 675 |
| 2024-03-06 | 650 | 670 | 650 | 662 | 2,200 | 662 |
| 2024-03-05 | 677 | 677 | 670 | 670 | 1,400 | 670 |
| 2024-03-04 | 670 | 684 | 670 | 671 | 3,400 | 671 |
| 2024-03-01 | 662 | 663 | 662 | 663 | 1,000 | 663 |
| 2024-02-29 | 675 | 676 | 675 | 676 | 2,700 | 676 |
| 2024-02-28 | 660 | 662 | 653 | 662 | 1,600 | 662 |
| 2024-02-27 | 660 | 660 | 651 | 660 | 2,300 | 660 |
| 2024-02-26 | 650 | 660 | 650 | 660 | 12,100 | 660 |
| 2024-02-22 | 647 | 650 | 642 | 650 | 1,100 | 650 |
| 2024-02-21 | 640 | 650 | 640 | 650 | 1,200 | 650 |
| 2024-02-20 | 650 | 650 | 650 | 650 | 2,600 | 650 |
| 2024-02-19 | 651 | 651 | 645 | 646 | 2,000 | 646 |
| 2024-02-16 | 636 | 645 | 636 | 640 | 3,000 | 640 |
| 2024-02-15 | 650 | 659 | 650 | 659 | 1,200 | 659 |
| 2024-02-14 | 658 | 660 | 641 | 650 | 9,800 | 650 |
| 2024-02-13 | 660 | 661 | 656 | 659 | 2,700 | 659 |
| 2024-02-09 | 655 | 680 | 650 | 660 | 1,400 | 660 |
| 2024-02-08 | 655 | 666 | 655 | 655 | 1,000 | 655 |
| 2024-02-07 | 650 | 655 | 650 | 655 | 500 | 655 |
| 2024-02-06 | 672 | 672 | 658 | 658 | 1,100 | 658 |
| 2024-02-05 | 672 | 677 | 672 | 672 | 400 | 672 |
| 2024-02-02 | - | - | - | 690 | - | 690 |
| 2024-02-01 | 677 | 690 | 677 | 690 | 500 | 690 |
| 2024-01-31 | 678 | 709 | 672 | 702 | 2,900 | 702 |
| 2024-01-30 | 689 | 689 | 688 | 688 | 300 | 688 |
| 2024-01-29 | 677 | 690 | 672 | 672 | 2,300 | 672 |
| 2024-01-26 | 671 | 672 | 655 | 665 | 900 | 665 |
| 2024-01-25 | - | - | - | 670 | - | 670 |
| 2024-01-24 | 660 | 670 | 660 | 670 | 1,100 | 670 |
| 2024-01-23 | - | - | - | 665 | - | 665 |
| 2024-01-22 | 698 | 698 | 635 | 665 | 4,500 | 665 |
| 2024-01-19 | - | - | - | 638 | - | 638 |
| 2024-01-18 | 633 | 638 | 633 | 638 | 200 | 638 |
| 2024-01-17 | 625 | 639 | 625 | 634 | 500 | 634 |
| 2024-01-16 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2024-01-15 | 625 | 626 | 625 | 626 | 900 | 626 |
| 2024-01-12 | 635 | 639 | 625 | 625 | 1,700 | 625 |
| 2024-01-11 | 633 | 633 | 630 | 630 | 1,500 | 630 |
| 2024-01-10 | 633 | 633 | 630 | 630 | 1,100 | 630 |
| 2024-01-09 | 629 | 632 | 629 | 629 | 1,300 | 629 |
| 2024-01-05 | 624 | 630 | 624 | 630 | 300 | 630 |
| 2024-01-04 | 610 | 623 | 610 | 623 | 600 | 623 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
