1777 川崎設備工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03---400-400
2021-12-024024023994003,300400
2021-12-014024034024031,100403
2021-11-304104104004014,300401
2021-11-294174174064064,900406
2021-11-264144154144141,100414
2021-11-254164174164161,200416
2021-11-244144154124154,600415
2021-11-224254254154178,200417
2021-11-194204254184252,300425
2021-11-184304304194272,200427
2021-11-174284294244242,700424
2021-11-164264284184286,100428
2021-11-1543143742542511,300425
2021-11-12435437435435700435
2021-11-114354354354352,200435
2021-11-104404404374383,100438
2021-11-09439439436436900436
2021-11-084394394394391,100439
2021-11-054394394354351,100435
2021-11-044304374304372,500437
2021-11-024264284264284,400428
2021-11-014324354264264,900426
2021-10-294294304284301,900430
2021-10-2843944442843014,200430
2021-10-27443443437437700437
2021-10-264344454344452,500445
2021-10-25433433433433500433
2021-10-22435435434435800435
2021-10-214404454384382,600438
2021-10-204404404404404,500440
2021-10-194424424414411,100441
2021-10-184424424404422,900442
2021-10-154374414374401,700440
2021-10-14436436436436100436
2021-10-134314324314321,100432
2021-10-12438438438438100438
2021-10-114424424364392,200439
2021-10-08---437-437
2021-10-07437437437437100437
2021-10-06430437430437700437
2021-10-054374374304302,000430
2021-10-04432432431432400432
2021-10-01431432431432400432
2021-09-30436436436436100436
2021-09-294404404394392,000439
2021-09-284404404374371,200437
2021-09-274394394354393,000439
2021-09-244394394384382,200438
2021-09-22440440434434800434
2021-09-214424424354398,800439
2021-09-1744144243844211,600442
2021-09-164334384334381,700438
2021-09-154364404304303,800430
2021-09-144404404354352,500435
2021-09-134404424404426,900442
2021-09-104404404314393,000439
2021-09-094404404314392,400439
2021-09-08440440438438300438
2021-09-074404404374401,700440
2021-09-064394404334333,700433
2021-09-03431438431438300438
2021-09-02430438430438600438
2021-09-01434434434434100434
2021-08-31---433-433
2021-08-304394394334333,400433
2021-08-27433433433433300433
2021-08-26431431431431100431
2021-08-25428432428432300432
2021-08-24424431424428500428
2021-08-2342942942942910,800429
2021-08-204304304294294,800429
2021-08-19426432426432600432
2021-08-184294294284281,500428
2021-08-17431431428428900428
2021-08-16427432427430600430
2021-08-13427427427427400427
2021-08-124284284274271,400427
2021-08-11---428-428
2021-08-104284284284281,900428
2021-08-06426426420420600420
2021-08-054264264184181,300418
2021-08-0444044041742512,500425
2021-08-034334404334401,200440
2021-08-024404514404403,800440
2021-07-304324414324412,400441
2021-07-294404404364362,200436
2021-07-28435436435436300436
2021-07-27433434433434500434
2021-07-26432432432432400432
2021-07-21431432431432800432
2021-07-204294334294317,000431
2021-07-194464464434442,600444
2021-07-164464484454472,700447
2021-07-154474504454464,500446
2021-07-144354454354453,300445
2021-07-13441441441441100441
2021-07-1246046044644831,800448
2021-07-09428428428428200428
2021-07-08427427427427100427
2021-07-074314354274273,200427
2021-07-06430432430431600431
2021-07-05---429-429
2021-07-02434434429429400429
2021-07-014334334284301,700430
2021-06-30---435-435
2021-06-294444444354354,200435
2021-06-284374384334382,200438
2021-06-254344364334351,600435
2021-06-244324334304301,900430
2021-06-23424429424429600429
2021-06-224224274224241,400424
2021-06-214204214194216,400421
2021-06-184354354204239,300423
2021-06-174354354304302,800430
2021-06-164354364344361,000436
2021-06-15434435434435500435
2021-06-144354354334341,700434
2021-06-114314334314331,400433
2021-06-104334334324321,400432
2021-06-09430432430431500431
2021-06-084324324304301,200430
2021-06-07431431431431300431
2021-06-04---429-429
2021-06-03435436429429800429
2021-06-02435435428429700429
2021-06-01430433430433500433
2021-05-314334334334332,200433
2021-05-28431433431433500433
2021-05-27---431-431
2021-05-264264314264311,300431
2021-05-25425426425426600426
2021-05-24425425425425600425
2021-05-21---428-428
2021-05-2043243242742810,300428
2021-05-19422424422424200424
2021-05-18426426421421800421
2021-05-17422425422424800424
2021-05-14422422415421900421
2021-05-134154254154251,300425
2021-05-124264264204226,000422
2021-05-114254254224231,700423
2021-05-104224244224226,600422
2021-05-0742042141942119,700421
2021-05-064374414254295,400429
2021-04-304274274244273,800427
2021-04-28426430426426900426
2021-04-27425426425426800426
2021-04-264254284254262,900426
2021-04-234394394304312,900431
2021-04-22434439434439200439
2021-04-21435436434436600436
2021-04-204434434354356,000435
2021-04-194374434304302,500430
2021-04-164384384304372,700437
2021-04-154334644334376,400437
2021-04-144334334294321,300432
2021-04-134334354304331,600433
2021-04-124464464304303,800430
2021-04-09432436432436700436
2021-04-08436436432432700432
2021-04-074384384314362,700436
2021-04-064394394384381,100438
2021-04-054444444304386,800438
2021-04-02445445444445800445
2021-04-01447447445445800445
2021-03-314534544504502,500450
2021-03-30455455455455100455
2021-03-294534604524603,300460
2021-03-264504534484533,500453
2021-03-254424504424503,500450
2021-03-244504514454504,200450
2021-03-23452452450450500450
2021-03-224534574504518,600451
2021-03-194544564484553,500455
2021-03-184514554514552,500455
2021-03-174504514504511,200451
2021-03-164504534464468,300446
2021-03-154594594564594,200459
2021-03-124534604454603,500460
2021-03-11445450445450500450
2021-03-104654654604601,400460
2021-03-094574584444582,400458
2021-03-08---458-458
2021-03-05456458456458200458
2021-03-04455455455455100455
2021-03-03454455454455300455
2021-03-024654654454603,400460
2021-03-014664664664661,200466
2021-02-264614654604633,900463
2021-02-2548548545646110,800461
2021-02-2448748748048612,200486
2021-02-224894894894894,300489
2021-02-194874874864861,000486
2021-02-18487487486486300486
2021-02-174884894874871,300487
2021-02-16486486486486400486
2021-02-154864874844861,500486
2021-02-12488488488488700488
2021-02-104964964874871,300487
2021-02-09490490488490700490
2021-02-084864934864931,500493
2021-02-054874874874871,300487
2021-02-04---493-493
2021-02-034844934844931,600493
2021-02-024984994854922,400492
2021-02-01495495495495100495
2021-01-294994994964961,600496
2021-01-28499499499499100499
2021-01-27---499-499
2021-01-26495499495499400499
2021-01-25---498-498
2021-01-22---498-498
2021-01-21500500498498700498
2021-01-205025025005014,800501
2021-01-195015025005001,800500
2021-01-18499499499499400499
2021-01-154995034985031,300503
2021-01-14498498496496200496
2021-01-135005004954951,700495
2021-01-125025024954951,300495
2021-01-08497497497497100497
2021-01-07---497-497
2021-01-06497497497497100497
2021-01-05---499-499
2021-01-04---499-499

分割・併合履歴 : [1996-03-26]1株→1.2株