1777 川崎設備工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284604614584581,100458
2022-09-27468468468468100468
2022-09-264614694614691,000469
2022-09-22461461461461200461
2022-09-21461461461461100461
2022-09-204694704544615,000461
2022-09-164444524444521,900452
2022-09-15442447442447900447
2022-09-14449450449450500450
2022-09-13444449444449600449
2022-09-124444454444441,800444
2022-09-09449449441444600444
2022-09-084354504354502,600450
2022-09-074394394384395,400439
2022-09-064364394354394,100439
2022-09-054354514254355,700435
2022-09-024384384334361,500436
2022-09-014434464354464,500446
2022-08-314534534444453,100445
2022-08-304484514434483,900448
2022-08-294524524484482,200448
2022-08-264494494464493,200449
2022-08-254504514454491,400449
2022-08-24451451448448800448
2022-08-234494534474475,500447
2022-08-224604604494496,000449
2022-08-194504514484502,500450
2022-08-18451451448451500451
2022-08-174454514444513,700451
2022-08-16444444443443500443
2022-08-154404454404452,900445
2022-08-12450450440440400440
2022-08-104514514504501,400450
2022-08-094504504364431,200443
2022-08-084454594454523,800452
2022-08-054394454394404,400440
2022-08-04---435-435
2022-08-034404404334351,200435
2022-08-02---446-446
2022-08-0143745543644611,100446
2022-07-294554584384475,500447
2022-07-284354424354423,400442
2022-07-274474494384385,900438
2022-07-26---449-449
2022-07-25446451443449900449
2022-07-22---446-446
2022-07-214504504464461,000446
2022-07-204574574524525,800452
2022-07-194584584464512,200451
2022-07-15457457457457200457
2022-07-144534584534581,000458
2022-07-134444554444521,300452
2022-07-12450451443443600443
2022-07-114524544404404,700440
2022-07-084624624504503,000450
2022-07-074654654534602,000460
2022-07-064664694664671,300467
2022-07-05472475459470600470
2022-07-044844854694748,400474
2022-07-0148848845846043,200460
2022-06-304434444384442,800444
2022-06-294454454454452,200445
2022-06-284404504364427,700442
2022-06-274324404324402,700440
2022-06-244374404304321,200432
2022-06-234404414304341,300434
2022-06-224354414354364,700436
2022-06-21436436435435300435
2022-06-204354354294297,000429
2022-06-174254294254283,900428
2022-06-164264344264322,700432
2022-06-154354354254284,400428
2022-06-144304364304344,800434
2022-06-134304314284301,600430
2022-06-104314314254302,500430
2022-06-09---426-426
2022-06-084274324264261,300426
2022-06-07426426421421300421
2022-06-06419426419426200426
2022-06-0342543442242210,900422
2022-06-024254284184227,700422
2022-06-014114234114222,400422
2022-05-314174204134131,300413
2022-05-304204204134173,400417
2022-05-27412412412412100412
2022-05-264104134084102,700410
2022-05-25408409408408600408
2022-05-24407408406406500406
2022-05-234084084024072,100407
2022-05-204054054044046,200404
2022-05-194014034014021,100402
2022-05-184054064044051,000405
2022-05-174064064034031,300403
2022-05-164044054034051,000405
2022-05-134004053994004,500400
2022-05-124044044024031,200403
2022-05-11404404404404100404
2022-05-104054054044041,600404
2022-05-09404404404404300404
2022-05-064024094024096,900409
2022-05-024034044024033,900403
2022-04-28398404398401600401
2022-04-274014043964032,700403
2022-04-26405405402405800405
2022-04-254044074044061,300406
2022-04-22404404403403300403
2022-04-21407407404404200404
2022-04-204074084054056,100405
2022-04-194054074034032,500403
2022-04-18404405403405900405
2022-04-154034034034031,100403
2022-04-14402402402402100402
2022-04-134064064024023,000402
2022-04-124064064024022,200402
2022-04-114064064034032,100403
2022-04-08404406403405800405
2022-04-074024054014051,000405
2022-04-064044054014031,800403
2022-04-054064084064061,200406
2022-04-04407407407407200407
2022-04-014044044034031,100403
2022-03-314044064044041,500404
2022-03-304054084044042,500404
2022-03-294084084074072,900407
2022-03-284114114034112,700411
2022-03-254124124094111,800411
2022-03-244064094054091,600409
2022-03-234044064044061,400406
2022-03-2240240539940131,200401
2022-03-1840741039940026,400400
2022-03-174054074044063,300406
2022-03-164044064014038,500403
2022-03-154034034014032,700403
2022-03-144024034004024,200402
2022-03-114034073984049,700404
2022-03-104074104064101,600410
2022-03-094034054024022,200402
2022-03-084054064024024,000402
2022-03-074204204084103,200410
2022-03-044234234164214,400421
2022-03-034234234224232,900423
2022-03-024264344234233,800423
2022-03-014364364264283,800428
2022-02-28435435435435200435
2022-02-254254304234304,100430
2022-02-244314324204325,400432
2022-02-224384384244356,200435
2022-02-214404404404405,700440
2022-02-18440440440440300440
2022-02-17440440435435300435
2022-02-164404414384402,200440
2022-02-15440440439439800439
2022-02-14---443-443
2022-02-104404404374402,300440
2022-02-09439439436439800439
2022-02-084284404284406,900440
2022-02-074374374244283,300428
2022-02-044344374314371,100437
2022-02-03436436436436100436
2022-02-02428437428437500437
2022-02-014364364284285,900428
2022-01-314224384214286,100428
2022-01-28420420420420300420
2022-01-274234244204241,400424
2022-01-26---420-420
2022-01-254174204174201,800420
2022-01-24416416416416400416
2022-01-214234234134193,900419
2022-01-204344344254265,900426
2022-01-194254254214251,700425
2022-01-184284284224261,800426
2022-01-174284284214281,300428
2022-01-14421428421428500428
2022-01-134284284204233,400423
2022-01-124284374224272,500427
2022-01-114334344314312,900431
2022-01-074284284234251,600425
2022-01-064254404244286,200428
2022-01-054314324234293,800429
2022-01-044254344244306,000430

分割・併合履歴 : [1996-03-26]1株→1.2株