1777 川崎設備工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	536	536	518	536	4,700	536
2023-03-17	515	527	515	521	1,900	521
2023-03-16	512	512	505	505	1,000	505
2023-03-15	514	514	514	514	100	514
2023-03-14	506	507	506	506	400	506
2023-03-13	506	506	506	506	100	506
2023-03-10	505	510	505	510	700	510
2023-03-09	505	505	505	505	400	505
2023-03-08	510	510	510	510	600	510
2023-03-07	510	510	510	510	200	510
2023-03-06	510	510	510	510	400	510
2023-03-03	-	-	-	506	-	506
2023-03-02	506	506	506	506	4,200	506
2023-03-01	509	511	509	511	2,200	511
2023-02-28	504	504	500	500	1,100	500
2023-02-27	500	504	500	504	1,400	504
2023-02-24	496	498	496	498	500	498
2023-02-22	496	496	496	496	300	496
2023-02-21	494	494	494	494	100	494
2023-02-20	496	496	496	496	3,900	496
2023-02-17	487	487	487	487	300	487
2023-02-16	486	487	485	487	2,300	487
2023-02-15	483	485	481	485	900	485
2023-02-14	485	485	480	480	900	480
2023-02-13	-	-	-	481	-	481
2023-02-10	489	489	481	481	3,500	481
2023-02-09	488	498	484	484	4,700	484
2023-02-08	485	495	485	495	1,300	495
2023-02-07	495	495	495	495	300	495
2023-02-06	497	497	486	495	2,000	495
2023-02-03	500	500	490	494	3,400	494
2023-02-02	500	509	500	509	2,600	509
2023-02-01	506	510	503	503	1,300	503
2023-01-31	515	515	510	515	1,200	515
2023-01-30	514	518	513	517	3,800	517
2023-01-27	500	515	496	514	5,500	514
2023-01-26	510	510	508	509	3,000	509
2023-01-25	520	520	514	514	5,600	514
2023-01-24	524	524	524	524	200	524
2023-01-23	521	525	519	525	500	525
2023-01-20	525	525	516	516	5,200	516
2023-01-19	525	525	525	525	300	525
2023-01-18	522	524	519	524	1,500	524
2023-01-17	524	524	519	519	800	519
2023-01-16	522	524	518	524	600	524
2023-01-13	-	-	-	525	-	525
2023-01-12	-	-	-	525	-	525
2023-01-11	524	525	510	525	3,200	525
2023-01-10	528	528	520	524	1,300	524
2023-01-06	519	519	519	519	100	519
2023-01-05	519	520	519	519	300	519
2023-01-04	520	520	517	517	200	517

分割・併合履歴： [1996-03-26]1株→1.2株