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
2021-04-204434434354356,000435
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