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 |
---|---|---|---|---|---|---|
2022-05-20 | 405 | 405 | 404 | 404 | 6,200 | 404 |
2022-05-19 | 401 | 403 | 401 | 402 | 1,100 | 402 |
2022-05-18 | 405 | 406 | 404 | 405 | 1,000 | 405 |
2022-05-17 | 406 | 406 | 403 | 403 | 1,300 | 403 |
2022-05-16 | 404 | 405 | 403 | 405 | 1,000 | 405 |
2022-05-13 | 400 | 405 | 399 | 400 | 4,500 | 400 |
2022-05-12 | 404 | 404 | 402 | 403 | 1,200 | 403 |
2022-05-11 | 404 | 404 | 404 | 404 | 100 | 404 |
2022-05-10 | 405 | 405 | 404 | 404 | 1,600 | 404 |
2022-05-09 | 404 | 404 | 404 | 404 | 300 | 404 |
2022-05-06 | 402 | 409 | 402 | 409 | 6,900 | 409 |
2022-05-02 | 403 | 404 | 402 | 403 | 3,900 | 403 |
2022-04-28 | 398 | 404 | 398 | 401 | 600 | 401 |
2022-04-27 | 401 | 404 | 396 | 403 | 2,700 | 403 |
2022-04-26 | 405 | 405 | 402 | 405 | 800 | 405 |
2022-04-25 | 404 | 407 | 404 | 406 | 1,300 | 406 |
2022-04-22 | 404 | 404 | 403 | 403 | 300 | 403 |
2022-04-21 | 407 | 407 | 404 | 404 | 200 | 404 |
2022-04-20 | 407 | 408 | 405 | 405 | 6,100 | 405 |
2022-04-19 | 405 | 407 | 403 | 403 | 2,500 | 403 |
2022-04-18 | 404 | 405 | 403 | 405 | 900 | 405 |
2022-04-15 | 403 | 403 | 403 | 403 | 1,100 | 403 |
2022-04-14 | 402 | 402 | 402 | 402 | 100 | 402 |
2022-04-13 | 406 | 406 | 402 | 402 | 3,000 | 402 |
2022-04-12 | 406 | 406 | 402 | 402 | 2,200 | 402 |
2022-04-11 | 406 | 406 | 403 | 403 | 2,100 | 403 |
2022-04-08 | 404 | 406 | 403 | 405 | 800 | 405 |
2022-04-07 | 402 | 405 | 401 | 405 | 1,000 | 405 |
2022-04-06 | 404 | 405 | 401 | 403 | 1,800 | 403 |
2022-04-05 | 406 | 408 | 406 | 406 | 1,200 | 406 |
2022-04-04 | 407 | 407 | 407 | 407 | 200 | 407 |
2022-04-01 | 404 | 404 | 403 | 403 | 1,100 | 403 |
2022-03-31 | 404 | 406 | 404 | 404 | 1,500 | 404 |
2022-03-30 | 405 | 408 | 404 | 404 | 2,500 | 404 |
2022-03-29 | 408 | 408 | 407 | 407 | 2,900 | 407 |
2022-03-28 | 411 | 411 | 403 | 411 | 2,700 | 411 |
2022-03-25 | 412 | 412 | 409 | 411 | 1,800 | 411 |
2022-03-24 | 406 | 409 | 405 | 409 | 1,600 | 409 |
2022-03-23 | 404 | 406 | 404 | 406 | 1,400 | 406 |
2022-03-22 | 402 | 405 | 399 | 401 | 31,200 | 401 |
2022-03-18 | 407 | 410 | 399 | 400 | 26,400 | 400 |
2022-03-17 | 405 | 407 | 404 | 406 | 3,300 | 406 |
2022-03-16 | 404 | 406 | 401 | 403 | 8,500 | 403 |
2022-03-15 | 403 | 403 | 401 | 403 | 2,700 | 403 |
2022-03-14 | 402 | 403 | 400 | 402 | 4,200 | 402 |
2022-03-11 | 403 | 407 | 398 | 404 | 9,700 | 404 |
2022-03-10 | 407 | 410 | 406 | 410 | 1,600 | 410 |
2022-03-09 | 403 | 405 | 402 | 402 | 2,200 | 402 |
2022-03-08 | 405 | 406 | 402 | 402 | 4,000 | 402 |
2022-03-07 | 420 | 420 | 408 | 410 | 3,200 | 410 |
2022-03-04 | 423 | 423 | 416 | 421 | 4,400 | 421 |
2022-03-03 | 423 | 423 | 422 | 423 | 2,900 | 423 |
2022-03-02 | 426 | 434 | 423 | 423 | 3,800 | 423 |
2022-03-01 | 436 | 436 | 426 | 428 | 3,800 | 428 |
2022-02-28 | 435 | 435 | 435 | 435 | 200 | 435 |
2022-02-25 | 425 | 430 | 423 | 430 | 4,100 | 430 |
2022-02-24 | 431 | 432 | 420 | 432 | 5,400 | 432 |
2022-02-22 | 438 | 438 | 424 | 435 | 6,200 | 435 |
2022-02-21 | 440 | 440 | 440 | 440 | 5,700 | 440 |
2022-02-18 | 440 | 440 | 440 | 440 | 300 | 440 |
2022-02-17 | 440 | 440 | 435 | 435 | 300 | 435 |
2022-02-16 | 440 | 441 | 438 | 440 | 2,200 | 440 |
2022-02-15 | 440 | 440 | 439 | 439 | 800 | 439 |
2022-02-14 | - | - | - | 443 | - | 443 |
2022-02-10 | 440 | 440 | 437 | 440 | 2,300 | 440 |
2022-02-09 | 439 | 439 | 436 | 439 | 800 | 439 |
2022-02-08 | 428 | 440 | 428 | 440 | 6,900 | 440 |
2022-02-07 | 437 | 437 | 424 | 428 | 3,300 | 428 |
2022-02-04 | 434 | 437 | 431 | 437 | 1,100 | 437 |
2022-02-03 | 436 | 436 | 436 | 436 | 100 | 436 |
2022-02-02 | 428 | 437 | 428 | 437 | 500 | 437 |
2022-02-01 | 436 | 436 | 428 | 428 | 5,900 | 428 |
2022-01-31 | 422 | 438 | 421 | 428 | 6,100 | 428 |
2022-01-28 | 420 | 420 | 420 | 420 | 300 | 420 |
2022-01-27 | 423 | 424 | 420 | 424 | 1,400 | 424 |
2022-01-26 | - | - | - | 420 | - | 420 |
2022-01-25 | 417 | 420 | 417 | 420 | 1,800 | 420 |
2022-01-24 | 416 | 416 | 416 | 416 | 400 | 416 |
2022-01-21 | 423 | 423 | 413 | 419 | 3,900 | 419 |
2022-01-20 | 434 | 434 | 425 | 426 | 5,900 | 426 |
2022-01-19 | 425 | 425 | 421 | 425 | 1,700 | 425 |
2022-01-18 | 428 | 428 | 422 | 426 | 1,800 | 426 |
2022-01-17 | 428 | 428 | 421 | 428 | 1,300 | 428 |
2022-01-14 | 421 | 428 | 421 | 428 | 500 | 428 |
2022-01-13 | 428 | 428 | 420 | 423 | 3,400 | 423 |
2022-01-12 | 428 | 437 | 422 | 427 | 2,500 | 427 |
2022-01-11 | 433 | 434 | 431 | 431 | 2,900 | 431 |
2022-01-07 | 428 | 428 | 423 | 425 | 1,600 | 425 |
2022-01-06 | 425 | 440 | 424 | 428 | 6,200 | 428 |
2022-01-05 | 431 | 432 | 423 | 429 | 3,800 | 429 |
2022-01-04 | 425 | 434 | 424 | 430 | 6,000 | 430 |
分割・併合履歴 : [1996-03-26]1株→1.2株