1777 川崎設備工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 1997-12-26 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1997-12-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-12-22 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 1997-12-19 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 1997-12-18 | 359 | 359 | 335 | 335 | 21,000 | 335 |
| 1997-12-17 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-12-16 | 365 | 365 | 365 | 365 | 14,000 | 365 |
| 1997-12-15 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1997-12-12 | 360 | 370 | 360 | 365 | 18,000 | 365 |
| 1997-12-11 | 370 | 370 | 360 | 360 | 16,000 | 360 |
| 1997-12-10 | 338 | 338 | 335 | 335 | 10,000 | 335 |
| 1997-12-09 | 337 | 337 | 337 | 337 | 5,000 | 337 |
| 1997-12-05 | 339 | 340 | 339 | 339 | 25,000 | 339 |
| 1997-12-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-12-02 | 355 | 370 | 355 | 370 | 36,000 | 370 |
| 1997-12-01 | 340 | 340 | 335 | 340 | 14,000 | 340 |
| 1997-11-25 | 340 | 340 | 338 | 340 | 3,000 | 340 |
| 1997-11-21 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1997-11-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-11-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-11-13 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1997-11-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-11-10 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-11-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1997-11-06 | 390 | 395 | 360 | 360 | 15,000 | 360 |
| 1997-11-05 | 372 | 397 | 372 | 397 | 27,000 | 397 |
| 1997-11-04 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 1997-10-29 | 310 | 324 | 310 | 322 | 14,000 | 322 |
| 1997-10-28 | 280 | 293 | 280 | 290 | 8,000 | 290 |
| 1997-10-27 | 290 | 297 | 290 | 297 | 7,000 | 297 |
| 1997-10-24 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 1997-10-23 | 285 | 286 | 282 | 282 | 6,000 | 282 |
| 1997-10-22 | 275 | 285 | 270 | 285 | 26,000 | 285 |
| 1997-10-21 | 279 | 280 | 275 | 275 | 13,000 | 275 |
| 1997-10-20 | 281 | 285 | 280 | 280 | 11,000 | 280 |
| 1997-10-17 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 1997-10-16 | 280 | 280 | 270 | 275 | 5,000 | 275 |
| 1997-10-15 | 294 | 294 | 280 | 280 | 3,000 | 280 |
| 1997-10-14 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 1997-10-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-10-07 | 301 | 305 | 301 | 302 | 6,000 | 302 |
| 1997-10-06 | 330 | 335 | 301 | 301 | 30,000 | 301 |
| 1997-10-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-09-29 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1997-09-24 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1997-09-22 | 350 | 360 | 350 | 360 | 12,000 | 360 |
| 1997-09-19 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 1997-09-16 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-09-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-09-05 | 440 | 445 | 440 | 440 | 19,000 | 440 |
| 1997-09-04 | 430 | 430 | 425 | 430 | 9,000 | 430 |
| 1997-09-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-09-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-08-29 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1997-08-26 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-08-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-08-19 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1997-08-14 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1997-08-12 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 1997-08-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-08-05 | 485 | 515 | 485 | 515 | 16,000 | 515 |
| 1997-08-04 | 489 | 489 | 480 | 480 | 6,000 | 480 |
| 1997-08-01 | 520 | 524 | 520 | 524 | 2,000 | 524 |
| 1997-07-31 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-07-30 | 529 | 535 | 529 | 535 | 5,000 | 535 |
| 1997-07-29 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1997-07-18 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 1997-07-17 | 550 | 560 | 550 | 555 | 5,000 | 555 |
| 1997-07-16 | 570 | 570 | 560 | 560 | 12,000 | 560 |
| 1997-07-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-07-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-07-07 | 625 | 625 | 620 | 621 | 14,000 | 621 |
| 1997-07-03 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1997-07-02 | 630 | 640 | 630 | 640 | 22,000 | 640 |
| 1997-07-01 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1997-06-30 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 1997-06-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-06-26 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1997-06-24 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-06-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-06-20 | 603 | 603 | 595 | 595 | 2,000 | 595 |
| 1997-06-19 | 609 | 609 | 608 | 608 | 3,000 | 608 |
| 1997-06-18 | 614 | 614 | 608 | 610 | 6,000 | 610 |
| 1997-06-17 | 606 | 620 | 606 | 612 | 14,000 | 612 |
| 1997-06-16 | 590 | 598 | 590 | 598 | 36,000 | 598 |
| 1997-06-13 | 598 | 599 | 590 | 590 | 10,000 | 590 |
| 1997-06-10 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1997-06-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-06-06 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1997-06-05 | 605 | 605 | 605 | 605 | 14,000 | 605 |
| 1997-05-29 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 1997-05-27 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1997-05-26 | 590 | 590 | 590 | 590 | 52,000 | 590 |
| 1997-05-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-05-22 | 601 | 601 | 585 | 590 | 45,000 | 590 |
| 1997-05-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-05-20 | 596 | 596 | 596 | 596 | 7,000 | 596 |
| 1997-05-15 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1997-05-13 | 610 | 610 | 606 | 606 | 2,000 | 606 |
| 1997-05-12 | 610 | 610 | 605 | 605 | 7,000 | 605 |
| 1997-05-07 | 615 | 615 | 610 | 610 | 6,000 | 610 |
| 1997-05-06 | 610 | 615 | 610 | 615 | 14,000 | 615 |
| 1997-05-02 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1997-05-01 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 1997-04-30 | 580 | 584 | 580 | 581 | 37,000 | 581 |
| 1997-04-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-04-25 | 586 | 586 | 581 | 581 | 17,000 | 581 |
| 1997-04-24 | 586 | 590 | 586 | 587 | 15,000 | 587 |
| 1997-04-23 | 581 | 590 | 581 | 585 | 16,000 | 585 |
| 1997-04-22 | 576 | 590 | 576 | 590 | 29,000 | 590 |
| 1997-04-21 | 561 | 575 | 561 | 575 | 23,000 | 575 |
| 1997-04-18 | 560 | 560 | 550 | 555 | 12,000 | 555 |
| 1997-04-17 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1997-04-15 | 581 | 581 | 580 | 580 | 21,000 | 580 |
| 1997-04-14 | 576 | 580 | 576 | 580 | 5,000 | 580 |
| 1997-04-11 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1997-04-10 | 629 | 630 | 625 | 625 | 16,000 | 625 |
| 1997-04-07 | 699 | 699 | 699 | 699 | 12,000 | 699 |
| 1997-04-04 | 699 | 699 | 699 | 699 | 8,000 | 699 |
| 1997-04-03 | 650 | 699 | 650 | 699 | 19,000 | 699 |
| 1997-04-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-03-31 | 663 | 674 | 633 | 674 | 23,000 | 674 |
| 1997-03-28 | 558 | 653 | 558 | 653 | 50,000 | 653 |
| 1997-03-27 | 543 | 553 | 543 | 553 | 49,000 | 553 |
| 1997-03-14 | 828 | 828 | 818 | 818 | 17,000 | 818 |
| 1997-03-13 | 828 | 828 | 828 | 828 | 8,000 | 828 |
| 1997-03-12 | 845 | 845 | 828 | 828 | 16,000 | 828 |
| 1997-03-11 | 860 | 860 | 850 | 850 | 10,000 | 850 |
| 1997-03-10 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-03-07 | 830 | 869 | 830 | 869 | 4,000 | 869 |
| 1997-03-06 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1997-03-05 | 830 | 850 | 830 | 850 | 3,000 | 850 |
| 1997-03-03 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1997-02-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-24 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-02-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-02-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-02-07 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-05 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-02-03 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1997-01-31 | 901 | 901 | 900 | 900 | 19,000 | 900 |
| 1997-01-30 | 905 | 905 | 900 | 901 | 25,000 | 901 |
| 1997-01-29 | 919 | 919 | 905 | 919 | 16,000 | 919 |
| 1997-01-27 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-01-23 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1997-01-20 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1997-01-17 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1997-01-16 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1997-01-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-01-08 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-01-07 | 995 | 1,040 | 995 | 1,040 | 4,000 | 1,040 |
| 1997-01-06 | 950 | 960 | 950 | 960 | 3,000 | 960 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
