1777 川崎設備工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-12-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-12-24 | 306 | 306 | 285 | 290 | 4,000 | 290 |
| 1998-12-22 | 321 | 321 | 306 | 306 | 4,000 | 306 |
| 1998-12-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-12-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-12-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-12-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-12-09 | 378 | 378 | 378 | 378 | 9,000 | 378 |
| 1998-12-08 | 378 | 378 | 378 | 378 | 15,000 | 378 |
| 1998-12-07 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1998-12-04 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 1998-12-03 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 1998-12-02 | 320 | 340 | 320 | 340 | 9,000 | 340 |
| 1998-12-01 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1998-11-30 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1998-11-24 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-11-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-11-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-11-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-11-05 | 320 | 320 | 320 | 320 | 22,000 | 320 |
| 1998-10-30 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-10-29 | 302 | 302 | 302 | 302 | 13,000 | 302 |
| 1998-10-28 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1998-10-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-10-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-10-13 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-10-12 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-10-09 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 1998-10-08 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1998-10-05 | 310 | 310 | 305 | 305 | 24,000 | 305 |
| 1998-10-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-09-29 | 300 | 300 | 296 | 300 | 15,000 | 300 |
| 1998-09-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1998-09-25 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 1998-09-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-09-22 | 311 | 311 | 295 | 295 | 11,000 | 295 |
| 1998-09-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-09-10 | 320 | 320 | 305 | 305 | 3,000 | 305 |
| 1998-09-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-09-07 | 344 | 344 | 333 | 340 | 24,000 | 340 |
| 1998-09-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1998-08-31 | 315 | 329 | 315 | 329 | 12,000 | 329 |
| 1998-08-25 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1998-08-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-08-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1998-08-17 | 301 | 319 | 301 | 319 | 3,000 | 319 |
| 1998-08-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-08-12 | 315 | 315 | 300 | 300 | 10,000 | 300 |
| 1998-08-06 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 1998-08-05 | 341 | 342 | 339 | 339 | 21,000 | 339 |
| 1998-08-03 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1998-07-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-07-30 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1998-07-29 | 325 | 338 | 325 | 338 | 12,000 | 338 |
| 1998-07-28 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1998-07-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-07-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-07-22 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 1998-07-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-07-16 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1998-07-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-07-14 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1998-07-13 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-07-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-07-09 | 334 | 334 | 330 | 330 | 3,000 | 330 |
| 1998-07-08 | 344 | 344 | 339 | 339 | 2,000 | 339 |
| 1998-07-07 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1998-07-06 | 365 | 370 | 365 | 369 | 19,000 | 369 |
| 1998-07-03 | 355 | 358 | 349 | 349 | 10,000 | 349 |
| 1998-07-02 | 340 | 360 | 340 | 360 | 27,000 | 360 |
| 1998-07-01 | 334 | 335 | 325 | 325 | 5,000 | 325 |
| 1998-06-30 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1998-06-29 | 350 | 350 | 349 | 349 | 11,000 | 349 |
| 1998-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-06-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-06-17 | 315 | 315 | 300 | 300 | 4,000 | 300 |
| 1998-06-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-06-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-06-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-06-05 | 315 | 340 | 315 | 340 | 22,000 | 340 |
| 1998-06-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-06-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-05-29 | 312 | 312 | 310 | 310 | 13,000 | 310 |
| 1998-05-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-05-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-05-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-05-21 | 305 | 310 | 305 | 305 | 8,000 | 305 |
| 1998-05-20 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1998-05-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1998-05-18 | 315 | 315 | 313 | 315 | 8,000 | 315 |
| 1998-05-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-05-13 | 340 | 340 | 325 | 325 | 4,000 | 325 |
| 1998-05-11 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1998-05-07 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1998-05-06 | 360 | 365 | 360 | 365 | 22,000 | 365 |
| 1998-05-01 | 360 | 360 | 340 | 340 | 3,000 | 340 |
| 1998-04-30 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1998-04-28 | 360 | 360 | 320 | 320 | 5,000 | 320 |
| 1998-04-27 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 1998-04-24 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1998-04-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-04-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-04-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-04-09 | 380 | 380 | 350 | 350 | 4,000 | 350 |
| 1998-04-06 | 398 | 420 | 398 | 420 | 20,000 | 420 |
| 1998-04-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1998-03-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-03-30 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1998-03-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-03-23 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 1998-03-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-03-12 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 1998-03-05 | 420 | 450 | 420 | 445 | 20,000 | 445 |
| 1998-03-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-03-02 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1998-02-26 | 406 | 406 | 400 | 405 | 11,000 | 405 |
| 1998-02-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1998-02-18 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1998-02-17 | 401 | 406 | 400 | 401 | 14,000 | 401 |
| 1998-02-16 | 430 | 430 | 400 | 400 | 5,000 | 400 |
| 1998-02-12 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1998-02-10 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1998-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-02-05 | 404 | 405 | 404 | 405 | 23,000 | 405 |
| 1998-02-03 | 390 | 390 | 370 | 370 | 6,000 | 370 |
| 1998-01-30 | 390 | 400 | 390 | 395 | 17,000 | 395 |
| 1998-01-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-01-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-01-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-01-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-01-16 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-01-13 | 349 | 349 | 345 | 345 | 3,000 | 345 |
| 1998-01-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-01-07 | 395 | 405 | 395 | 405 | 12,000 | 405 |
| 1998-01-06 | 370 | 395 | 370 | 395 | 10,000 | 395 |
| 1998-01-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
