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