1777 川崎設備工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303303303303301,000330
1999-12-273253253253251,000325
1999-12-243203203203203,000320
1999-12-103533533533531,000353
1999-12-0735535535535528,000355
1999-12-0635435435435423,000354
1999-12-033543543543541,000354
1999-12-023573573573572,000357
1999-12-013553593553594,000359
1999-11-303603603603609,000360
1999-11-293503553503554,000355
1999-11-263373403373402,000340
1999-11-223323323323321,000332
1999-11-183263263263261,000326
1999-11-163103103103107,000310
1999-11-153203203203202,000320
1999-11-104004004004001,000400
1999-11-094004004004006,000400
1999-11-083993993993995,000399
1999-11-053953953953956,000395
1999-11-023953953953953,000395
1999-11-013993993993996,000399
1999-10-293803803803801,000380
1999-10-283623623623621,000362
1999-10-273513513513511,000351
1999-10-213903903813812,000381
1999-10-124004004004001,000400
1999-10-073953953953951,000395
1999-10-0543043043043024,000430
1999-10-043993993993991,000399
1999-10-013953953953951,000395
1999-09-293503503503501,000350
1999-09-283993993393392,000339
1999-09-2736836832732710,000327
1999-09-213623623623621,000362
1999-09-2039539536036112,000361
1999-09-174404404404401,000440
1999-09-164354354354351,000435
1999-09-144504504504502,000450
1999-09-134514514514511,000451
1999-09-104904904604603,000460
1999-09-074904904904909,000490
1999-09-064804804804808,000480
1999-09-014894894854852,000485
1999-08-314704704704704,000470
1999-08-304504504504502,000450
1999-08-274604604354357,000435
1999-08-264664664664661,000466
1999-08-234654654654651,000465
1999-08-204654654654653,000465
1999-08-184904904904901,000490
1999-08-174634634634631,000463
1999-08-114504504504501,000450
1999-08-105005005005007,000500
1999-08-095005005005003,000500
1999-08-065005005005001,000500
1999-08-055005005005003,000500
1999-08-044904904904901,000490
1999-08-024904904904908,000490
1999-07-304904904904901,000490
1999-07-284124124124121,000412
1999-07-224014014014011,000401
1999-07-215005004004002,000400
1999-07-1950050047047013,000470
1999-07-165005005005001,000500
1999-07-154704704704701,000470
1999-07-144704704704703,000470
1999-07-134604604604603,000460
1999-07-1245045044044011,000440
1999-07-094504504504502,000450
1999-07-084404404404402,000440
1999-07-074304304304303,000430
1999-07-064204204204206,000420
1999-07-0540040040040023,000400
1999-07-023993993993991,000399
1999-06-294004003863869,000386
1999-06-223813813813811,000381
1999-06-213813813813811,000381
1999-06-184004004004001,000400
1999-06-104094094094091,000409
1999-06-0841041041041012,000410
1999-06-074004004004006,000400
1999-06-044004003984004,000400
1999-06-033983983983981,000398
1999-06-023903903903901,000390
1999-06-013803803803806,000380
1999-05-283663663663661,000366
1999-05-253503503503501,000350
1999-05-243473473473471,000347
1999-05-213753753023026,000302
1999-05-203763763763761,000376
1999-05-184204204204201,000420
1999-05-174204204204203,000420
1999-05-124104104104101,000410
1999-05-114004004004001,000400
1999-05-0640040040040015,000400
1999-04-3040040040040010,000400
1999-04-283723723723721,000372
1999-04-233753753703704,000370
1999-04-223753753753751,000375
1999-04-204004004004001,000400
1999-04-163893893893891,000389
1999-04-153763763763761,000376
1999-04-123893893893891,000389
1999-04-083753753753751,000375
1999-04-073763763763761,000376
1999-04-0540040040040018,000400
1999-04-014004004004003,000400
1999-03-313803803803803,000380
1999-03-303703703703706,000370
1999-03-293703703703703,000370
1999-03-253703703703701,000370
1999-03-184004004004001,000400
1999-03-153303303303301,000330
1999-03-104004004004004,000400
1999-03-084004004004006,000400
1999-03-0539039039039010,000390
1999-03-043803803803801,000380
1999-03-013803803803809,000380
1999-02-253513513513511,000351
1999-02-193803803803801,000380
1999-02-183793793793791,000379
1999-02-123903903903902,000390
1999-02-103803803803807,000380
1999-02-093703703703709,000370
1999-02-083603603603603,000360
1999-02-053593593593591,000359
1999-02-033703703703701,000370
1999-02-023603603603608,000360
1999-02-013603603603601,000360
1999-01-293403403403402,000340
1999-01-283303303303302,000330
1999-01-273303303303304,000330
1999-01-263213213213211,000321
1999-01-253303303303301,000330
1999-01-223313313313311,000331
1999-01-193603603313312,000331
1999-01-1338038038038015,000380
1999-01-123703703703707,000370
1999-01-113653653653652,000365
1999-01-083603653603606,000360
1999-01-073403553403556,000355
1999-01-063303303303303,000330
1999-01-053143143143142,000314

分割・併合履歴 : [1996-03-26]1株→1.2株