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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-12-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-12-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-12-10 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1999-12-07 | 355 | 355 | 355 | 355 | 28,000 | 355 |
| 1999-12-06 | 354 | 354 | 354 | 354 | 23,000 | 354 |
| 1999-12-03 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1999-12-02 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1999-12-01 | 355 | 359 | 355 | 359 | 4,000 | 359 |
| 1999-11-30 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1999-11-29 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 1999-11-26 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 1999-11-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1999-11-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-11-16 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1999-11-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-11-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-11-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-11-08 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 1999-11-05 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1999-11-02 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1999-11-01 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1999-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-10-28 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1999-10-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-10-21 | 390 | 390 | 381 | 381 | 2,000 | 381 |
| 1999-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-10-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-05 | 430 | 430 | 430 | 430 | 24,000 | 430 |
| 1999-10-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-10-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-09-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-28 | 399 | 399 | 339 | 339 | 2,000 | 339 |
| 1999-09-27 | 368 | 368 | 327 | 327 | 10,000 | 327 |
| 1999-09-21 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1999-09-20 | 395 | 395 | 360 | 361 | 12,000 | 361 |
| 1999-09-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-09-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-09-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-09-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-09-10 | 490 | 490 | 460 | 460 | 3,000 | 460 |
| 1999-09-07 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1999-09-06 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-09-01 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 1999-08-31 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1999-08-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-08-27 | 460 | 460 | 435 | 435 | 7,000 | 435 |
| 1999-08-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-08-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-08-20 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1999-08-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-17 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1999-08-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-08-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-02 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1999-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-07-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-07-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-07-21 | 500 | 500 | 400 | 400 | 2,000 | 400 |
| 1999-07-19 | 500 | 500 | 470 | 470 | 13,000 | 470 |
| 1999-07-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-07-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-07-12 | 450 | 450 | 440 | 440 | 11,000 | 440 |
| 1999-07-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-07-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-07-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-07-06 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-07-05 | 400 | 400 | 400 | 400 | 23,000 | 400 |
| 1999-07-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-06-29 | 400 | 400 | 386 | 386 | 9,000 | 386 |
| 1999-06-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-06-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-10 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1999-06-08 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1999-06-07 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-06-04 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 1999-06-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-06-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-06-01 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-05-28 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1999-05-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-05-24 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1999-05-21 | 375 | 375 | 302 | 302 | 6,000 | 302 |
| 1999-05-20 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-05-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-05-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-05-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-05-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-06 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1999-04-30 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1999-04-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-04-23 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1999-04-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-04-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-04-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-04-15 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-04-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-04-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-04-07 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-04-05 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1999-04-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-03-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-03-30 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1999-03-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-03-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-03-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-03-05 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1999-03-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-03-01 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1999-02-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-02-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-02-18 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-02-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-02-10 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-02-09 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1999-02-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-02-05 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1999-02-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-02-02 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1999-02-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-01-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-01-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-01-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-01-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-01-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-01-19 | 360 | 360 | 331 | 331 | 2,000 | 331 |
| 1999-01-13 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1999-01-12 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1999-01-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-01-08 | 360 | 365 | 360 | 360 | 6,000 | 360 |
| 1999-01-07 | 340 | 355 | 340 | 355 | 6,000 | 355 |
| 1999-01-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-01-05 | 314 | 314 | 314 | 314 | 2,000 | 314 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
