1777 川崎設備工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2000-12-20 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-12-19 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-15 | 360 | 360 | 345 | 345 | 2,000 | 345 |
| 2000-12-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-12-08 | 440 | 440 | 440 | 440 | 17,000 | 440 |
| 2000-12-07 | 398 | 400 | 398 | 400 | 9,000 | 400 |
| 2000-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-29 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2000-11-28 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2000-11-21 | 386 | 386 | 386 | 386 | 16,000 | 386 |
| 2000-11-20 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2000-11-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-13 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2000-11-10 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2000-11-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-30 | 422 | 422 | 422 | 422 | 8,000 | 422 |
| 2000-10-23 | 386 | 386 | 386 | 386 | 14,000 | 386 |
| 2000-10-20 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-10-19 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-10-16 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-10-12 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-29 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2000-09-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-09-22 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-09-21 | 364 | 364 | 364 | 364 | 7,000 | 364 |
| 2000-09-20 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-09-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-09-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-09-11 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-09-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-09-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-29 | 365 | 369 | 365 | 369 | 9,000 | 369 |
| 2000-08-22 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2000-08-21 | 349 | 349 | 349 | 349 | 15,000 | 349 |
| 2000-08-10 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-08-03 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-08-02 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-08-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-07-31 | 350 | 350 | 301 | 301 | 12,000 | 301 |
| 2000-07-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-07-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-07-06 | 350 | 350 | 325 | 325 | 35,000 | 325 |
| 2000-07-05 | 319 | 337 | 319 | 337 | 43,000 | 337 |
| 2000-06-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-29 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2000-06-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-06-27 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2000-06-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-20 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-06-16 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2000-06-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-06-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-06-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-06-05 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 2000-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-05-30 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2000-05-29 | 319 | 319 | 319 | 319 | 8,000 | 319 |
| 2000-05-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-05-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-05-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-05-12 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2000-05-11 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2000-05-10 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2000-05-09 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2000-05-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-05-02 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2000-04-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-04-27 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2000-04-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-04-21 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2000-04-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-04-10 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2000-04-07 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-04-06 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-04-05 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2000-04-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-29 | 310 | 313 | 310 | 313 | 12,000 | 313 |
| 2000-03-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-03-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-23 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2000-03-22 | 312 | 312 | 310 | 310 | 4,000 | 310 |
| 2000-03-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-15 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-03-14 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2000-03-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-08 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-03-07 | 340 | 340 | 315 | 315 | 19,000 | 315 |
| 2000-03-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-03-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-02-29 | 340 | 340 | 320 | 320 | 13,000 | 320 |
| 2000-02-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-02-23 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-08 | 359 | 359 | 359 | 359 | 10,000 | 359 |
| 2000-02-07 | 354 | 354 | 354 | 354 | 9,000 | 354 |
| 2000-02-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-01-31 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2000-01-26 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-01-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2000-01-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-01-11 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-01-07 | 369 | 369 | 369 | 369 | 12,000 | 369 |
| 2000-01-06 | 369 | 369 | 368 | 368 | 7,000 | 368 |
| 2000-01-05 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 2000-01-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
