1777 川崎設備工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2001-12-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-12-06 | 358 | 358 | 358 | 358 | 23,000 | 358 |
| 2001-12-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-30 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-11-29 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2001-11-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-20 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2001-11-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-11-12 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-11-08 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-11-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-11-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-10-31 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2001-10-30 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2001-10-29 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2001-10-22 | 349 | 349 | 349 | 349 | 13,000 | 349 |
| 2001-10-16 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-10-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-10-05 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2001-10-04 | 329 | 329 | 323 | 323 | 4,000 | 323 |
| 2001-10-02 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-10-01 | 344 | 344 | 344 | 344 | 8,000 | 344 |
| 2001-09-28 | 334 | 334 | 322 | 322 | 3,000 | 322 |
| 2001-09-20 | 349 | 349 | 347 | 347 | 14,000 | 347 |
| 2001-09-17 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-09-13 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2001-09-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-09-04 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-08-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-08-29 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2001-08-20 | 349 | 349 | 349 | 349 | 13,000 | 349 |
| 2001-08-17 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-08-13 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-08-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-08-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-08-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-06 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-08-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-07-30 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2001-07-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-07-24 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-07-23 | 350 | 350 | 322 | 322 | 17,000 | 322 |
| 2001-07-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-07-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-07-10 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-07-09 | 347 | 347 | 347 | 347 | 21,000 | 347 |
| 2001-07-06 | 347 | 347 | 347 | 347 | 8,000 | 347 |
| 2001-07-05 | 347 | 347 | 347 | 347 | 24,000 | 347 |
| 2001-07-04 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-07-03 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2001-07-02 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2001-06-29 | 321 | 321 | 321 | 321 | 10,000 | 321 |
| 2001-06-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-06-25 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2001-06-21 | 333 | 333 | 320 | 320 | 6,000 | 320 |
| 2001-06-20 | 342 | 342 | 335 | 335 | 16,000 | 335 |
| 2001-06-19 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-06-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-06-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-06-11 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-06-07 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2001-06-06 | 354 | 354 | 354 | 354 | 7,000 | 354 |
| 2001-06-05 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2001-06-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-06-01 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-05-30 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-05-29 | 352 | 352 | 352 | 352 | 9,000 | 352 |
| 2001-05-22 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-05-21 | 370 | 370 | 370 | 370 | 15,000 | 370 |
| 2001-05-18 | 368 | 370 | 368 | 370 | 6,000 | 370 |
| 2001-05-17 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2001-05-16 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-05-14 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-05-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-05-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-05-01 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2001-04-23 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-04-20 | 380 | 380 | 376 | 376 | 16,000 | 376 |
| 2001-04-17 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2001-04-16 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2001-04-12 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2001-04-10 | 388 | 388 | 363 | 363 | 11,000 | 363 |
| 2001-04-06 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-04-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-04-03 | 385 | 385 | 365 | 365 | 3,000 | 365 |
| 2001-03-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-29 | 385 | 385 | 365 | 365 | 9,000 | 365 |
| 2001-03-21 | 391 | 391 | 391 | 391 | 13,000 | 391 |
| 2001-03-19 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2001-03-12 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-03-07 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-03-06 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-03-02 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 2001-03-01 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2001-02-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-02-21 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2001-02-20 | 439 | 439 | 439 | 439 | 14,000 | 439 |
| 2001-02-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-02-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-02-05 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-02-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-01-31 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-01-29 | 396 | 396 | 396 | 396 | 8,000 | 396 |
| 2001-01-26 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2001-01-22 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2001-01-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-01-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-10 | 388 | 388 | 380 | 380 | 2,000 | 380 |
| 2001-01-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-01-04 | 400 | 400 | 400 | 400 | 9,000 | 400 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
