1777 川崎設備工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2002-12-24 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2002-12-20 | 173 | 173 | 173 | 173 | 26,000 | 173 |
| 2002-12-19 | 151 | 163 | 138 | 163 | 19,000 | 163 |
| 2002-12-18 | 147 | 148 | 147 | 148 | 11,000 | 148 |
| 2002-12-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-12-11 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-12-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-12-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-12-05 | 181 | 181 | 181 | 181 | 34,000 | 181 |
| 2002-12-04 | 162 | 165 | 162 | 165 | 2,000 | 165 |
| 2002-12-03 | 165 | 165 | 161 | 161 | 9,000 | 161 |
| 2002-12-02 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-11-29 | 159 | 159 | 159 | 159 | 10,000 | 159 |
| 2002-11-28 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2002-11-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2002-11-25 | 150 | 150 | 140 | 140 | 3,000 | 140 |
| 2002-11-22 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-11-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-11-20 | 175 | 175 | 175 | 175 | 23,000 | 175 |
| 2002-11-19 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-11-18 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2002-11-14 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-11-11 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2002-11-07 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-10-29 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2002-10-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-21 | 190 | 190 | 190 | 190 | 21,000 | 190 |
| 2002-10-18 | 190 | 190 | 178 | 178 | 3,000 | 178 |
| 2002-10-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-15 | 194 | 200 | 190 | 190 | 8,000 | 190 |
| 2002-10-11 | 204 | 214 | 204 | 214 | 6,000 | 214 |
| 2002-10-10 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2002-10-08 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2002-10-03 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2002-10-02 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2002-10-01 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-09-30 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2002-09-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-20 | 273 | 273 | 273 | 273 | 13,000 | 273 |
| 2002-09-19 | 270 | 273 | 270 | 273 | 3,000 | 273 |
| 2002-09-18 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-09-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-09-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-09-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-08-29 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2002-08-26 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-08-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-08-20 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2002-08-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-08-16 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2002-08-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2002-08-14 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2002-08-12 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2002-08-09 | 293 | 293 | 290 | 290 | 10,000 | 290 |
| 2002-08-01 | 284 | 295 | 284 | 295 | 24,000 | 295 |
| 2002-07-29 | 290 | 290 | 275 | 275 | 12,000 | 275 |
| 2002-07-24 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2002-07-22 | 294 | 294 | 294 | 294 | 14,000 | 294 |
| 2002-07-18 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-07-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-07-15 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-07-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-07-09 | 300 | 300 | 300 | 300 | 24,000 | 300 |
| 2002-07-08 | 300 | 300 | 300 | 300 | 23,000 | 300 |
| 2002-07-03 | 293 | 295 | 293 | 293 | 15,000 | 293 |
| 2002-07-01 | 295 | 295 | 290 | 290 | 14,000 | 290 |
| 2002-06-28 | 285 | 290 | 285 | 290 | 10,000 | 290 |
| 2002-06-20 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2002-06-18 | 288 | 288 | 281 | 281 | 5,000 | 281 |
| 2002-06-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-06-10 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-06-06 | 291 | 291 | 280 | 280 | 4,000 | 280 |
| 2002-06-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-05-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-05-29 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2002-05-28 | 316 | 316 | 300 | 300 | 2,000 | 300 |
| 2002-05-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-24 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-05-20 | 320 | 320 | 320 | 320 | 16,000 | 320 |
| 2002-05-17 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2002-05-14 | 317 | 317 | 310 | 310 | 3,000 | 310 |
| 2002-05-13 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 2002-05-10 | 332 | 332 | 325 | 325 | 2,000 | 325 |
| 2002-05-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-05-08 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2002-05-07 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2002-05-02 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-05-01 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2002-04-30 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 2002-04-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-04-23 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-04-22 | 330 | 330 | 325 | 325 | 14,000 | 325 |
| 2002-04-19 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 2002-04-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-04-10 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2002-04-09 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2002-04-01 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2002-03-29 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2002-03-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-03-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-03-20 | 345 | 345 | 345 | 345 | 13,000 | 345 |
| 2002-03-19 | 324 | 324 | 320 | 320 | 7,000 | 320 |
| 2002-03-15 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-03-13 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2002-03-11 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2002-03-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2002-03-07 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2002-03-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-01 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-02-20 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2002-02-19 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2002-02-18 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2002-02-14 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-02-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-02-06 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2002-02-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-29 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2002-01-25 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 2002-01-21 | 350 | 350 | 349 | 349 | 13,000 | 349 |
| 2002-01-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-16 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-01-15 | 330 | 330 | 327 | 327 | 3,000 | 327 |
| 2002-01-10 | 327 | 330 | 327 | 330 | 2,000 | 330 |
| 2002-01-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-01-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-01-04 | 350 | 350 | 350 | 350 | 9,000 | 350 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
