1777 川崎設備工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-12-29 | 250 | 260 | 250 | 260 | 5,000 | 260 |
| 2003-12-25 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2003-12-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-12-22 | 278 | 278 | 260 | 260 | 17,000 | 260 |
| 2003-12-19 | 286 | 286 | 272 | 273 | 21,000 | 273 |
| 2003-12-17 | 286 | 289 | 285 | 289 | 5,000 | 289 |
| 2003-12-15 | 287 | 287 | 282 | 282 | 2,000 | 282 |
| 2003-12-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-12-08 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-12-04 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2003-12-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-12-01 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-11-28 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-11-20 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 2003-11-19 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2003-11-10 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2003-10-30 | 274 | 274 | 274 | 274 | 8,000 | 274 |
| 2003-10-29 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2003-10-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-10-20 | 307 | 307 | 307 | 307 | 15,000 | 307 |
| 2003-10-17 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-10-15 | 291 | 295 | 291 | 295 | 4,000 | 295 |
| 2003-10-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-06 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-09-29 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2003-09-22 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 2003-09-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-09-18 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2003-09-17 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2003-09-12 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2003-09-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-09-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-09-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-29 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-08-20 | 295 | 295 | 295 | 295 | 16,000 | 295 |
| 2003-08-19 | 287 | 290 | 287 | 290 | 5,000 | 290 |
| 2003-08-18 | 282 | 285 | 280 | 285 | 8,000 | 285 |
| 2003-08-12 | 265 | 265 | 260 | 260 | 12,000 | 260 |
| 2003-08-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-29 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2003-07-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-07-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-07-22 | 290 | 290 | 280 | 280 | 17,000 | 280 |
| 2003-07-18 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2003-07-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-08 | 302 | 302 | 275 | 275 | 16,000 | 275 |
| 2003-07-07 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2003-07-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-07-03 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2003-06-30 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 2003-06-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-06-23 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2003-06-20 | 244 | 244 | 244 | 244 | 12,000 | 244 |
| 2003-06-19 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 2003-06-17 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-06-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-06-09 | 220 | 220 | 205 | 205 | 4,000 | 205 |
| 2003-06-06 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-29 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2003-05-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-23 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2003-05-20 | 219 | 219 | 219 | 219 | 22,000 | 219 |
| 2003-05-19 | 200 | 203 | 200 | 200 | 4,000 | 200 |
| 2003-05-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-05-15 | 198 | 200 | 198 | 200 | 8,000 | 200 |
| 2003-05-14 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2003-05-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-05-09 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2003-05-07 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-05-06 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2003-05-02 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2003-04-30 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2003-04-25 | 197 | 200 | 197 | 200 | 6,000 | 200 |
| 2003-04-21 | 200 | 200 | 200 | 200 | 24,000 | 200 |
| 2003-04-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-04-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-04-10 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-04-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-03-31 | 220 | 220 | 205 | 205 | 12,000 | 205 |
| 2003-03-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-03-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-03-24 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2003-03-20 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 2003-03-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-03-18 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-03-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-03-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-03-10 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-03-05 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-03-03 | 200 | 202 | 200 | 202 | 12,000 | 202 |
| 2003-02-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-02-27 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2003-02-20 | 203 | 203 | 203 | 203 | 24,000 | 203 |
| 2003-02-19 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2003-02-18 | 195 | 196 | 195 | 196 | 8,000 | 196 |
| 2003-02-17 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2003-02-10 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-02-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-01-29 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2003-01-21 | 209 | 209 | 209 | 209 | 23,000 | 209 |
| 2003-01-20 | 189 | 190 | 189 | 190 | 10,000 | 190 |
| 2003-01-16 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2003-01-14 | 156 | 156 | 156 | 156 | 16,000 | 156 |
| 2003-01-10 | 180 | 180 | 155 | 155 | 6,000 | 155 |
| 2003-01-06 | 176 | 176 | 176 | 176 | 14,000 | 176 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
