1777 川崎設備工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	261	261	261	261	1,000	261
2004-12-28	266	266	266	266	4,000	266
2004-12-27	267	267	267	267	1,000	267
2004-12-24	260	260	260	260	1,000	260
2004-12-22	264	264	264	264	2,000	264
2004-12-20	269	269	267	267	16,000	267
2004-12-17	264	264	264	264	1,000	264
2004-12-16	279	279	279	279	17,000	279
2004-12-15	260	260	260	260	6,000	260
2004-12-14	263	263	253	253	2,000	253
2004-12-13	267	267	267	267	1,000	267
2004-12-10	269	269	269	269	3,000	269
2004-12-07	269	275	269	275	3,000	275
2004-12-06	270	270	265	265	5,000	265
2004-12-03	278	278	271	272	4,000	272
2004-12-02	280	282	280	280	8,000	280
2004-12-01	275	275	275	275	5,000	275
2004-11-29	280	280	280	280	6,000	280
2004-11-24	275	275	270	270	7,000	270
2004-11-22	289	289	270	270	16,000	270
2004-11-19	277	277	277	277	2,000	277
2004-11-18	280	280	275	275	4,000	275
2004-11-16	280	280	280	280	3,000	280
2004-11-10	265	265	265	265	2,000	265
2004-10-29	280	280	250	255	19,000	255
2004-10-28	270	270	270	270	1,000	270
2004-10-27	270	270	270	270	5,000	270
2004-10-20	279	279	279	279	14,000	279
2004-10-15	252	252	252	252	10,000	252
2004-10-13	260	260	260	260	6,000	260
2004-10-12	260	260	260	260	1,000	260
2004-10-07	260	260	257	257	3,000	257
2004-09-30	260	260	255	255	3,000	255
2004-09-29	260	260	260	260	9,000	260
2004-09-24	260	260	260	260	4,000	260
2004-09-21	269	269	269	269	14,000	269
2004-09-16	271	271	256	256	10,000	256
2004-09-15	270	270	270	270	1,000	270
2004-09-13	270	270	270	270	10,000	270
2004-09-10	270	270	270	270	2,000	270
2004-09-09	269	269	269	269	2,000	269
2004-09-08	270	270	270	270	1,000	270
2004-09-07	252	252	252	252	1,000	252
2004-09-06	255	255	250	250	4,000	250
2004-09-03	250	250	250	250	9,000	250
2004-08-30	277	277	277	277	7,000	277
2004-08-23	270	270	265	265	4,000	265
2004-08-20	279	279	279	279	13,000	279
2004-08-19	280	280	270	270	8,000	270
2004-08-18	280	280	280	280	5,000	280
2004-08-16	276	276	275	275	3,000	275
2004-08-11	275	275	275	275	1,000	275
2004-07-29	290	290	290	290	10,000	290
2004-07-27	290	290	290	290	5,000	290
2004-07-21	291	291	291	291	1,000	291
2004-07-20	300	300	300	300	14,000	300
2004-07-16	300	302	300	302	7,000	302
2004-07-15	300	300	300	300	17,000	300
2004-07-12	300	300	300	300	1,000	300
2004-07-08	300	300	300	300	7,000	300
2004-07-05	319	319	319	319	10,000	319
2004-07-02	290	290	290	290	3,000	290
2004-06-30	290	290	290	290	1,000	290
2004-06-29	304	304	304	304	6,000	304
2004-06-21	279	280	275	280	17,000	280
2004-06-18	270	270	270	270	4,000	270
2004-06-17	260	269	260	269	2,000	269
2004-06-15	257	257	257	257	1,000	257
2004-06-14	253	253	253	253	3,000	253
2004-06-10	270	270	250	250	7,000	250
2004-06-09	270	270	270	270	3,000	270
2004-05-31	280	280	280	280	6,000	280
2004-05-28	269	269	269	269	1,000	269
2004-05-20	280	280	280	280	15,000	280
2004-05-19	265	265	265	265	1,000	265
2004-05-10	283	283	250	250	4,000	250
2004-04-30	282	282	282	282	7,000	282
2004-04-27	282	282	282	282	1,000	282
2004-04-21	276	280	276	280	2,000	280
2004-04-20	302	302	295	295	14,000	295
2004-04-19	275	275	275	275	3,000	275
2004-04-16	270	275	270	275	2,000	275
2004-04-12	280	280	280	280	6,000	280
2004-04-08	265	275	265	275	6,000	275
2004-04-07	260	260	260	260	10,000	260
2004-04-05	250	250	250	250	1,000	250
2004-03-31	249	249	249	249	1,000	249
2004-03-30	259	259	259	259	1,000	259
2004-03-29	260	260	260	260	7,000	260
2004-03-26	259	259	259	259	1,000	259
2004-03-24	250	250	241	241	5,000	241
2004-03-22	245	245	245	245	18,000	245
2004-03-19	251	256	250	250	9,000	250
2004-03-18	250	254	250	250	4,000	250
2004-03-16	242	242	241	241	7,000	241
2004-03-15	245	245	245	245	2,000	245
2004-03-10	248	248	248	248	2,000	248
2004-03-09	235	235	235	235	2,000	235
2004-03-03	250	250	250	250	3,000	250
2004-03-01	258	258	258	258	8,000	258
2004-02-27	260	260	260	260	1,000	260
2004-02-25	248	250	248	250	10,000	250
2004-02-20	244	244	244	244	16,000	244
2004-02-19	234	247	232	247	3,000	247
2004-02-16	232	232	232	232	12,000	232
2004-02-12	245	250	245	250	5,000	250
2004-02-10	260	260	260	260	1,000	260
2004-01-29	264	264	264	264	7,000	264
2004-01-28	260	260	255	260	7,000	260
2004-01-21	252	264	252	264	5,000	264
2004-01-20	265	265	251	251	17,000	251
2004-01-19	265	265	265	265	7,000	265
2004-01-16	261	265	261	265	2,000	265
2004-01-15	260	260	260	260	3,000	260
2004-01-13	269	269	269	269	3,000	269
2004-01-06	270	270	270	270	8,000	270

分割・併合履歴： [1996-03-26]1株→1.2株