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
