1777 川崎設備工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 2005-12-29 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2005-12-28 | 215 | 220 | 215 | 220 | 13,000 | 220 |
| 2005-12-27 | 209 | 215 | 209 | 215 | 13,000 | 215 |
| 2005-12-26 | 207 | 213 | 207 | 207 | 19,000 | 207 |
| 2005-12-22 | 220 | 220 | 206 | 206 | 12,000 | 206 |
| 2005-12-21 | 219 | 220 | 219 | 220 | 24,000 | 220 |
| 2005-12-20 | 216 | 218 | 205 | 218 | 34,000 | 218 |
| 2005-12-19 | 213 | 218 | 213 | 218 | 4,000 | 218 |
| 2005-12-16 | 217 | 217 | 202 | 212 | 22,000 | 212 |
| 2005-12-15 | 223 | 223 | 200 | 220 | 19,000 | 220 |
| 2005-12-14 | 219 | 245 | 210 | 225 | 68,000 | 225 |
| 2005-12-13 | 218 | 218 | 217 | 217 | 23,000 | 217 |
| 2005-12-12 | 215 | 217 | 215 | 217 | 8,000 | 217 |
| 2005-12-09 | 210 | 217 | 209 | 212 | 93,000 | 212 |
| 2005-12-08 | 209 | 210 | 209 | 210 | 19,000 | 210 |
| 2005-12-07 | 207 | 207 | 206 | 207 | 33,000 | 207 |
| 2005-12-06 | 206 | 208 | 206 | 208 | 14,000 | 208 |
| 2005-12-05 | 205 | 209 | 205 | 206 | 12,000 | 206 |
| 2005-12-02 | 204 | 205 | 204 | 205 | 7,000 | 205 |
| 2005-12-01 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 2005-11-30 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2005-11-29 | 207 | 209 | 207 | 209 | 19,000 | 209 |
| 2005-11-28 | 213 | 213 | 210 | 210 | 5,000 | 210 |
| 2005-11-25 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2005-11-24 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2005-11-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2005-11-21 | 216 | 216 | 215 | 215 | 20,000 | 215 |
| 2005-11-18 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2005-11-17 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2005-11-16 | 214 | 214 | 213 | 213 | 4,000 | 213 |
| 2005-11-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2005-11-11 | 215 | 215 | 214 | 214 | 11,000 | 214 |
| 2005-11-10 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2005-11-07 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2005-11-04 | 215 | 215 | 215 | 215 | 12,000 | 215 |
| 2005-11-02 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2005-11-01 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 2005-10-31 | 213 | 215 | 213 | 213 | 13,000 | 213 |
| 2005-10-28 | 212 | 213 | 212 | 213 | 7,000 | 213 |
| 2005-10-27 | 217 | 218 | 215 | 215 | 19,000 | 215 |
| 2005-10-26 | 215 | 219 | 215 | 215 | 19,000 | 215 |
| 2005-10-25 | 212 | 215 | 211 | 215 | 28,000 | 215 |
| 2005-10-24 | 215 | 215 | 211 | 211 | 5,000 | 211 |
| 2005-10-21 | 218 | 218 | 215 | 217 | 20,000 | 217 |
| 2005-10-20 | 225 | 225 | 220 | 220 | 26,000 | 220 |
| 2005-10-19 | 219 | 220 | 219 | 220 | 30,000 | 220 |
| 2005-10-18 | 220 | 220 | 220 | 220 | 23,000 | 220 |
| 2005-10-17 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2005-10-14 | 213 | 215 | 213 | 213 | 9,000 | 213 |
| 2005-10-13 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2005-10-12 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2005-10-11 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2005-10-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2005-10-06 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2005-10-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2005-10-04 | 211 | 218 | 211 | 218 | 3,000 | 218 |
| 2005-10-03 | 215 | 215 | 210 | 210 | 12,000 | 210 |
| 2005-09-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-09-29 | 221 | 221 | 221 | 221 | 7,000 | 221 |
| 2005-09-28 | 216 | 224 | 216 | 217 | 13,000 | 217 |
| 2005-09-27 | 219 | 219 | 209 | 210 | 27,000 | 210 |
| 2005-09-26 | 220 | 220 | 219 | 219 | 7,000 | 219 |
| 2005-09-22 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2005-09-21 | 220 | 220 | 218 | 220 | 11,000 | 220 |
| 2005-09-20 | 220 | 220 | 220 | 220 | 28,000 | 220 |
| 2005-09-15 | 220 | 221 | 220 | 221 | 21,000 | 221 |
| 2005-09-14 | 219 | 220 | 219 | 219 | 4,000 | 219 |
| 2005-09-13 | 219 | 221 | 219 | 220 | 63,000 | 220 |
| 2005-09-12 | 216 | 217 | 216 | 217 | 6,000 | 217 |
| 2005-09-09 | 217 | 220 | 217 | 220 | 15,000 | 220 |
| 2005-09-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-09-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2005-09-06 | 222 | 222 | 218 | 218 | 5,000 | 218 |
| 2005-09-05 | 225 | 225 | 223 | 223 | 3,000 | 223 |
| 2005-09-02 | 221 | 225 | 221 | 225 | 42,000 | 225 |
| 2005-09-01 | 222 | 222 | 219 | 219 | 5,000 | 219 |
| 2005-08-31 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2005-08-30 | 219 | 219 | 218 | 219 | 3,000 | 219 |
| 2005-08-29 | 223 | 223 | 217 | 219 | 17,000 | 219 |
| 2005-08-26 | 221 | 221 | 219 | 220 | 10,000 | 220 |
| 2005-08-25 | 221 | 222 | 221 | 221 | 4,000 | 221 |
| 2005-08-24 | 229 | 229 | 223 | 223 | 14,000 | 223 |
| 2005-08-23 | 222 | 230 | 222 | 225 | 21,000 | 225 |
| 2005-08-22 | 219 | 222 | 219 | 220 | 27,000 | 220 |
| 2005-08-19 | 212 | 220 | 212 | 215 | 20,000 | 215 |
| 2005-08-18 | 215 | 215 | 212 | 212 | 9,000 | 212 |
| 2005-08-17 | 207 | 215 | 207 | 214 | 21,000 | 214 |
| 2005-08-16 | 208 | 210 | 208 | 208 | 17,000 | 208 |
| 2005-08-15 | 208 | 208 | 206 | 207 | 12,000 | 207 |
| 2005-08-12 | 205 | 206 | 205 | 206 | 11,000 | 206 |
| 2005-08-11 | 202 | 210 | 202 | 210 | 35,000 | 210 |
| 2005-08-10 | 198 | 210 | 198 | 201 | 55,000 | 201 |
| 2005-08-09 | 198 | 198 | 197 | 197 | 7,000 | 197 |
| 2005-08-08 | 191 | 198 | 191 | 198 | 3,000 | 198 |
| 2005-08-05 | 195 | 195 | 192 | 192 | 8,000 | 192 |
| 2005-08-04 | 204 | 204 | 195 | 195 | 10,000 | 195 |
| 2005-08-03 | 204 | 208 | 204 | 208 | 11,000 | 208 |
| 2005-08-02 | 211 | 214 | 207 | 214 | 10,000 | 214 |
| 2005-08-01 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2005-07-29 | 218 | 219 | 218 | 219 | 8,000 | 219 |
| 2005-07-28 | 211 | 213 | 211 | 213 | 2,000 | 213 |
| 2005-07-27 | 215 | 216 | 210 | 216 | 23,000 | 216 |
| 2005-07-26 | 221 | 222 | 220 | 220 | 6,000 | 220 |
| 2005-07-25 | 222 | 222 | 221 | 221 | 8,000 | 221 |
| 2005-07-22 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2005-07-21 | 223 | 226 | 223 | 223 | 10,000 | 223 |
| 2005-07-20 | 227 | 227 | 226 | 226 | 15,000 | 226 |
| 2005-07-19 | 226 | 229 | 226 | 226 | 6,000 | 226 |
| 2005-07-15 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 2005-07-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2005-07-12 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2005-07-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2005-07-08 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2005-07-06 | 241 | 241 | 230 | 230 | 23,000 | 230 |
| 2005-07-05 | 230 | 236 | 227 | 236 | 9,000 | 236 |
| 2005-07-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2005-07-01 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2005-06-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2005-06-29 | 224 | 232 | 224 | 232 | 12,000 | 232 |
| 2005-06-28 | 234 | 234 | 232 | 232 | 3,000 | 232 |
| 2005-06-23 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2005-06-21 | 243 | 243 | 240 | 240 | 5,000 | 240 |
| 2005-06-20 | 243 | 243 | 243 | 243 | 15,000 | 243 |
| 2005-06-17 | 250 | 250 | 230 | 245 | 25,000 | 245 |
| 2005-06-16 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2005-06-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-06-10 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-06-07 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2005-06-06 | 243 | 243 | 242 | 242 | 2,000 | 242 |
| 2005-06-03 | 241 | 242 | 241 | 241 | 8,000 | 241 |
| 2005-05-30 | 258 | 258 | 258 | 258 | 7,000 | 258 |
| 2005-05-27 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2005-05-20 | 269 | 269 | 269 | 269 | 14,000 | 269 |
| 2005-05-19 | 265 | 267 | 265 | 266 | 16,000 | 266 |
| 2005-05-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-05-12 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2005-05-11 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2005-05-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2005-05-09 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2005-05-06 | 273 | 273 | 268 | 268 | 5,000 | 268 |
| 2005-05-02 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-04-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-04-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-04-22 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2005-04-20 | 276 | 276 | 276 | 276 | 14,000 | 276 |
| 2005-04-14 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2005-04-11 | 273 | 273 | 269 | 269 | 4,000 | 269 |
| 2005-04-07 | 270 | 275 | 269 | 269 | 15,000 | 269 |
| 2005-04-06 | 270 | 270 | 270 | 270 | 18,000 | 270 |
| 2005-04-05 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-04-01 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2005-03-30 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2005-03-29 | 277 | 277 | 272 | 272 | 9,000 | 272 |
| 2005-03-28 | 270 | 270 | 260 | 262 | 13,000 | 262 |
| 2005-03-25 | 284 | 284 | 266 | 266 | 17,000 | 266 |
| 2005-03-22 | 302 | 302 | 302 | 302 | 13,000 | 302 |
| 2005-03-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2005-03-16 | 282 | 282 | 271 | 280 | 7,000 | 280 |
| 2005-03-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2005-03-14 | 278 | 278 | 275 | 275 | 3,000 | 275 |
| 2005-03-11 | 273 | 275 | 273 | 275 | 20,000 | 275 |
| 2005-03-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-03-04 | 264 | 270 | 264 | 270 | 2,000 | 270 |
| 2005-03-01 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2005-02-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2005-02-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-02-21 | 270 | 270 | 270 | 270 | 20,000 | 270 |
| 2005-02-17 | 264 | 267 | 264 | 266 | 4,000 | 266 |
| 2005-02-15 | 266 | 266 | 261 | 261 | 5,000 | 261 |
| 2005-02-10 | 266 | 266 | 257 | 257 | 4,000 | 257 |
| 2005-02-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-02-03 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-02-01 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2005-01-31 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2005-01-27 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2005-01-26 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-01-25 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2005-01-24 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-01-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2005-01-20 | 267 | 267 | 267 | 267 | 15,000 | 267 |
| 2005-01-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-01-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-01-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-01-14 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2005-01-12 | 267 | 267 | 257 | 257 | 11,000 | 257 |
| 2005-01-11 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2005-01-05 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2005-01-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
