1777 川崎設備工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 370 | 389 | 370 | 389 | 16,000 | 389 |
| 2006-12-27 | 374 | 380 | 370 | 380 | 6,000 | 380 |
| 2006-12-25 | 385 | 389 | 385 | 389 | 6,000 | 389 |
| 2006-12-21 | 388 | 389 | 387 | 389 | 13,000 | 389 |
| 2006-12-20 | 389 | 389 | 380 | 389 | 14,000 | 389 |
| 2006-12-19 | 388 | 388 | 383 | 388 | 7,000 | 388 |
| 2006-12-18 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 2006-12-15 | 388 | 390 | 384 | 389 | 7,000 | 389 |
| 2006-12-13 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2006-12-12 | 383 | 389 | 383 | 389 | 10,000 | 389 |
| 2006-12-11 | 390 | 390 | 390 | 390 | 20,000 | 390 |
| 2006-12-08 | 389 | 390 | 388 | 390 | 6,000 | 390 |
| 2006-12-07 | 389 | 390 | 389 | 390 | 16,000 | 390 |
| 2006-12-06 | 389 | 390 | 389 | 390 | 6,000 | 390 |
| 2006-12-05 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2006-12-04 | 380 | 390 | 380 | 390 | 14,000 | 390 |
| 2006-12-01 | 382 | 392 | 382 | 392 | 6,000 | 392 |
| 2006-11-30 | 391 | 392 | 385 | 392 | 6,000 | 392 |
| 2006-11-29 | 390 | 391 | 390 | 391 | 13,000 | 391 |
| 2006-11-28 | 392 | 392 | 391 | 392 | 16,000 | 392 |
| 2006-11-24 | 393 | 393 | 391 | 392 | 37,000 | 392 |
| 2006-11-22 | 377 | 392 | 377 | 392 | 19,000 | 392 |
| 2006-11-21 | 392 | 392 | 392 | 392 | 16,000 | 392 |
| 2006-11-20 | 393 | 393 | 393 | 393 | 7,000 | 393 |
| 2006-11-17 | 390 | 393 | 388 | 393 | 4,000 | 393 |
| 2006-11-16 | 393 | 393 | 393 | 393 | 11,000 | 393 |
| 2006-11-15 | 389 | 395 | 389 | 395 | 21,000 | 395 |
| 2006-11-14 | 395 | 395 | 394 | 395 | 8,000 | 395 |
| 2006-11-13 | 389 | 398 | 389 | 398 | 7,000 | 398 |
| 2006-11-10 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2006-11-09 | 394 | 394 | 389 | 390 | 17,000 | 390 |
| 2006-11-08 | 381 | 395 | 381 | 395 | 43,000 | 395 |
| 2006-11-07 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2006-11-06 | 395 | 396 | 380 | 394 | 36,000 | 394 |
| 2006-11-02 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2006-11-01 | 384 | 392 | 384 | 392 | 36,000 | 392 |
| 2006-10-31 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 2006-10-30 | 394 | 394 | 378 | 393 | 28,000 | 393 |
| 2006-10-27 | 390 | 394 | 390 | 394 | 6,000 | 394 |
| 2006-10-26 | 375 | 390 | 375 | 389 | 32,000 | 389 |
| 2006-10-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-24 | 375 | 393 | 375 | 393 | 48,000 | 393 |
| 2006-10-23 | 398 | 398 | 398 | 398 | 32,000 | 398 |
| 2006-10-20 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 2006-10-19 | 380 | 394 | 380 | 393 | 17,000 | 393 |
| 2006-10-18 | 395 | 395 | 395 | 395 | 13,000 | 395 |
| 2006-10-17 | 395 | 395 | 394 | 395 | 24,000 | 395 |
| 2006-10-16 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2006-10-13 | 390 | 398 | 390 | 394 | 26,000 | 394 |
| 2006-10-12 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2006-10-11 | 395 | 400 | 379 | 400 | 43,000 | 400 |
| 2006-10-10 | 390 | 394 | 390 | 394 | 34,000 | 394 |
| 2006-10-06 | 393 | 394 | 392 | 392 | 26,000 | 392 |
| 2006-10-05 | 390 | 393 | 390 | 393 | 23,000 | 393 |
| 2006-10-04 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2006-10-03 | 395 | 395 | 375 | 394 | 14,000 | 394 |
| 2006-10-02 | 375 | 399 | 375 | 399 | 13,000 | 399 |
| 2006-09-29 | 410 | 410 | 400 | 405 | 75,000 | 405 |
| 2006-09-28 | 410 | 420 | 408 | 420 | 207,000 | 420 |
| 2006-09-27 | 420 | 420 | 390 | 403 | 109,000 | 403 |
| 2006-09-26 | 379 | 419 | 379 | 419 | 81,000 | 419 |
| 2006-09-25 | 399 | 429 | 399 | 429 | 117,000 | 429 |
| 2006-09-22 | 350 | 439 | 350 | 439 | 127,000 | 439 |
| 2006-09-21 | 360 | 360 | 325 | 360 | 52,000 | 360 |
| 2006-09-20 | 364 | 364 | 330 | 360 | 64,000 | 360 |
| 2006-09-19 | 317 | 354 | 316 | 354 | 75,000 | 354 |
| 2006-09-15 | 315 | 316 | 315 | 316 | 17,000 | 316 |
| 2006-09-14 | 300 | 315 | 300 | 315 | 31,000 | 315 |
| 2006-09-13 | 300 | 305 | 284 | 304 | 55,000 | 304 |
| 2006-09-12 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2006-09-11 | 300 | 300 | 290 | 300 | 38,000 | 300 |
| 2006-09-08 | 299 | 300 | 299 | 300 | 19,000 | 300 |
| 2006-09-06 | 285 | 300 | 285 | 300 | 6,000 | 300 |
| 2006-09-05 | 288 | 300 | 285 | 300 | 21,000 | 300 |
| 2006-09-04 | 290 | 295 | 285 | 295 | 9,000 | 295 |
| 2006-09-01 | 289 | 300 | 289 | 300 | 11,000 | 300 |
| 2006-08-31 | 285 | 290 | 285 | 290 | 12,000 | 290 |
| 2006-08-30 | 264 | 285 | 260 | 285 | 55,000 | 285 |
| 2006-08-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2006-08-25 | 254 | 270 | 254 | 270 | 20,000 | 270 |
| 2006-08-23 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2006-08-21 | 255 | 255 | 255 | 255 | 11,000 | 255 |
| 2006-08-17 | 253 | 257 | 253 | 257 | 13,000 | 257 |
| 2006-08-14 | 259 | 259 | 243 | 258 | 91,000 | 258 |
| 2006-08-11 | 255 | 255 | 250 | 255 | 21,000 | 255 |
| 2006-08-10 | 255 | 255 | 255 | 255 | 36,000 | 255 |
| 2006-08-08 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2006-08-07 | 255 | 255 | 240 | 254 | 11,000 | 254 |
| 2006-08-02 | 256 | 256 | 256 | 256 | 12,000 | 256 |
| 2006-08-01 | 257 | 257 | 256 | 256 | 30,000 | 256 |
| 2006-07-31 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2006-07-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2006-07-21 | 250 | 259 | 250 | 259 | 9,000 | 259 |
| 2006-07-20 | 260 | 261 | 260 | 261 | 13,000 | 261 |
| 2006-07-19 | 255 | 260 | 250 | 260 | 13,000 | 260 |
| 2006-07-18 | 258 | 260 | 258 | 260 | 36,000 | 260 |
| 2006-07-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2006-07-13 | 241 | 259 | 241 | 259 | 23,000 | 259 |
| 2006-07-12 | 250 | 254 | 245 | 254 | 38,000 | 254 |
| 2006-07-11 | 250 | 250 | 245 | 250 | 27,000 | 250 |
| 2006-07-10 | 250 | 250 | 236 | 250 | 56,000 | 250 |
| 2006-07-07 | 249 | 250 | 249 | 250 | 14,000 | 250 |
| 2006-07-06 | 252 | 254 | 252 | 254 | 58,000 | 254 |
| 2006-07-05 | 253 | 253 | 246 | 253 | 6,000 | 253 |
| 2006-07-04 | 249 | 253 | 245 | 253 | 45,000 | 253 |
| 2006-07-03 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2006-06-29 | 250 | 250 | 245 | 250 | 14,000 | 250 |
| 2006-06-28 | 235 | 250 | 235 | 250 | 16,000 | 250 |
| 2006-06-27 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2006-06-26 | 252 | 252 | 242 | 252 | 9,000 | 252 |
| 2006-06-22 | 252 | 253 | 252 | 253 | 6,000 | 253 |
| 2006-06-21 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2006-06-20 | 254 | 254 | 253 | 253 | 17,000 | 253 |
| 2006-06-19 | 250 | 253 | 250 | 253 | 12,000 | 253 |
| 2006-06-16 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2006-06-15 | 249 | 249 | 238 | 249 | 17,000 | 249 |
| 2006-06-14 | 245 | 252 | 240 | 252 | 25,000 | 252 |
| 2006-06-12 | 248 | 248 | 245 | 247 | 3,000 | 247 |
| 2006-06-09 | 250 | 250 | 250 | 250 | 32,000 | 250 |
| 2006-06-08 | 251 | 251 | 251 | 251 | 20,000 | 251 |
| 2006-06-06 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2006-06-02 | 249 | 254 | 249 | 254 | 2,000 | 254 |
| 2006-06-01 | 254 | 254 | 254 | 254 | 10,000 | 254 |
| 2006-05-29 | 254 | 255 | 250 | 255 | 8,000 | 255 |
| 2006-05-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2006-05-24 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 2006-05-22 | 255 | 255 | 255 | 255 | 11,000 | 255 |
| 2006-05-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2006-05-18 | 244 | 256 | 231 | 255 | 26,000 | 255 |
| 2006-05-16 | 252 | 258 | 252 | 258 | 16,000 | 258 |
| 2006-05-10 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2006-05-08 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2006-05-02 | 253 | 259 | 253 | 259 | 2,000 | 259 |
| 2006-05-01 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2006-04-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2006-04-26 | 258 | 258 | 258 | 258 | 18,000 | 258 |
| 2006-04-25 | 255 | 255 | 255 | 255 | 21,000 | 255 |
| 2006-04-24 | 247 | 254 | 247 | 254 | 4,000 | 254 |
| 2006-04-21 | 259 | 259 | 255 | 259 | 38,000 | 259 |
| 2006-04-20 | 245 | 265 | 245 | 264 | 44,000 | 264 |
| 2006-04-19 | 241 | 245 | 241 | 245 | 8,000 | 245 |
| 2006-04-18 | 240 | 240 | 240 | 240 | 58,000 | 240 |
| 2006-04-13 | 243 | 243 | 243 | 243 | 10,000 | 243 |
| 2006-04-11 | 245 | 249 | 245 | 249 | 4,000 | 249 |
| 2006-04-07 | 240 | 245 | 240 | 245 | 50,000 | 245 |
| 2006-04-05 | 240 | 245 | 229 | 240 | 39,000 | 240 |
| 2006-04-03 | 240 | 240 | 240 | 240 | 31,000 | 240 |
| 2006-03-31 | 240 | 244 | 240 | 244 | 23,000 | 244 |
| 2006-03-30 | 240 | 241 | 240 | 240 | 4,000 | 240 |
| 2006-03-29 | 233 | 240 | 233 | 240 | 10,000 | 240 |
| 2006-03-28 | 235 | 244 | 235 | 244 | 3,000 | 244 |
| 2006-03-27 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2006-03-24 | 239 | 240 | 225 | 240 | 45,000 | 240 |
| 2006-03-23 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2006-03-22 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2006-03-20 | 239 | 239 | 230 | 230 | 47,000 | 230 |
| 2006-03-17 | 225 | 235 | 225 | 235 | 24,000 | 235 |
| 2006-03-10 | 230 | 235 | 225 | 235 | 6,000 | 235 |
| 2006-03-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2006-03-07 | 217 | 217 | 215 | 215 | 5,000 | 215 |
| 2006-03-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2006-03-03 | 230 | 230 | 225 | 225 | 11,000 | 225 |
| 2006-03-01 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2006-02-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2006-02-23 | 240 | 243 | 240 | 243 | 7,000 | 243 |
| 2006-02-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-02-21 | 240 | 243 | 234 | 243 | 23,000 | 243 |
| 2006-02-20 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 2006-02-17 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2006-02-16 | 243 | 243 | 230 | 243 | 8,000 | 243 |
| 2006-02-14 | 233 | 255 | 227 | 250 | 63,000 | 250 |
| 2006-02-13 | 232 | 250 | 232 | 250 | 14,000 | 250 |
| 2006-02-10 | 226 | 234 | 226 | 234 | 38,000 | 234 |
| 2006-02-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-02-08 | 227 | 227 | 225 | 225 | 9,000 | 225 |
| 2006-02-06 | 228 | 235 | 228 | 234 | 15,000 | 234 |
| 2006-02-03 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2006-02-02 | 229 | 230 | 228 | 228 | 16,000 | 228 |
| 2006-02-01 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2006-01-31 | 227 | 229 | 221 | 228 | 19,000 | 228 |
| 2006-01-30 | 224 | 225 | 222 | 225 | 21,000 | 225 |
| 2006-01-27 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2006-01-25 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 2006-01-24 | 220 | 226 | 220 | 226 | 15,000 | 226 |
| 2006-01-20 | 241 | 241 | 230 | 230 | 16,000 | 230 |
| 2006-01-19 | 215 | 241 | 215 | 241 | 12,000 | 241 |
| 2006-01-18 | 229 | 230 | 215 | 220 | 64,000 | 220 |
| 2006-01-17 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 2006-01-16 | 232 | 232 | 230 | 230 | 11,000 | 230 |
| 2006-01-13 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2006-01-12 | 230 | 236 | 229 | 235 | 36,000 | 235 |
| 2006-01-11 | 226 | 230 | 226 | 230 | 26,000 | 230 |
| 2006-01-10 | 219 | 225 | 217 | 225 | 10,000 | 225 |
| 2006-01-06 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2006-01-05 | 220 | 220 | 220 | 220 | 4,000 | 220 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
