1777 川崎設備工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2007-12-27 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2007-12-26 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2007-12-25 | 103 | 104 | 103 | 103 | 9,000 | 103 |
| 2007-12-21 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2007-12-20 | 105 | 105 | 105 | 105 | 31,000 | 105 |
| 2007-12-19 | 105 | 106 | 105 | 106 | 11,000 | 106 |
| 2007-12-18 | 104 | 104 | 103 | 104 | 22,000 | 104 |
| 2007-12-17 | 107 | 107 | 105 | 105 | 14,000 | 105 |
| 2007-12-14 | 105 | 107 | 105 | 106 | 11,000 | 106 |
| 2007-12-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2007-12-12 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2007-12-11 | 106 | 107 | 106 | 107 | 6,000 | 107 |
| 2007-12-10 | 112 | 112 | 106 | 106 | 18,000 | 106 |
| 2007-12-07 | 110 | 110 | 110 | 110 | 13,000 | 110 |
| 2007-12-06 | 103 | 105 | 103 | 105 | 6,000 | 105 |
| 2007-12-05 | 105 | 105 | 103 | 104 | 5,000 | 104 |
| 2007-12-03 | 107 | 107 | 106 | 106 | 7,000 | 106 |
| 2007-11-29 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 2007-11-28 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2007-11-26 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2007-11-20 | 105 | 105 | 103 | 105 | 30,000 | 105 |
| 2007-11-19 | 107 | 108 | 104 | 104 | 11,000 | 104 |
| 2007-11-16 | 103 | 108 | 103 | 105 | 19,000 | 105 |
| 2007-11-15 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2007-11-14 | 103 | 107 | 103 | 107 | 2,000 | 107 |
| 2007-11-13 | 105 | 106 | 102 | 106 | 4,000 | 106 |
| 2007-11-12 | 106 | 106 | 100 | 105 | 6,000 | 105 |
| 2007-11-06 | 104 | 108 | 104 | 108 | 3,000 | 108 |
| 2007-11-05 | 105 | 109 | 105 | 109 | 13,000 | 109 |
| 2007-11-02 | 111 | 111 | 110 | 110 | 7,000 | 110 |
| 2007-11-01 | 114 | 114 | 112 | 112 | 11,000 | 112 |
| 2007-10-31 | 115 | 116 | 115 | 116 | 5,000 | 116 |
| 2007-10-30 | 113 | 114 | 111 | 114 | 14,000 | 114 |
| 2007-10-29 | 112 | 113 | 111 | 112 | 30,000 | 112 |
| 2007-10-26 | 112 | 114 | 107 | 107 | 21,000 | 107 |
| 2007-10-25 | 101 | 101 | 101 | 101 | 5,000 | 101 |
| 2007-10-23 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2007-10-22 | 114 | 114 | 91 | 103 | 57,000 | 103 |
| 2007-10-19 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2007-10-18 | 108 | 108 | 103 | 103 | 11,000 | 103 |
| 2007-10-12 | 104 | 104 | 103 | 103 | 3,000 | 103 |
| 2007-10-11 | 107 | 107 | 107 | 107 | 4,000 | 107 |
| 2007-10-10 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2007-10-09 | 105 | 106 | 105 | 105 | 28,000 | 105 |
| 2007-10-05 | 106 | 106 | 104 | 104 | 5,000 | 104 |
| 2007-10-04 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2007-10-03 | 107 | 107 | 106 | 106 | 8,000 | 106 |
| 2007-10-01 | 108 | 108 | 106 | 106 | 10,000 | 106 |
| 2007-09-28 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2007-09-27 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2007-09-20 | 115 | 115 | 115 | 115 | 23,000 | 115 |
| 2007-09-19 | 107 | 110 | 106 | 110 | 6,000 | 110 |
| 2007-09-18 | 109 | 109 | 107 | 108 | 15,000 | 108 |
| 2007-09-14 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2007-09-13 | 109 | 109 | 109 | 109 | 10,000 | 109 |
| 2007-09-11 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2007-09-10 | 112 | 112 | 108 | 108 | 3,000 | 108 |
| 2007-09-07 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2007-09-06 | 110 | 110 | 109 | 109 | 3,000 | 109 |
| 2007-09-04 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2007-09-03 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2007-08-29 | 113 | 113 | 113 | 113 | 11,000 | 113 |
| 2007-08-28 | 113 | 113 | 111 | 111 | 2,000 | 111 |
| 2007-08-27 | 111 | 112 | 111 | 112 | 6,000 | 112 |
| 2007-08-23 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2007-08-22 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2007-08-20 | 113 | 113 | 113 | 113 | 22,000 | 113 |
| 2007-08-17 | 112 | 112 | 108 | 108 | 12,000 | 108 |
| 2007-08-16 | 115 | 115 | 113 | 113 | 13,000 | 113 |
| 2007-08-15 | 117 | 117 | 115 | 115 | 2,000 | 115 |
| 2007-08-14 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2007-08-13 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2007-08-10 | 117 | 117 | 115 | 115 | 41,000 | 115 |
| 2007-08-09 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2007-08-08 | 117 | 117 | 115 | 115 | 11,000 | 115 |
| 2007-08-07 | 117 | 117 | 116 | 117 | 4,000 | 117 |
| 2007-08-06 | 116 | 117 | 116 | 117 | 2,000 | 117 |
| 2007-08-03 | 118 | 118 | 118 | 118 | 6,000 | 118 |
| 2007-08-02 | 118 | 119 | 118 | 118 | 7,000 | 118 |
| 2007-08-01 | 121 | 121 | 120 | 120 | 8,000 | 120 |
| 2007-07-31 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2007-07-30 | 124 | 124 | 124 | 124 | 15,000 | 124 |
| 2007-07-27 | 119 | 119 | 118 | 119 | 10,000 | 119 |
| 2007-07-26 | 122 | 122 | 120 | 120 | 14,000 | 120 |
| 2007-07-25 | 122 | 122 | 122 | 122 | 5,000 | 122 |
| 2007-07-24 | 124 | 124 | 122 | 122 | 7,000 | 122 |
| 2007-07-23 | 121 | 124 | 121 | 124 | 3,000 | 124 |
| 2007-07-20 | 127 | 127 | 122 | 123 | 47,000 | 123 |
| 2007-07-19 | 120 | 121 | 120 | 120 | 11,000 | 120 |
| 2007-07-18 | 121 | 121 | 120 | 120 | 12,000 | 120 |
| 2007-07-17 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2007-07-13 | 122 | 122 | 121 | 121 | 15,000 | 121 |
| 2007-07-12 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2007-07-11 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2007-07-10 | 127 | 127 | 122 | 122 | 8,000 | 122 |
| 2007-07-09 | 120 | 127 | 120 | 127 | 21,000 | 127 |
| 2007-07-06 | 122 | 122 | 115 | 121 | 46,000 | 121 |
| 2007-07-05 | 122 | 123 | 119 | 119 | 7,000 | 119 |
| 2007-07-04 | 121 | 123 | 121 | 123 | 5,000 | 123 |
| 2007-07-03 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2007-07-02 | 126 | 126 | 120 | 120 | 3,000 | 120 |
| 2007-06-29 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2007-06-28 | 119 | 119 | 118 | 118 | 5,000 | 118 |
| 2007-06-27 | 121 | 121 | 119 | 119 | 3,000 | 119 |
| 2007-06-26 | 123 | 123 | 122 | 122 | 5,000 | 122 |
| 2007-06-25 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2007-06-21 | 125 | 126 | 123 | 126 | 13,000 | 126 |
| 2007-06-20 | 127 | 127 | 125 | 126 | 35,000 | 126 |
| 2007-06-19 | 119 | 124 | 119 | 121 | 22,000 | 121 |
| 2007-06-18 | 118 | 118 | 117 | 117 | 12,000 | 117 |
| 2007-06-15 | 116 | 123 | 116 | 123 | 22,000 | 123 |
| 2007-06-14 | 117 | 118 | 115 | 118 | 14,000 | 118 |
| 2007-06-12 | 114 | 118 | 114 | 118 | 10,000 | 118 |
| 2007-06-11 | 114 | 115 | 112 | 112 | 15,000 | 112 |
| 2007-06-08 | 116 | 116 | 115 | 115 | 5,000 | 115 |
| 2007-06-07 | 113 | 118 | 113 | 118 | 4,000 | 118 |
| 2007-06-06 | 113 | 115 | 113 | 114 | 4,000 | 114 |
| 2007-06-05 | 114 | 115 | 114 | 115 | 7,000 | 115 |
| 2007-06-04 | 120 | 120 | 111 | 111 | 34,000 | 111 |
| 2007-06-01 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2007-05-31 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2007-05-30 | 121 | 121 | 120 | 121 | 3,000 | 121 |
| 2007-05-29 | 124 | 124 | 116 | 120 | 18,000 | 120 |
| 2007-05-28 | 120 | 125 | 120 | 123 | 8,000 | 123 |
| 2007-05-25 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2007-05-23 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2007-05-22 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2007-05-21 | 117 | 117 | 113 | 117 | 43,000 | 117 |
| 2007-05-18 | 113 | 114 | 113 | 113 | 13,000 | 113 |
| 2007-05-17 | 113 | 114 | 113 | 113 | 10,000 | 113 |
| 2007-05-16 | 115 | 116 | 112 | 112 | 12,000 | 112 |
| 2007-05-15 | 115 | 116 | 115 | 116 | 11,000 | 116 |
| 2007-05-14 | 115 | 117 | 115 | 116 | 4,000 | 116 |
| 2007-05-11 | 116 | 118 | 116 | 118 | 6,000 | 118 |
| 2007-05-10 | 119 | 122 | 119 | 119 | 6,000 | 119 |
| 2007-05-09 | 119 | 122 | 118 | 118 | 21,000 | 118 |
| 2007-05-08 | 128 | 128 | 110 | 119 | 100,000 | 119 |
| 2007-05-07 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2007-05-02 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2007-05-01 | 130 | 130 | 128 | 128 | 11,000 | 128 |
| 2007-04-27 | 129 | 130 | 129 | 130 | 7,000 | 130 |
| 2007-04-25 | 129 | 130 | 129 | 129 | 18,000 | 129 |
| 2007-04-24 | 127 | 129 | 127 | 129 | 4,000 | 129 |
| 2007-04-23 | 130 | 130 | 127 | 127 | 25,000 | 127 |
| 2007-04-20 | 132 | 132 | 132 | 132 | 21,000 | 132 |
| 2007-04-19 | 130 | 130 | 127 | 127 | 11,000 | 127 |
| 2007-04-18 | 128 | 130 | 128 | 130 | 9,000 | 130 |
| 2007-04-17 | 130 | 130 | 129 | 129 | 6,000 | 129 |
| 2007-04-16 | 127 | 128 | 127 | 127 | 10,000 | 127 |
| 2007-04-13 | 129 | 130 | 128 | 128 | 12,000 | 128 |
| 2007-04-12 | 132 | 132 | 129 | 129 | 11,000 | 129 |
| 2007-04-11 | 131 | 133 | 131 | 131 | 5,000 | 131 |
| 2007-04-10 | 130 | 131 | 130 | 131 | 9,000 | 131 |
| 2007-04-09 | 129 | 131 | 129 | 130 | 9,000 | 130 |
| 2007-04-06 | 134 | 134 | 130 | 130 | 27,000 | 130 |
| 2007-04-05 | 129 | 134 | 129 | 134 | 21,000 | 134 |
| 2007-04-04 | 129 | 135 | 128 | 128 | 24,000 | 128 |
| 2007-04-03 | 127 | 128 | 126 | 128 | 9,000 | 128 |
| 2007-04-02 | 124 | 127 | 124 | 127 | 19,000 | 127 |
| 2007-03-30 | 125 | 129 | 125 | 128 | 24,000 | 128 |
| 2007-03-29 | 127 | 127 | 125 | 126 | 10,000 | 126 |
| 2007-03-28 | 128 | 129 | 127 | 127 | 21,000 | 127 |
| 2007-03-27 | 122 | 125 | 122 | 125 | 23,000 | 125 |
| 2007-03-26 | 121 | 123 | 118 | 119 | 32,000 | 119 |
| 2007-03-23 | 121 | 125 | 121 | 124 | 17,000 | 124 |
| 2007-03-22 | 123 | 126 | 123 | 125 | 33,000 | 125 |
| 2007-03-20 | 125 | 125 | 123 | 123 | 37,000 | 123 |
| 2007-03-19 | 123 | 125 | 122 | 124 | 43,000 | 124 |
| 2007-03-16 | 128 | 128 | 124 | 124 | 41,000 | 124 |
| 2007-03-15 | 127 | 130 | 127 | 128 | 8,000 | 128 |
| 2007-03-14 | 128 | 128 | 125 | 126 | 20,000 | 126 |
| 2007-03-13 | 131 | 132 | 126 | 129 | 30,000 | 129 |
| 2007-03-12 | 134 | 134 | 133 | 134 | 18,000 | 134 |
| 2007-03-09 | 135 | 136 | 133 | 133 | 22,000 | 133 |
| 2007-03-08 | 133 | 133 | 131 | 133 | 22,000 | 133 |
| 2007-03-07 | 135 | 136 | 133 | 133 | 16,000 | 133 |
| 2007-03-06 | 133 | 135 | 130 | 135 | 28,000 | 135 |
| 2007-03-05 | 133 | 135 | 133 | 133 | 77,000 | 133 |
| 2007-03-02 | 132 | 132 | 131 | 131 | 11,000 | 131 |
| 2007-03-01 | 130 | 133 | 125 | 130 | 42,000 | 130 |
| 2007-02-28 | 127 | 130 | 122 | 128 | 75,000 | 128 |
| 2007-02-27 | 132 | 135 | 131 | 135 | 42,000 | 135 |
| 2007-02-26 | 138 | 139 | 131 | 131 | 151,000 | 131 |
| 2007-02-23 | 140 | 141 | 136 | 139 | 74,000 | 139 |
| 2007-02-22 | 142 | 144 | 137 | 137 | 90,000 | 137 |
| 2007-02-21 | 145 | 145 | 137 | 141 | 117,000 | 141 |
| 2007-02-20 | 131 | 145 | 127 | 141 | 258,000 | 141 |
| 2007-02-19 | 135 | 135 | 122 | 126 | 387,000 | 126 |
| 2007-02-16 | 143 | 143 | 134 | 137 | 94,000 | 137 |
| 2007-02-15 | 149 | 150 | 142 | 144 | 121,000 | 144 |
| 2007-02-14 | 153 | 154 | 147 | 149 | 93,000 | 149 |
| 2007-02-13 | 159 | 160 | 155 | 155 | 62,000 | 155 |
| 2007-02-09 | 170 | 170 | 157 | 162 | 112,000 | 162 |
| 2007-02-08 | 177 | 180 | 161 | 170 | 100,000 | 170 |
| 2007-02-07 | 173 | 175 | 170 | 174 | 55,000 | 174 |
| 2007-02-06 | 178 | 178 | 172 | 173 | 86,000 | 173 |
| 2007-02-05 | 179 | 181 | 175 | 176 | 63,000 | 176 |
| 2007-02-02 | 181 | 184 | 174 | 176 | 138,000 | 176 |
| 2007-02-01 | 184 | 185 | 178 | 179 | 115,000 | 179 |
| 2007-01-31 | 195 | 195 | 186 | 189 | 116,000 | 189 |
| 2007-01-30 | 204 | 205 | 192 | 195 | 288,000 | 195 |
| 2007-01-29 | 196 | 204 | 190 | 196 | 840,000 | 196 |
| 2007-01-26 | 190 | 195 | 170 | 186 | 1,519,000 | 186 |
| 2007-01-25 | 265 | 265 | 220 | 220 | 27,000 | 220 |
| 2007-01-24 | 350 | 350 | 300 | 300 | 13,000 | 300 |
| 2007-01-22 | 380 | 380 | 375 | 380 | 9,000 | 380 |
| 2007-01-19 | 365 | 379 | 350 | 379 | 22,000 | 379 |
| 2007-01-18 | 370 | 382 | 370 | 382 | 7,000 | 382 |
| 2007-01-16 | 372 | 386 | 372 | 386 | 6,000 | 386 |
| 2007-01-15 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-01-10 | 370 | 389 | 370 | 389 | 14,000 | 389 |
| 2007-01-04 | 389 | 390 | 389 | 390 | 2,000 | 390 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
