1777 川崎設備工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 89 | 88 | 89 | 2,000 | 89 |
| 2008-12-29 | 89 | 89 | 89 | 89 | 6,000 | 89 |
| 2008-12-26 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2008-12-22 | 91 | 91 | 91 | 91 | 38,000 | 91 |
| 2008-12-19 | 84 | 84 | 83 | 83 | 5,000 | 83 |
| 2008-12-18 | 82 | 83 | 82 | 83 | 9,000 | 83 |
| 2008-12-17 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2008-12-15 | 83 | 83 | 82 | 82 | 6,000 | 82 |
| 2008-12-12 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2008-12-11 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-12-10 | 74 | 82 | 74 | 82 | 17,000 | 82 |
| 2008-12-05 | 79 | 79 | 79 | 79 | 14,000 | 79 |
| 2008-12-03 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-12-01 | 83 | 83 | 83 | 83 | 5,000 | 83 |
| 2008-11-28 | 78 | 78 | 78 | 78 | 8,000 | 78 |
| 2008-11-27 | 77 | 77 | 76 | 76 | 5,000 | 76 |
| 2008-11-26 | 76 | 78 | 76 | 76 | 16,000 | 76 |
| 2008-11-21 | 74 | 75 | 74 | 75 | 7,000 | 75 |
| 2008-11-20 | 78 | 78 | 75 | 75 | 41,000 | 75 |
| 2008-11-19 | 80 | 80 | 77 | 77 | 11,000 | 77 |
| 2008-11-18 | 81 | 81 | 79 | 79 | 7,000 | 79 |
| 2008-11-17 | 79 | 80 | 79 | 80 | 2,000 | 80 |
| 2008-11-14 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2008-11-13 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2008-11-11 | 75 | 76 | 75 | 76 | 11,000 | 76 |
| 2008-11-10 | 81 | 82 | 81 | 81 | 10,000 | 81 |
| 2008-11-06 | 81 | 81 | 78 | 78 | 10,000 | 78 |
| 2008-11-05 | 81 | 83 | 81 | 81 | 14,000 | 81 |
| 2008-11-04 | 81 | 82 | 80 | 82 | 10,000 | 82 |
| 2008-10-31 | 76 | 83 | 76 | 80 | 61,000 | 80 |
| 2008-10-30 | 80 | 85 | 80 | 85 | 4,000 | 85 |
| 2008-10-29 | 82 | 82 | 82 | 82 | 8,000 | 82 |
| 2008-10-28 | 71 | 75 | 71 | 75 | 6,000 | 75 |
| 2008-10-22 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2008-10-20 | 87 | 87 | 87 | 87 | 27,000 | 87 |
| 2008-10-17 | 78 | 85 | 78 | 84 | 6,000 | 84 |
| 2008-10-16 | 76 | 76 | 76 | 76 | 5,000 | 76 |
| 2008-10-15 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2008-10-14 | 69 | 69 | 68 | 68 | 2,000 | 68 |
| 2008-10-10 | 78 | 78 | 58 | 63 | 13,000 | 63 |
| 2008-10-09 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2008-10-08 | 82 | 82 | 78 | 78 | 3,000 | 78 |
| 2008-10-07 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2008-10-06 | 87 | 87 | 86 | 86 | 4,000 | 86 |
| 2008-10-03 | 89 | 89 | 88 | 88 | 2,000 | 88 |
| 2008-10-01 | 91 | 93 | 91 | 93 | 6,000 | 93 |
| 2008-09-29 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2008-09-26 | 90 | 90 | 89 | 89 | 3,000 | 89 |
| 2008-09-25 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-09-24 | 86 | 92 | 86 | 92 | 6,000 | 92 |
| 2008-09-22 | 95 | 95 | 91 | 91 | 26,000 | 91 |
| 2008-09-19 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-09-18 | 89 | 89 | 88 | 88 | 2,000 | 88 |
| 2008-09-16 | 90 | 90 | 85 | 85 | 13,000 | 85 |
| 2008-09-12 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2008-09-11 | 86 | 86 | 86 | 86 | 9,000 | 86 |
| 2008-09-10 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-09-08 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2008-09-04 | 87 | 87 | 85 | 87 | 7,000 | 87 |
| 2008-09-03 | 94 | 94 | 87 | 87 | 4,000 | 87 |
| 2008-09-02 | 94 | 94 | 94 | 94 | 5,000 | 94 |
| 2008-09-01 | 92 | 92 | 86 | 89 | 12,000 | 89 |
| 2008-08-29 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2008-08-28 | 88 | 89 | 88 | 89 | 7,000 | 89 |
| 2008-08-27 | 97 | 97 | 91 | 91 | 7,000 | 91 |
| 2008-08-26 | 91 | 95 | 90 | 90 | 7,000 | 90 |
| 2008-08-25 | 95 | 95 | 90 | 90 | 7,000 | 90 |
| 2008-08-22 | 94 | 95 | 93 | 95 | 9,000 | 95 |
| 2008-08-21 | 97 | 97 | 93 | 93 | 10,000 | 93 |
| 2008-08-20 | 103 | 103 | 97 | 97 | 31,000 | 97 |
| 2008-08-19 | 104 | 104 | 101 | 101 | 6,000 | 101 |
| 2008-08-18 | 102 | 103 | 102 | 103 | 3,000 | 103 |
| 2008-08-15 | 102 | 105 | 102 | 102 | 8,000 | 102 |
| 2008-08-13 | 104 | 106 | 104 | 106 | 2,000 | 106 |
| 2008-08-12 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-08-11 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-08-04 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2008-07-30 | 105 | 108 | 105 | 108 | 20,000 | 108 |
| 2008-07-29 | 106 | 106 | 104 | 104 | 12,000 | 104 |
| 2008-07-28 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-07-23 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2008-07-22 | 105 | 105 | 105 | 105 | 22,000 | 105 |
| 2008-07-18 | 107 | 107 | 106 | 106 | 6,000 | 106 |
| 2008-07-17 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-07-16 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2008-07-14 | 108 | 108 | 105 | 105 | 14,000 | 105 |
| 2008-07-10 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2008-07-08 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-07-07 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-07-03 | 105 | 105 | 104 | 104 | 3,000 | 104 |
| 2008-07-01 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2008-06-30 | 108 | 108 | 108 | 108 | 7,000 | 108 |
| 2008-06-27 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2008-06-26 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2008-06-25 | 106 | 106 | 106 | 106 | 4,000 | 106 |
| 2008-06-24 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-06-23 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-06-20 | 109 | 109 | 108 | 108 | 23,000 | 108 |
| 2008-06-19 | 109 | 111 | 108 | 111 | 7,000 | 111 |
| 2008-06-18 | 108 | 108 | 108 | 108 | 8,000 | 108 |
| 2008-06-17 | 109 | 109 | 108 | 108 | 6,000 | 108 |
| 2008-06-16 | 108 | 108 | 108 | 108 | 6,000 | 108 |
| 2008-06-13 | 107 | 108 | 107 | 108 | 2,000 | 108 |
| 2008-06-12 | 107 | 107 | 107 | 107 | 7,000 | 107 |
| 2008-06-11 | 106 | 107 | 106 | 107 | 4,000 | 107 |
| 2008-06-10 | 109 | 109 | 107 | 107 | 4,000 | 107 |
| 2008-06-09 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-06-06 | 109 | 109 | 108 | 108 | 3,000 | 108 |
| 2008-06-05 | 106 | 109 | 106 | 109 | 4,000 | 109 |
| 2008-06-04 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2008-06-03 | 107 | 109 | 107 | 109 | 4,000 | 109 |
| 2008-05-30 | 110 | 110 | 106 | 106 | 10,000 | 106 |
| 2008-05-29 | 113 | 113 | 108 | 108 | 8,000 | 108 |
| 2008-05-28 | 109 | 111 | 109 | 111 | 11,000 | 111 |
| 2008-05-26 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-05-20 | 114 | 114 | 114 | 114 | 24,000 | 114 |
| 2008-05-19 | 112 | 113 | 112 | 113 | 8,000 | 113 |
| 2008-05-16 | 112 | 112 | 111 | 111 | 4,000 | 111 |
| 2008-05-15 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-05-13 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-05-12 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-05-09 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2008-05-08 | 109 | 110 | 109 | 110 | 2,000 | 110 |
| 2008-05-02 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-04-30 | 113 | 113 | 110 | 110 | 5,000 | 110 |
| 2008-04-22 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-04-21 | 114 | 114 | 110 | 110 | 24,000 | 110 |
| 2008-04-18 | 110 | 110 | 108 | 110 | 9,000 | 110 |
| 2008-04-16 | 107 | 109 | 107 | 109 | 2,000 | 109 |
| 2008-04-15 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-04-14 | 104 | 104 | 104 | 104 | 18,000 | 104 |
| 2008-04-11 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2008-04-10 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2008-04-09 | 97 | 103 | 97 | 103 | 31,000 | 103 |
| 2008-04-04 | 105 | 105 | 103 | 103 | 12,000 | 103 |
| 2008-04-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-03-31 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2008-03-28 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-03-27 | 103 | 103 | 102 | 102 | 7,000 | 102 |
| 2008-03-26 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2008-03-25 | 103 | 104 | 103 | 104 | 8,000 | 104 |
| 2008-03-24 | 103 | 103 | 102 | 102 | 6,000 | 102 |
| 2008-03-21 | 104 | 104 | 101 | 103 | 33,000 | 103 |
| 2008-03-19 | 102 | 103 | 101 | 101 | 11,000 | 101 |
| 2008-03-18 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2008-03-17 | 100 | 100 | 100 | 100 | 16,000 | 100 |
| 2008-03-14 | 98 | 101 | 98 | 101 | 21,000 | 101 |
| 2008-03-13 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2008-03-12 | 98 | 101 | 98 | 101 | 10,000 | 101 |
| 2008-03-11 | 109 | 113 | 103 | 106 | 29,000 | 106 |
| 2008-03-10 | 111 | 111 | 105 | 105 | 7,000 | 105 |
| 2008-03-06 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-03-05 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2008-03-04 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-02-29 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2008-02-28 | 111 | 111 | 110 | 110 | 2,000 | 110 |
| 2008-02-27 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2008-02-22 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-02-21 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-02-20 | 115 | 116 | 115 | 116 | 26,000 | 116 |
| 2008-02-19 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-02-18 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2008-02-15 | 108 | 110 | 102 | 110 | 13,000 | 110 |
| 2008-02-14 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2008-02-13 | 102 | 114 | 102 | 110 | 21,000 | 110 |
| 2008-02-12 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-02-06 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2008-02-05 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2008-02-04 | 106 | 106 | 99 | 99 | 4,000 | 99 |
| 2008-01-29 | 99 | 100 | 99 | 100 | 14,000 | 100 |
| 2008-01-28 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-01-25 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-01-23 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2008-01-21 | 105 | 105 | 93 | 93 | 25,000 | 93 |
| 2008-01-18 | 86 | 98 | 86 | 98 | 10,000 | 98 |
| 2008-01-17 | 96 | 96 | 91 | 91 | 25,000 | 91 |
| 2008-01-16 | 96 | 97 | 95 | 95 | 15,000 | 95 |
| 2008-01-15 | 102 | 102 | 101 | 101 | 11,000 | 101 |
| 2008-01-11 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-01-10 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-01-09 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-01-08 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2008-01-07 | 107 | 107 | 105 | 105 | 7,000 | 105 |
| 2008-01-04 | 108 | 108 | 108 | 108 | 5,000 | 108 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
