1777 川崎設備工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 93 | 93 | 93 | 93 | 4,000 | 93 |
| 2009-12-28 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-12-25 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-12-21 | 92 | 92 | 89 | 90 | 26,000 | 90 |
| 2009-12-18 | 93 | 93 | 91 | 93 | 9,000 | 93 |
| 2009-12-17 | 91 | 92 | 91 | 92 | 3,000 | 92 |
| 2009-12-16 | 93 | 93 | 92 | 92 | 3,000 | 92 |
| 2009-12-15 | 90 | 92 | 90 | 92 | 3,000 | 92 |
| 2009-12-11 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-10 | 93 | 93 | 89 | 89 | 10,000 | 89 |
| 2009-12-09 | 90 | 92 | 90 | 92 | 2,000 | 92 |
| 2009-12-03 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2009-12-02 | 94 | 94 | 88 | 88 | 16,000 | 88 |
| 2009-11-30 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2009-11-27 | 91 | 91 | 90 | 90 | 2,000 | 90 |
| 2009-11-20 | 91 | 91 | 90 | 91 | 27,000 | 91 |
| 2009-11-19 | 93 | 93 | 90 | 92 | 21,000 | 92 |
| 2009-11-18 | 95 | 95 | 91 | 92 | 14,000 | 92 |
| 2009-11-17 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-11-16 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-11-13 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2009-11-12 | 94 | 94 | 91 | 91 | 3,000 | 91 |
| 2009-11-10 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-11-09 | 94 | 94 | 94 | 94 | 5,000 | 94 |
| 2009-11-06 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 2009-11-04 | 96 | 96 | 95 | 95 | 6,000 | 95 |
| 2009-10-30 | 96 | 96 | 95 | 96 | 9,000 | 96 |
| 2009-10-29 | 99 | 99 | 99 | 99 | 5,000 | 99 |
| 2009-10-28 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-10-20 | 101 | 101 | 97 | 97 | 23,000 | 97 |
| 2009-10-19 | 95 | 98 | 95 | 98 | 9,000 | 98 |
| 2009-10-16 | 96 | 97 | 96 | 97 | 2,000 | 97 |
| 2009-10-15 | 99 | 99 | 95 | 95 | 9,000 | 95 |
| 2009-10-13 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-10-09 | 96 | 97 | 96 | 97 | 24,000 | 97 |
| 2009-10-08 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-10-07 | 94 | 98 | 94 | 98 | 2,000 | 98 |
| 2009-10-02 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-09-30 | 93 | 94 | 93 | 94 | 2,000 | 94 |
| 2009-09-29 | 100 | 100 | 96 | 96 | 5,000 | 96 |
| 2009-09-28 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-09-25 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-09-24 | 100 | 100 | 100 | 100 | 22,000 | 100 |
| 2009-09-18 | 100 | 100 | 97 | 97 | 10,000 | 97 |
| 2009-09-17 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2009-09-16 | 98 | 100 | 98 | 100 | 15,000 | 100 |
| 2009-09-14 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-09-10 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-09-09 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2009-09-03 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2009-09-02 | 98 | 98 | 98 | 98 | 7,000 | 98 |
| 2009-09-01 | 97 | 97 | 97 | 97 | 6,000 | 97 |
| 2009-08-31 | 99 | 99 | 99 | 99 | 5,000 | 99 |
| 2009-08-28 | 99 | 100 | 98 | 98 | 21,000 | 98 |
| 2009-08-27 | 98 | 98 | 97 | 97 | 9,000 | 97 |
| 2009-08-26 | 95 | 98 | 95 | 98 | 11,000 | 98 |
| 2009-08-24 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-08-20 | 99 | 99 | 99 | 99 | 21,000 | 99 |
| 2009-08-19 | 99 | 99 | 99 | 99 | 7,000 | 99 |
| 2009-08-18 | 98 | 98 | 97 | 97 | 6,000 | 97 |
| 2009-08-17 | 97 | 99 | 97 | 99 | 2,000 | 99 |
| 2009-08-12 | 95 | 95 | 93 | 93 | 3,000 | 93 |
| 2009-08-11 | 97 | 99 | 95 | 95 | 4,000 | 95 |
| 2009-08-03 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-07-30 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-07-29 | 99 | 99 | 98 | 99 | 15,000 | 99 |
| 2009-07-28 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-07-27 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-07-23 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-07-22 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-07-21 | 99 | 99 | 99 | 99 | 23,000 | 99 |
| 2009-07-17 | 97 | 98 | 97 | 98 | 8,000 | 98 |
| 2009-07-16 | 96 | 96 | 96 | 96 | 12,000 | 96 |
| 2009-07-14 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-07-10 | 98 | 98 | 95 | 95 | 5,000 | 95 |
| 2009-07-09 | 98 | 98 | 97 | 97 | 10,000 | 97 |
| 2009-07-08 | 99 | 99 | 98 | 99 | 4,000 | 99 |
| 2009-07-07 | 100 | 102 | 100 | 100 | 8,000 | 100 |
| 2009-07-06 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2009-07-03 | 110 | 110 | 110 | 110 | 38,000 | 110 |
| 2009-07-02 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 2009-06-30 | 100 | 100 | 100 | 100 | 14,000 | 100 |
| 2009-06-29 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2009-06-26 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-06-22 | 95 | 95 | 95 | 95 | 24,000 | 95 |
| 2009-06-19 | 95 | 95 | 95 | 95 | 12,000 | 95 |
| 2009-06-18 | 95 | 95 | 95 | 95 | 9,000 | 95 |
| 2009-06-17 | 95 | 95 | 95 | 95 | 6,000 | 95 |
| 2009-06-16 | 96 | 96 | 94 | 94 | 3,000 | 94 |
| 2009-06-15 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2009-06-12 | 95 | 96 | 95 | 96 | 5,000 | 96 |
| 2009-06-11 | 97 | 97 | 95 | 95 | 6,000 | 95 |
| 2009-06-10 | 98 | 98 | 93 | 93 | 5,000 | 93 |
| 2009-06-09 | 92 | 93 | 92 | 93 | 7,000 | 93 |
| 2009-06-08 | 95 | 95 | 93 | 93 | 6,000 | 93 |
| 2009-06-04 | 95 | 96 | 95 | 96 | 10,000 | 96 |
| 2009-06-02 | 93 | 95 | 93 | 95 | 3,000 | 95 |
| 2009-05-29 | 92 | 92 | 92 | 92 | 5,000 | 92 |
| 2009-05-28 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-05-26 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2009-05-25 | 89 | 92 | 89 | 92 | 2,000 | 92 |
| 2009-05-21 | 93 | 94 | 93 | 94 | 2,000 | 94 |
| 2009-05-20 | 92 | 92 | 66 | 88 | 51,000 | 88 |
| 2009-05-19 | 95 | 95 | 95 | 95 | 13,000 | 95 |
| 2009-05-18 | 94 | 94 | 93 | 93 | 3,000 | 93 |
| 2009-05-15 | 94 | 95 | 89 | 89 | 14,000 | 89 |
| 2009-05-13 | 93 | 93 | 93 | 93 | 5,000 | 93 |
| 2009-05-12 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2009-05-11 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-05-08 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-05-07 | 90 | 90 | 86 | 90 | 7,000 | 90 |
| 2009-04-30 | 97 | 97 | 95 | 95 | 11,000 | 95 |
| 2009-04-28 | 95 | 95 | 95 | 95 | 6,000 | 95 |
| 2009-04-27 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-04-23 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2009-04-21 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-04-20 | 100 | 101 | 100 | 100 | 24,000 | 100 |
| 2009-04-17 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-04-16 | 90 | 90 | 88 | 88 | 7,000 | 88 |
| 2009-04-15 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-04-13 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2009-04-10 | 90 | 90 | 88 | 88 | 8,000 | 88 |
| 2009-04-09 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-04-08 | 88 | 88 | 88 | 88 | 6,000 | 88 |
| 2009-04-06 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-03-31 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-03-30 | 90 | 90 | 90 | 90 | 5,000 | 90 |
| 2009-03-26 | 90 | 95 | 90 | 95 | 3,000 | 95 |
| 2009-03-25 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2009-03-23 | 95 | 95 | 95 | 95 | 25,000 | 95 |
| 2009-03-19 | 92 | 93 | 92 | 93 | 6,000 | 93 |
| 2009-03-18 | 90 | 92 | 90 | 91 | 12,000 | 91 |
| 2009-03-17 | 91 | 92 | 91 | 91 | 3,000 | 91 |
| 2009-03-16 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-03-10 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2009-03-05 | 85 | 85 | 84 | 84 | 3,000 | 84 |
| 2009-03-02 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2009-02-26 | 90 | 94 | 88 | 94 | 3,000 | 94 |
| 2009-02-23 | 88 | 93 | 88 | 93 | 3,000 | 93 |
| 2009-02-20 | 94 | 94 | 94 | 94 | 24,000 | 94 |
| 2009-02-19 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2009-02-18 | 91 | 91 | 90 | 90 | 2,000 | 90 |
| 2009-02-17 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-16 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-02-13 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-02-10 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-09 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-02-02 | 89 | 89 | 88 | 88 | 3,000 | 88 |
| 2009-01-29 | 92 | 92 | 92 | 92 | 5,000 | 92 |
| 2009-01-28 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-01-27 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2009-01-26 | 83 | 83 | 78 | 80 | 6,000 | 80 |
| 2009-01-23 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-01-22 | 94 | 94 | 93 | 93 | 2,000 | 93 |
| 2009-01-20 | 93 | 93 | 93 | 93 | 26,000 | 93 |
| 2009-01-19 | 92 | 92 | 91 | 91 | 5,000 | 91 |
| 2009-01-16 | 93 | 93 | 90 | 90 | 11,000 | 90 |
| 2009-01-14 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-01-13 | 92 | 92 | 92 | 92 | 6,000 | 92 |
| 2009-01-09 | 89 | 90 | 88 | 90 | 5,000 | 90 |
| 2009-01-08 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-01-06 | 86 | 86 | 85 | 85 | 2,000 | 85 |
| 2009-01-05 | 88 | 90 | 88 | 90 | 3,000 | 90 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
