1777 川崎設備工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	112	112	112	112	1,000	112
2010-12-29	112	112	112	112	5,000	112
2010-12-28	110	110	110	110	1,000	110
2010-12-24	107	107	107	107	5,000	107
2010-12-22	109	109	107	109	6,000	109
2010-12-20	109	109	109	109	35,000	109
2010-12-17	110	111	110	111	8,000	111
2010-12-16	112	112	111	111	7,000	111
2010-12-15	110	112	110	111	4,000	111
2010-12-14	106	110	106	110	14,000	110
2010-12-13	111	111	111	111	5,000	111
2010-12-10	113	113	111	111	8,000	111
2010-12-09	111	111	111	111	6,000	111
2010-12-07	111	111	111	111	1,000	111
2010-12-06	111	111	111	111	1,000	111
2010-12-02	112	112	111	111	18,000	111
2010-12-01	112	112	111	111	6,000	111
2010-11-30	112	112	112	112	4,000	112
2010-11-29	113	114	113	113	11,000	113
2010-11-26	111	111	111	111	3,000	111
2010-11-25	111	111	110	110	3,000	110
2010-11-22	112	112	112	112	19,000	112
2010-11-19	113	114	113	114	2,000	114
2010-11-18	112	112	110	110	6,000	110
2010-11-17	110	110	110	110	2,000	110
2010-11-15	107	107	107	107	1,000	107
2010-11-11	107	107	107	107	1,000	107
2010-11-10	107	107	107	107	2,000	107
2010-11-08	101	101	101	101	9,000	101
2010-11-01	107	107	106	106	2,000	106
2010-10-29	110	110	107	107	8,000	107
2010-10-28	111	111	110	110	7,000	110
2010-10-27	115	115	109	111	8,000	111
2010-10-20	119	119	119	119	18,000	119
2010-10-19	112	112	112	112	2,000	112
2010-10-18	111	111	111	111	1,000	111
2010-10-15	114	114	106	107	9,000	107
2010-10-14	115	115	115	115	1,000	115
2010-10-13	114	115	114	115	3,000	115
2010-10-12	113	113	113	113	1,000	113
2010-09-29	115	115	115	115	5,000	115
2010-09-28	110	110	110	110	1,000	110
2010-09-21	110	110	110	110	19,000	110
2010-09-17	106	108	106	108	3,000	108
2010-09-16	106	106	105	105	3,000	105
2010-09-15	104	104	104	104	2,000	104
2010-09-10	104	104	104	104	1,000	104
2010-09-08	103	103	103	103	1,000	103
2010-09-03	103	103	103	103	1,000	103
2010-09-01	104	104	104	104	1,000	104
2010-08-31	105	106	105	105	20,000	105
2010-08-30	119	119	118	118	6,000	118
2010-08-26	110	110	110	110	4,000	110
2010-08-24	112	112	112	112	5,000	112
2010-08-20	120	120	120	120	17,000	120
2010-08-19	122	122	117	117	8,000	117
2010-08-18	122	122	122	122	6,000	122
2010-08-13	122	122	122	122	1,000	122
2010-08-12	122	122	122	122	1,000	122
2010-08-11	122	122	122	122	1,000	122
2010-08-10	122	122	122	122	3,000	122
2010-08-03	119	122	119	122	8,000	122
2010-07-29	119	119	114	114	6,000	114
2010-07-26	117	117	117	117	1,000	117
2010-07-22	114	114	113	113	2,000	113
2010-07-21	114	118	114	118	2,000	118
2010-07-20	115	116	115	116	27,000	116
2010-07-16	125	125	120	125	18,000	125
2010-07-15	118	122	118	122	3,000	122
2010-07-14	115	117	115	117	5,000	117
2010-07-13	126	126	119	119	14,000	119
2010-07-12	126	126	126	126	1,000	126
2010-07-07	127	127	127	127	1,000	127
2010-07-06	127	127	127	127	1,000	127
2010-07-05	124	124	124	124	1,000	124
2010-07-02	134	134	134	134	53,000	134
2010-07-01	124	124	124	124	2,000	124
2010-06-29	123	123	123	123	4,000	123
2010-06-28	121	121	121	121	2,000	121
2010-06-25	120	120	120	120	1,000	120
2010-06-24	120	120	120	120	2,000	120
2010-06-22	120	120	120	120	2,000	120
2010-06-21	121	121	121	121	17,000	121
2010-06-18	124	124	122	122	10,000	122
2010-06-17	123	123	123	123	8,000	123
2010-06-15	122	122	122	122	1,000	122
2010-06-14	122	122	122	122	2,000	122
2010-06-10	121	121	121	121	1,000	121
2010-06-08	120	120	120	120	4,000	120
2010-06-04	122	122	122	122	2,000	122
2010-06-02	122	122	122	122	2,000	122
2010-06-01	129	129	120	120	6,000	120
2010-05-31	122	122	122	122	1,000	122
2010-05-25	111	111	111	111	1,000	111
2010-05-21	123	123	120	120	2,000	120
2010-05-20	131	131	131	131	15,000	131
2010-05-19	127	127	127	127	3,000	127
2010-05-14	126	126	126	126	1,000	126
2010-05-13	124	124	124	124	1,000	124
2010-05-10	122	122	122	122	2,000	122
2010-05-07	123	123	118	118	2,000	118
2010-05-06	125	130	125	130	12,000	130
2010-04-30	131	131	131	131	3,000	131
2010-04-27	128	128	122	125	6,000	125
2010-04-23	122	122	122	122	1,000	122
2010-04-22	130	130	126	126	11,000	126
2010-04-21	118	130	117	130	28,000	130
2010-04-20	122	130	122	128	31,000	128
2010-04-19	110	114	110	114	9,000	114
2010-04-16	110	111	110	110	5,000	110
2010-04-14	107	109	103	109	6,000	109
2010-04-13	106	110	106	110	2,000	110
2010-04-12	106	107	106	107	3,000	107
2010-04-06	100	100	100	100	2,000	100
2010-04-01	98	98	98	98	1,000	98
2010-03-31	99	99	99	99	3,000	99
2010-03-30	100	100	100	100	28,000	100
2010-03-29	99	99	99	99	5,000	99
2010-03-26	98	103	98	100	25,000	100
2010-03-25	99	100	98	98	5,000	98
2010-03-23	99	99	98	98	22,000	98
2010-03-19	99	100	94	100	20,000	100
2010-03-18	99	99	99	99	2,000	99
2010-03-17	99	99	99	99	4,000	99
2010-03-16	98	98	98	98	1,000	98
2010-03-15	95	96	95	96	3,000	96
2010-03-12	96	96	96	96	1,000	96
2010-03-11	95	95	95	95	6,000	95
2010-03-10	99	99	89	98	23,000	98
2010-03-08	95	95	95	95	2,000	95
2010-03-03	97	97	97	97	5,000	97
2010-03-02	96	96	96	96	2,000	96
2010-03-01	90	90	90	90	23,000	90
2010-02-26	96	96	95	95	2,000	95
2010-02-24	98	98	98	98	1,000	98
2010-02-23	99	99	99	99	1,000	99
2010-02-22	97	97	97	97	22,000	97
2010-02-19	98	98	93	96	21,000	96
2010-02-18	98	98	96	97	12,000	97
2010-02-12	98	98	98	98	1,000	98
2010-02-10	100	100	100	100	1,000	100
2010-02-05	97	97	97	97	1,000	97
2010-02-02	98	98	98	98	1,000	98
2010-01-29	100	100	100	100	5,000	100
2010-01-28	100	100	100	100	5,000	100
2010-01-27	99	99	99	99	1,000	99
2010-01-26	97	97	97	97	1,000	97
2010-01-20	100	100	100	100	21,000	100
2010-01-19	96	97	96	97	3,000	97
2010-01-15	92	93	92	93	3,000	93
2010-01-14	95	95	95	95	1,000	95
2010-01-13	92	92	92	92	1,000	92
2010-01-12	91	91	91	91	8,000	91
2010-01-08	93	93	93	93	1,000	93
2010-01-07	93	94	92	92	8,000	92
2010-01-06	93	93	93	93	4,000	93

分割・併合履歴： [1996-03-26]1株→1.2株