1777 川崎設備工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	128	128	128	128	4,000	128
2011-12-29	128	128	127	127	6,000	127
2011-12-22	123	128	123	128	16,000	128
2011-12-21	127	127	126	126	2,000	126
2011-12-20	128	128	128	128	17,000	128
2011-12-19	130	130	130	130	13,000	130
2011-12-16	129	129	129	129	14,000	129
2011-12-15	128	128	128	128	1,000	128
2011-12-14	127	127	127	127	1,000	127
2011-12-12	128	128	128	128	1,000	128
2011-12-02	129	129	129	129	11,000	129
2011-11-29	126	127	126	126	9,000	126
2011-11-28	127	127	127	127	1,000	127
2011-11-25	127	127	127	127	1,000	127
2011-11-21	130	130	130	130	16,000	130
2011-11-18	128	128	127	127	3,000	127
2011-11-17	127	128	127	128	3,000	128
2011-11-15	127	127	127	127	3,000	127
2011-11-09	124	124	124	124	1,000	124
2011-11-04	125	125	125	125	1,000	125
2011-11-02	125	125	125	125	1,000	125
2011-11-01	125	125	125	125	5,000	125
2011-10-31	129	129	129	129	4,000	129
2011-10-28	126	126	125	125	2,000	125
2011-10-27	127	130	122	130	7,000	130
2011-10-26	130	130	129	129	4,000	129
2011-10-25	130	130	130	130	1,000	130
2011-10-21	130	130	130	130	3,000	130
2011-10-20	132	132	132	132	15,000	132
2011-10-19	132	132	131	131	4,000	131
2011-10-18	131	131	131	131	7,000	131
2011-10-17	130	134	130	134	9,000	134
2011-10-11	130	130	130	130	1,000	130
2011-10-04	125	125	125	125	1,000	125
2011-10-03	126	126	126	126	1,000	126
2011-09-29	131	131	131	131	3,000	131
2011-09-22	123	123	123	123	3,000	123
2011-09-21	128	128	128	128	2,000	128
2011-09-20	128	128	128	128	16,000	128
2011-09-16	129	129	129	129	3,000	129
2011-09-14	129	129	129	129	1,000	129
2011-09-13	128	128	128	128	3,000	128
2011-09-12	134	134	128	128	4,000	128
2011-09-09	125	125	125	125	7,000	125
2011-09-08	127	127	127	127	1,000	127
2011-09-06	128	128	127	127	2,000	127
2011-08-29	130	130	130	130	5,000	130
2011-08-26	128	128	128	128	1,000	128
2011-08-25	130	130	130	130	1,000	130
2011-08-22	132	132	132	132	15,000	132
2011-08-19	129	129	127	128	6,000	128
2011-08-18	130	130	130	130	5,000	130
2011-08-17	130	130	129	129	2,000	129
2011-08-16	130	130	129	129	3,000	129
2011-08-15	125	125	125	125	15,000	125
2011-08-04	122	122	122	122	3,000	122
2011-08-03	125	125	125	125	1,000	125
2011-07-29	135	135	135	135	2,000	135
2011-07-20	140	140	140	140	15,000	140
2011-07-19	134	135	134	135	3,000	135
2011-07-14	129	130	129	130	5,000	130
2011-07-13	132	132	126	126	6,000	126
2011-07-11	134	134	134	134	1,000	134
2011-07-05	137	137	137	137	58,000	137
2011-07-04	130	130	130	130	11,000	130
2011-07-01	127	129	127	129	23,000	129
2011-06-30	126	131	126	131	4,000	131
2011-06-29	128	128	124	125	8,000	125
2011-06-28	125	125	125	125	11,000	125
2011-06-27	127	127	127	127	2,000	127
2011-06-24	127	127	127	127	1,000	127
2011-06-23	128	129	128	129	2,000	129
2011-06-22	123	123	123	123	2,000	123
2011-06-21	123	123	123	123	2,000	123
2011-06-20	121	121	121	121	21,000	121
2011-06-17	122	123	121	123	8,000	123
2011-06-16	122	122	121	121	6,000	121
2011-06-14	119	119	118	119	7,000	119
2011-06-13	120	120	119	119	14,000	119
2011-06-10	119	120	116	120	10,000	120
2011-06-09	116	116	115	115	2,000	115
2011-06-08	119	119	119	119	1,000	119
2011-06-03	119	119	119	119	1,000	119
2011-06-01	119	119	119	119	7,000	119
2011-05-31	119	119	119	119	2,000	119
2011-05-30	122	122	120	120	5,000	120
2011-05-26	120	120	120	120	4,000	120
2011-05-25	120	120	120	120	2,000	120
2011-05-24	120	120	120	120	1,000	120
2011-05-23	120	120	120	120	3,000	120
2011-05-20	125	125	125	125	16,000	125
2011-05-19	125	125	123	123	7,000	123
2011-05-18	124	124	124	124	1,000	124
2011-05-17	123	123	123	123	5,000	123
2011-05-13	128	128	128	128	6,000	128
2011-05-12	130	130	130	130	1,000	130
2011-05-11	130	131	130	131	15,000	131
2011-05-10	130	130	128	128	6,000	128
2011-05-09	133	133	131	131	6,000	131
2011-05-02	133	133	133	133	4,000	133
2011-04-28	132	132	132	132	4,000	132
2011-04-27	134	134	133	133	5,000	133
2011-04-26	134	134	134	134	1,000	134
2011-04-25	136	136	136	136	1,000	136
2011-04-20	135	135	135	135	15,000	135
2011-04-19	136	136	136	136	3,000	136
2011-04-18	136	137	135	135	7,000	135
2011-04-15	134	134	134	134	4,000	134
2011-04-13	131	131	131	131	7,000	131
2011-04-12	131	131	130	130	4,000	130
2011-04-11	135	135	131	131	2,000	131
2011-04-08	130	130	130	130	2,000	130
2011-04-07	131	135	131	131	4,000	131
2011-04-06	131	131	131	131	1,000	131
2011-04-04	128	135	128	135	4,000	135
2011-04-01	136	136	133	133	9,000	133
2011-03-31	136	136	136	136	5,000	136
2011-03-30	126	126	126	126	2,000	126
2011-03-29	133	134	131	131	20,000	131
2011-03-25	139	139	116	124	18,000	124
2011-03-23	140	140	139	139	12,000	139
2011-03-22	138	140	138	140	8,000	140
2011-03-18	126	126	126	126	1,000	126
2011-03-17	111	111	111	111	2,000	111
2011-03-16	115	115	115	115	1,000	115
2011-03-15	125	125	100	100	8,000	100
2011-03-09	135	135	135	135	3,000	135
2011-03-07	135	135	134	134	2,000	134
2011-03-01	142	142	135	135	6,000	135
2011-02-24	134	134	133	133	5,000	133
2011-02-23	138	138	137	137	2,000	137
2011-02-21	145	145	145	145	14,000	145
2011-02-18	139	140	138	140	9,000	140
2011-02-17	139	139	139	139	4,000	139
2011-02-16	136	136	136	136	1,000	136
2011-02-14	135	135	135	135	6,000	135
2011-02-10	133	133	133	133	2,000	133
2011-02-09	130	133	130	133	2,000	133
2011-02-04	130	130	130	130	1,000	130
2011-02-03	130	130	130	130	1,000	130
2011-01-31	132	132	130	130	4,000	130
2011-01-28	134	134	132	132	4,000	132
2011-01-27	134	134	134	134	2,000	134
2011-01-25	137	137	137	137	1,000	137
2011-01-24	130	130	128	128	2,000	128
2011-01-21	131	131	130	130	3,000	130
2011-01-20	146	146	146	146	15,000	146
2011-01-19	133	133	133	133	1,000	133
2011-01-18	126	133	126	133	4,000	133
2011-01-17	128	128	128	128	1,000	128
2011-01-14	119	121	119	121	5,000	121
2011-01-13	117	120	117	120	2,000	120
2011-01-12	113	114	113	114	2,000	114
2011-01-11	114	114	114	114	1,000	114
2011-01-06	112	112	112	112	1,000	112
2011-01-05	111	112	110	112	5,000	112
2011-01-04	113	113	111	111	7,000	111

分割・併合履歴： [1996-03-26]1株→1.2株