1777 川崎設備工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2013-12-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-12-26 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-12-25 | 212 | 214 | 212 | 214 | 9,000 | 214 |
| 2013-12-24 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2013-12-20 | 214 | 214 | 212 | 214 | 18,000 | 214 |
| 2013-12-19 | 216 | 216 | 214 | 214 | 3,000 | 214 |
| 2013-12-18 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2013-12-17 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2013-12-16 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2013-12-10 | 216 | 216 | 215 | 215 | 8,000 | 215 |
| 2013-12-06 | 211 | 213 | 211 | 213 | 13,000 | 213 |
| 2013-12-04 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-12-03 | 219 | 219 | 214 | 214 | 11,000 | 214 |
| 2013-12-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-11-29 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2013-11-27 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2013-11-26 | 215 | 216 | 215 | 215 | 7,000 | 215 |
| 2013-11-25 | 217 | 217 | 215 | 215 | 4,000 | 215 |
| 2013-11-20 | 219 | 219 | 217 | 217 | 24,000 | 217 |
| 2013-11-19 | 219 | 219 | 217 | 217 | 7,000 | 217 |
| 2013-11-18 | 220 | 220 | 218 | 218 | 12,000 | 218 |
| 2013-11-15 | 225 | 228 | 217 | 217 | 12,000 | 217 |
| 2013-11-12 | 218 | 218 | 218 | 218 | 16,000 | 218 |
| 2013-11-11 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2013-10-31 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2013-10-30 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-10-29 | 229 | 229 | 220 | 220 | 4,000 | 220 |
| 2013-10-24 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2013-10-21 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2013-10-18 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2013-10-17 | 223 | 224 | 223 | 223 | 3,000 | 223 |
| 2013-10-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2013-10-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-10-10 | 228 | 228 | 214 | 214 | 11,000 | 214 |
| 2013-10-04 | 216 | 224 | 216 | 224 | 8,000 | 224 |
| 2013-10-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-10-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2013-09-30 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2013-09-26 | 220 | 228 | 212 | 228 | 13,000 | 228 |
| 2013-09-25 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2013-09-24 | 236 | 236 | 235 | 235 | 7,000 | 235 |
| 2013-09-20 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2013-09-19 | 225 | 234 | 225 | 234 | 4,000 | 234 |
| 2013-09-18 | 218 | 224 | 218 | 219 | 9,000 | 219 |
| 2013-09-13 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-09-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2013-09-11 | 208 | 210 | 208 | 208 | 34,000 | 208 |
| 2013-09-10 | 204 | 206 | 204 | 205 | 13,000 | 205 |
| 2013-09-09 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2013-09-06 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2013-09-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2013-08-30 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2013-08-29 | 203 | 203 | 196 | 202 | 6,000 | 202 |
| 2013-08-26 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2013-08-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2013-08-20 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 2013-08-19 | 206 | 206 | 203 | 203 | 6,000 | 203 |
| 2013-08-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-08-12 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2013-08-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-08-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2013-08-05 | 195 | 195 | 185 | 185 | 12,000 | 185 |
| 2013-08-02 | 205 | 205 | 195 | 195 | 20,000 | 195 |
| 2013-08-01 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2013-07-29 | 210 | 218 | 210 | 218 | 5,000 | 218 |
| 2013-07-26 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2013-07-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2013-07-23 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2013-07-22 | 226 | 226 | 202 | 210 | 12,000 | 210 |
| 2013-07-19 | 225 | 225 | 224 | 224 | 7,000 | 224 |
| 2013-07-18 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2013-07-17 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2013-07-16 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2013-07-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-07-09 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 2013-07-08 | 204 | 247 | 204 | 212 | 10,000 | 212 |
| 2013-07-05 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2013-07-04 | 242 | 242 | 212 | 212 | 48,000 | 212 |
| 2013-07-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-07-02 | 221 | 222 | 221 | 222 | 18,000 | 222 |
| 2013-07-01 | 206 | 213 | 206 | 213 | 19,000 | 213 |
| 2013-06-28 | 200 | 203 | 198 | 203 | 28,000 | 203 |
| 2013-06-27 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2013-06-26 | 189 | 189 | 188 | 188 | 3,000 | 188 |
| 2013-06-25 | 189 | 191 | 189 | 191 | 2,000 | 191 |
| 2013-06-21 | 183 | 183 | 182 | 183 | 3,000 | 183 |
| 2013-06-20 | 189 | 189 | 187 | 187 | 11,000 | 187 |
| 2013-06-19 | 187 | 190 | 187 | 190 | 6,000 | 190 |
| 2013-06-18 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2013-06-17 | 188 | 188 | 186 | 186 | 6,000 | 186 |
| 2013-06-14 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2013-06-13 | 191 | 191 | 186 | 186 | 2,000 | 186 |
| 2013-06-12 | 187 | 188 | 187 | 188 | 2,000 | 188 |
| 2013-06-11 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2013-06-10 | 187 | 187 | 186 | 186 | 4,000 | 186 |
| 2013-06-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2013-06-06 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2013-06-05 | 192 | 196 | 192 | 192 | 6,000 | 192 |
| 2013-06-04 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 2013-06-03 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2013-05-31 | 196 | 200 | 195 | 200 | 4,000 | 200 |
| 2013-05-30 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2013-05-29 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2013-05-27 | 193 | 201 | 193 | 201 | 4,000 | 201 |
| 2013-05-24 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2013-05-23 | 200 | 200 | 196 | 196 | 5,000 | 196 |
| 2013-05-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-05-21 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-05-20 | 201 | 203 | 201 | 203 | 22,000 | 203 |
| 2013-05-17 | 200 | 200 | 198 | 198 | 7,000 | 198 |
| 2013-05-16 | 198 | 200 | 196 | 196 | 9,000 | 196 |
| 2013-05-15 | 199 | 199 | 197 | 197 | 14,000 | 197 |
| 2013-05-14 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2013-05-13 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2013-05-10 | 201 | 201 | 197 | 197 | 12,000 | 197 |
| 2013-05-09 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2013-05-08 | 200 | 200 | 198 | 198 | 5,000 | 198 |
| 2013-05-07 | 199 | 202 | 199 | 202 | 9,000 | 202 |
| 2013-05-02 | 193 | 198 | 193 | 198 | 11,000 | 198 |
| 2013-05-01 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2013-04-30 | 190 | 190 | 189 | 190 | 13,000 | 190 |
| 2013-04-26 | 198 | 204 | 191 | 191 | 21,000 | 191 |
| 2013-04-25 | 193 | 193 | 190 | 192 | 22,000 | 192 |
| 2013-04-24 | 197 | 197 | 193 | 193 | 6,000 | 193 |
| 2013-04-23 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2013-04-22 | 204 | 204 | 182 | 195 | 67,000 | 195 |
| 2013-04-19 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2013-04-18 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2013-04-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-04-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-04-12 | 196 | 196 | 191 | 192 | 5,000 | 192 |
| 2013-04-11 | 196 | 197 | 196 | 196 | 6,000 | 196 |
| 2013-04-10 | 192 | 192 | 190 | 190 | 10,000 | 190 |
| 2013-04-09 | 187 | 188 | 186 | 186 | 3,000 | 186 |
| 2013-04-08 | 186 | 188 | 185 | 185 | 5,000 | 185 |
| 2013-04-05 | 185 | 188 | 185 | 185 | 4,000 | 185 |
| 2013-04-04 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2013-04-03 | 191 | 191 | 177 | 184 | 5,000 | 184 |
| 2013-04-02 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2013-04-01 | 195 | 195 | 190 | 190 | 14,000 | 190 |
| 2013-03-29 | 196 | 199 | 191 | 193 | 15,000 | 193 |
| 2013-03-28 | 189 | 195 | 189 | 195 | 8,000 | 195 |
| 2013-03-27 | 208 | 208 | 189 | 189 | 71,000 | 189 |
| 2013-03-26 | 180 | 208 | 180 | 203 | 147,000 | 203 |
| 2013-03-25 | 174 | 177 | 174 | 177 | 5,000 | 177 |
| 2013-03-22 | 174 | 174 | 173 | 174 | 7,000 | 174 |
| 2013-03-21 | 172 | 174 | 170 | 173 | 30,000 | 173 |
| 2013-03-19 | 167 | 170 | 166 | 166 | 40,000 | 166 |
| 2013-03-18 | 165 | 170 | 165 | 165 | 15,000 | 165 |
| 2013-03-15 | 164 | 165 | 163 | 163 | 9,000 | 163 |
| 2013-03-12 | 163 | 164 | 163 | 163 | 9,000 | 163 |
| 2013-03-11 | 163 | 163 | 163 | 163 | 7,000 | 163 |
| 2013-03-07 | 159 | 160 | 159 | 160 | 7,000 | 160 |
| 2013-03-06 | 161 | 161 | 159 | 159 | 3,000 | 159 |
| 2013-03-05 | 160 | 161 | 160 | 161 | 2,000 | 161 |
| 2013-03-04 | 161 | 162 | 160 | 160 | 13,000 | 160 |
| 2013-03-01 | 163 | 163 | 159 | 159 | 16,000 | 159 |
| 2013-02-28 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2013-02-26 | 161 | 161 | 159 | 159 | 5,000 | 159 |
| 2013-02-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2013-02-20 | 164 | 164 | 161 | 161 | 12,000 | 161 |
| 2013-02-18 | 160 | 161 | 160 | 161 | 4,000 | 161 |
| 2013-02-15 | 162 | 162 | 155 | 156 | 6,000 | 156 |
| 2013-02-13 | 164 | 164 | 163 | 163 | 3,000 | 163 |
| 2013-02-12 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2013-02-08 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2013-02-07 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2013-02-05 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2013-02-04 | 162 | 164 | 162 | 164 | 7,000 | 164 |
| 2013-01-31 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2013-01-30 | 161 | 162 | 161 | 162 | 4,000 | 162 |
| 2013-01-29 | 161 | 161 | 160 | 161 | 6,000 | 161 |
| 2013-01-25 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2013-01-24 | 158 | 159 | 156 | 159 | 6,000 | 159 |
| 2013-01-23 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2013-01-22 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2013-01-21 | 160 | 161 | 160 | 161 | 16,000 | 161 |
| 2013-01-18 | 161 | 162 | 160 | 162 | 4,000 | 162 |
| 2013-01-17 | 161 | 161 | 159 | 159 | 3,000 | 159 |
| 2013-01-16 | 164 | 164 | 160 | 160 | 8,000 | 160 |
| 2013-01-15 | 161 | 163 | 160 | 163 | 7,000 | 163 |
| 2013-01-11 | 158 | 160 | 157 | 158 | 6,000 | 158 |
| 2013-01-10 | 157 | 157 | 156 | 156 | 6,000 | 156 |
| 2013-01-09 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2013-01-08 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-01-07 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-01-04 | 157 | 157 | 157 | 157 | 3,000 | 157 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
