1777 川崎設備工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2014-12-29 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2014-12-25 | 225 | 225 | 225 | 225 | 21,000 | 225 |
| 2014-12-22 | 222 | 223 | 219 | 223 | 11,000 | 223 |
| 2014-12-19 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2014-12-18 | 214 | 219 | 214 | 219 | 3,000 | 219 |
| 2014-12-16 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2014-12-10 | 211 | 212 | 211 | 211 | 6,000 | 211 |
| 2014-12-08 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 2014-12-05 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2014-12-02 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 2014-12-01 | 214 | 219 | 214 | 219 | 7,000 | 219 |
| 2014-11-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-11-26 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2014-11-20 | 218 | 218 | 209 | 209 | 17,000 | 209 |
| 2014-11-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-11-13 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2014-11-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-11-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2014-11-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-10-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-10-28 | 214 | 214 | 208 | 208 | 4,000 | 208 |
| 2014-10-27 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2014-10-22 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2014-10-20 | 212 | 212 | 212 | 212 | 9,000 | 212 |
| 2014-10-17 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-10-14 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2014-10-10 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2014-10-02 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 2014-10-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-09-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-09-26 | 205 | 210 | 205 | 210 | 8,000 | 210 |
| 2014-09-25 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2014-09-24 | 211 | 215 | 211 | 213 | 7,000 | 213 |
| 2014-09-22 | 211 | 211 | 210 | 210 | 16,000 | 210 |
| 2014-09-19 | 214 | 214 | 212 | 212 | 3,000 | 212 |
| 2014-09-18 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2014-09-16 | 216 | 217 | 210 | 210 | 22,000 | 210 |
| 2014-09-12 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2014-09-11 | 215 | 215 | 210 | 214 | 13,000 | 214 |
| 2014-09-10 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 2014-09-09 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2014-09-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2014-09-04 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2014-09-02 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2014-08-29 | 213 | 213 | 209 | 209 | 5,000 | 209 |
| 2014-08-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-08-26 | 209 | 209 | 206 | 206 | 4,000 | 206 |
| 2014-08-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-08-20 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 2014-08-15 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2014-08-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-08-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-08-06 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2014-08-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-07-30 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2014-07-29 | 216 | 216 | 212 | 212 | 9,000 | 212 |
| 2014-07-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2014-07-25 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 2014-07-23 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2014-07-22 | 215 | 215 | 214 | 214 | 10,000 | 214 |
| 2014-07-18 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2014-07-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-07-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-07-08 | 213 | 215 | 213 | 215 | 6,000 | 215 |
| 2014-07-07 | 205 | 213 | 205 | 213 | 6,000 | 213 |
| 2014-07-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-07-03 | 218 | 218 | 215 | 215 | 39,000 | 215 |
| 2014-07-02 | 219 | 219 | 218 | 218 | 11,000 | 218 |
| 2014-07-01 | 214 | 214 | 213 | 213 | 11,000 | 213 |
| 2014-06-30 | 211 | 214 | 211 | 214 | 34,000 | 214 |
| 2014-06-27 | 207 | 210 | 207 | 210 | 6,000 | 210 |
| 2014-06-25 | 208 | 208 | 206 | 206 | 7,000 | 206 |
| 2014-06-24 | 208 | 208 | 206 | 206 | 8,000 | 206 |
| 2014-06-23 | 207 | 208 | 206 | 208 | 6,000 | 208 |
| 2014-06-20 | 209 | 209 | 208 | 208 | 14,000 | 208 |
| 2014-06-19 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2014-06-18 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-06-17 | 208 | 210 | 208 | 210 | 4,000 | 210 |
| 2014-06-16 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2014-06-10 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2014-06-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2014-06-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-06-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-06-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-06-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-05-30 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2014-05-29 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2014-05-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-05-20 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 2014-05-19 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-05-15 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-05-12 | 206 | 206 | 203 | 203 | 2,000 | 203 |
| 2014-05-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-04-30 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2014-04-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2014-04-21 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2014-04-18 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-04-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-04-15 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2014-04-14 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-04-11 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2014-04-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2014-04-09 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2014-03-31 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2014-03-28 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 2014-03-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-03-26 | 206 | 208 | 205 | 208 | 3,000 | 208 |
| 2014-03-25 | 205 | 213 | 205 | 213 | 2,000 | 213 |
| 2014-03-20 | 216 | 216 | 206 | 206 | 12,000 | 206 |
| 2014-03-19 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2014-03-14 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-03-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-03-12 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2014-03-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-03-04 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-03-03 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2014-02-28 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2014-02-26 | 202 | 203 | 202 | 202 | 3,000 | 202 |
| 2014-02-20 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2014-02-18 | 204 | 205 | 203 | 205 | 3,000 | 205 |
| 2014-02-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-02-13 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2014-02-12 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2014-02-10 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2014-02-04 | 204 | 211 | 190 | 211 | 33,000 | 211 |
| 2014-02-03 | 205 | 207 | 205 | 207 | 14,000 | 207 |
| 2014-01-31 | 212 | 212 | 210 | 210 | 2,000 | 210 |
| 2014-01-29 | 211 | 211 | 210 | 210 | 12,000 | 210 |
| 2014-01-28 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2014-01-27 | 212 | 212 | 210 | 210 | 4,000 | 210 |
| 2014-01-24 | 212 | 212 | 210 | 211 | 13,000 | 211 |
| 2014-01-23 | 218 | 218 | 207 | 207 | 20,000 | 207 |
| 2014-01-22 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2014-01-21 | 218 | 218 | 216 | 217 | 17,000 | 217 |
| 2014-01-20 | 214 | 216 | 214 | 216 | 16,000 | 216 |
| 2014-01-17 | 217 | 217 | 216 | 216 | 6,000 | 216 |
| 2014-01-16 | 215 | 216 | 215 | 216 | 13,000 | 216 |
| 2014-01-14 | 214 | 215 | 214 | 215 | 5,000 | 215 |
| 2014-01-10 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2014-01-09 | 216 | 216 | 216 | 216 | 10,000 | 216 |
| 2014-01-08 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2014-01-06 | 216 | 217 | 215 | 215 | 6,000 | 215 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
