1777 川崎設備工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-293123123123121,000312
2015-12-2531731731031036,000310
2015-12-223183183183181,000318
2015-12-213153203153209,000320
2015-12-163013133013135,000313
2015-12-153053053053052,000305
2015-12-143073073073072,000307
2015-12-113153153153153,000315
2015-12-103193193193191,000319
2015-12-093113113113112,000311
2015-12-083113113113111,000311
2015-12-073103103103103,000310
2015-12-0431131131131133,000311
2015-12-0230830830830819,000308
2015-12-013053053053051,000305
2015-11-303053053053057,000305
2015-11-263053053033038,000303
2015-11-253033033033031,000303
2015-11-243053053033034,000303
2015-11-2030530530530512,000305
2015-11-193043043043041,000304
2015-11-173033033013014,000301
2015-11-163033033033032,000303
2015-11-133043043043042,000304
2015-11-123053053043044,000304
2015-11-113053053023056,000305
2015-11-103053053053051,000305
2015-11-093053053053051,000305
2015-10-283033033033031,000303
2015-10-273033033033032,000303
2015-10-263053053053051,000305
2015-10-2330530630530511,000305
2015-10-2229630029630011,000300
2015-10-202982982982987,000298
2015-10-192912922912924,000292
2015-10-162902902902904,000290
2015-10-142902902902903,000290
2015-10-132882882882883,000288
2015-10-092812882812885,000288
2015-10-062782782782781,000278
2015-09-292812812782783,000278
2015-09-242782782782786,000278
2015-09-1827027227027232,000272
2015-09-162682692682692,000269
2015-09-152632652632654,000265
2015-09-142632632632631,000263
2015-09-112632632632631,000263
2015-09-102662662622623,000262
2015-09-092662662662661,000266
2015-09-082602602602604,000260
2015-09-072602602602603,000260
2015-09-042692692652676,000267
2015-09-032762792752777,000277
2015-09-022762762762761,000276
2015-09-012782782782781,000278
2015-08-312782782782782,000278
2015-08-282772772772771,000277
2015-08-272722722702704,000270
2015-08-2524125524125011,000250
2015-08-2428528525525521,000255
2015-08-212912912912911,000291
2015-08-2029929929929910,000299
2015-08-182992992992997,000299
2015-08-172952982952983,000298
2015-08-142942942932932,000293
2015-08-123003002912988,000298
2015-08-113003003003003,000300
2015-08-103003003003003,000300
2015-08-073103103053054,000305
2015-08-063193193113129,000312
2015-08-043203203203203,000320
2015-08-033203223183226,000322
2015-07-313203203203205,000320
2015-07-303203253203253,000325
2015-07-293353353203204,000320
2015-07-283283283283281,000328
2015-07-273303343303342,000334
2015-07-243283303183304,000330
2015-07-233283283273272,000327
2015-07-223183273183277,000327
2015-07-213213263213269,000326
2015-07-173133143133134,000313
2015-07-163103123103104,000310
2015-07-153063103063104,000310
2015-07-143043043043042,000304
2015-07-102942942942941,000294
2015-07-093053052942943,000294
2015-07-083103103073074,000307
2015-07-063143143103104,000310
2015-07-0332332331531530,000315
2015-07-0231431531431513,000315
2015-07-0130831230831210,000312
2015-06-3031231230730715,000307
2015-06-2930631230630915,000309
2015-06-263073073053053,000305
2015-06-253043043043042,000304
2015-06-243043043043042,000304
2015-06-233093093093095,000309
2015-06-223083083083086,000308
2015-06-192973002973003,000300
2015-06-182952972952973,000297
2015-06-173003002952953,000295
2015-06-163103103003009,000300
2015-06-1528231028231015,000310
2015-06-122792802792803,000280
2015-06-112762762752753,000275
2015-06-1026526826426510,000265
2015-06-052622622612615,000261
2015-06-042652652642645,000264
2015-06-032662662662661,000266
2015-06-022632632622625,000262
2015-05-292642642642641,000264
2015-05-2826226626126216,000262
2015-05-272592592592591,000259
2015-05-2625825925725710,000257
2015-05-252602602602605,000260
2015-05-2025525825525818,000258
2015-05-192502522502522,000252
2015-05-152482492452494,000249
2015-05-142482482482481,000248
2015-05-132502502502501,000250
2015-05-1224624624224214,000242
2015-05-112522522522521,000252
2015-05-082502502502501,000250
2015-05-012502502502502,000250
2015-04-302572572502508,000250
2015-04-282512512512513,000251
2015-04-2725225225125114,000251
2015-04-2422526322525146,000251
2015-04-232252252252252,000225
2015-04-212272272262262,000226
2015-04-202322322322328,000232
2015-04-172302302302301,000230
2015-04-162292292292291,000229
2015-04-142282282282281,000228
2015-04-132252252252254,000225
2015-04-102192192192192,000219
2015-04-092212212212212,000221
2015-04-082182182182181,000218
2015-04-062182182172174,000217
2015-04-012182182172172,000217
2015-03-3022322321721710,000217
2015-03-2721621721621713,000217
2015-03-232292292292293,000229
2015-03-202322322322328,000232
2015-03-192262282262284,000228
2015-03-182342342272276,000227
2015-03-1322723822723821,000238
2015-03-112272272272274,000227
2015-03-102292292262276,000227
2015-03-092312312312317,000231
2015-03-042352352352355,000235
2015-03-022382382382382,000238
2015-02-2723723723723710,000237
2015-02-2023523523423512,000235
2015-02-192352352332344,000234
2015-02-182342342342341,000234
2015-02-162302302302305,000230
2015-02-122302302302301,000230
2015-02-102322322322321,000232
2015-02-062302302302302,000230
2015-02-052302302302301,000230
2015-02-042332332302302,000230
2015-02-032352352312313,000231
2015-01-302352352352351,000235
2015-01-2924024023224010,000240
2015-01-282332402332409,000240
2015-01-212322322322323,000232
2015-01-202322322322329,000232
2015-01-192292302282303,000230
2015-01-162242242242242,000224
2015-01-152242242242241,000224
2015-01-142252252202205,000220
2015-01-062262262262262,000226

分割・併合履歴 : [1996-03-26]1株→1.2株