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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2015-12-25 | 317 | 317 | 310 | 310 | 36,000 | 310 |
| 2015-12-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2015-12-21 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 2015-12-16 | 301 | 313 | 301 | 313 | 5,000 | 313 |
| 2015-12-15 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2015-12-14 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2015-12-11 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2015-12-10 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2015-12-09 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2015-12-08 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2015-12-07 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2015-12-04 | 311 | 311 | 311 | 311 | 33,000 | 311 |
| 2015-12-02 | 308 | 308 | 308 | 308 | 19,000 | 308 |
| 2015-12-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-11-30 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2015-11-26 | 305 | 305 | 303 | 303 | 8,000 | 303 |
| 2015-11-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-11-24 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2015-11-20 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 2015-11-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-11-17 | 303 | 303 | 301 | 301 | 4,000 | 301 |
| 2015-11-16 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2015-11-13 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2015-11-12 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2015-11-11 | 305 | 305 | 302 | 305 | 6,000 | 305 |
| 2015-11-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-11-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-10-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-10-27 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2015-10-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-10-23 | 305 | 306 | 305 | 305 | 11,000 | 305 |
| 2015-10-22 | 296 | 300 | 296 | 300 | 11,000 | 300 |
| 2015-10-20 | 298 | 298 | 298 | 298 | 7,000 | 298 |
| 2015-10-19 | 291 | 292 | 291 | 292 | 4,000 | 292 |
| 2015-10-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2015-10-14 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2015-10-13 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2015-10-09 | 281 | 288 | 281 | 288 | 5,000 | 288 |
| 2015-10-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2015-09-29 | 281 | 281 | 278 | 278 | 3,000 | 278 |
| 2015-09-24 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2015-09-18 | 270 | 272 | 270 | 272 | 32,000 | 272 |
| 2015-09-16 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2015-09-15 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2015-09-14 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-09-11 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-09-10 | 266 | 266 | 262 | 262 | 3,000 | 262 |
| 2015-09-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2015-09-08 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2015-09-07 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2015-09-04 | 269 | 269 | 265 | 267 | 6,000 | 267 |
| 2015-09-03 | 276 | 279 | 275 | 277 | 7,000 | 277 |
| 2015-09-02 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2015-09-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2015-08-31 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2015-08-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-08-27 | 272 | 272 | 270 | 270 | 4,000 | 270 |
| 2015-08-25 | 241 | 255 | 241 | 250 | 11,000 | 250 |
| 2015-08-24 | 285 | 285 | 255 | 255 | 21,000 | 255 |
| 2015-08-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2015-08-20 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2015-08-18 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2015-08-17 | 295 | 298 | 295 | 298 | 3,000 | 298 |
| 2015-08-14 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2015-08-12 | 300 | 300 | 291 | 298 | 8,000 | 298 |
| 2015-08-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-08-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-08-07 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2015-08-06 | 319 | 319 | 311 | 312 | 9,000 | 312 |
| 2015-08-04 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2015-08-03 | 320 | 322 | 318 | 322 | 6,000 | 322 |
| 2015-07-31 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2015-07-30 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2015-07-29 | 335 | 335 | 320 | 320 | 4,000 | 320 |
| 2015-07-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-07-27 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2015-07-24 | 328 | 330 | 318 | 330 | 4,000 | 330 |
| 2015-07-23 | 328 | 328 | 327 | 327 | 2,000 | 327 |
| 2015-07-22 | 318 | 327 | 318 | 327 | 7,000 | 327 |
| 2015-07-21 | 321 | 326 | 321 | 326 | 9,000 | 326 |
| 2015-07-17 | 313 | 314 | 313 | 313 | 4,000 | 313 |
| 2015-07-16 | 310 | 312 | 310 | 310 | 4,000 | 310 |
| 2015-07-15 | 306 | 310 | 306 | 310 | 4,000 | 310 |
| 2015-07-14 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2015-07-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2015-07-09 | 305 | 305 | 294 | 294 | 3,000 | 294 |
| 2015-07-08 | 310 | 310 | 307 | 307 | 4,000 | 307 |
| 2015-07-06 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 2015-07-03 | 323 | 323 | 315 | 315 | 30,000 | 315 |
| 2015-07-02 | 314 | 315 | 314 | 315 | 13,000 | 315 |
| 2015-07-01 | 308 | 312 | 308 | 312 | 10,000 | 312 |
| 2015-06-30 | 312 | 312 | 307 | 307 | 15,000 | 307 |
| 2015-06-29 | 306 | 312 | 306 | 309 | 15,000 | 309 |
| 2015-06-26 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2015-06-25 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2015-06-24 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2015-06-23 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2015-06-22 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 2015-06-19 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2015-06-18 | 295 | 297 | 295 | 297 | 3,000 | 297 |
| 2015-06-17 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2015-06-16 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 2015-06-15 | 282 | 310 | 282 | 310 | 15,000 | 310 |
| 2015-06-12 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2015-06-11 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2015-06-10 | 265 | 268 | 264 | 265 | 10,000 | 265 |
| 2015-06-05 | 262 | 262 | 261 | 261 | 5,000 | 261 |
| 2015-06-04 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2015-06-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2015-06-02 | 263 | 263 | 262 | 262 | 5,000 | 262 |
| 2015-05-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-05-28 | 262 | 266 | 261 | 262 | 16,000 | 262 |
| 2015-05-27 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2015-05-26 | 258 | 259 | 257 | 257 | 10,000 | 257 |
| 2015-05-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2015-05-20 | 255 | 258 | 255 | 258 | 18,000 | 258 |
| 2015-05-19 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2015-05-15 | 248 | 249 | 245 | 249 | 4,000 | 249 |
| 2015-05-14 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2015-05-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-05-12 | 246 | 246 | 242 | 242 | 14,000 | 242 |
| 2015-05-11 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2015-05-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-05-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2015-04-30 | 257 | 257 | 250 | 250 | 8,000 | 250 |
| 2015-04-28 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2015-04-27 | 252 | 252 | 251 | 251 | 14,000 | 251 |
| 2015-04-24 | 225 | 263 | 225 | 251 | 46,000 | 251 |
| 2015-04-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-04-21 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2015-04-20 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2015-04-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2015-04-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2015-04-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2015-04-13 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2015-04-10 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-04-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2015-04-08 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-04-06 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2015-04-01 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2015-03-30 | 223 | 223 | 217 | 217 | 10,000 | 217 |
| 2015-03-27 | 216 | 217 | 216 | 217 | 13,000 | 217 |
| 2015-03-23 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2015-03-20 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2015-03-19 | 226 | 228 | 226 | 228 | 4,000 | 228 |
| 2015-03-18 | 234 | 234 | 227 | 227 | 6,000 | 227 |
| 2015-03-13 | 227 | 238 | 227 | 238 | 21,000 | 238 |
| 2015-03-11 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2015-03-10 | 229 | 229 | 226 | 227 | 6,000 | 227 |
| 2015-03-09 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 2015-03-04 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2015-03-02 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2015-02-27 | 237 | 237 | 237 | 237 | 10,000 | 237 |
| 2015-02-20 | 235 | 235 | 234 | 235 | 12,000 | 235 |
| 2015-02-19 | 235 | 235 | 233 | 234 | 4,000 | 234 |
| 2015-02-18 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2015-02-16 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2015-02-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2015-02-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2015-02-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2015-02-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2015-02-04 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2015-02-03 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 2015-01-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2015-01-29 | 240 | 240 | 232 | 240 | 10,000 | 240 |
| 2015-01-28 | 233 | 240 | 233 | 240 | 9,000 | 240 |
| 2015-01-21 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2015-01-20 | 232 | 232 | 232 | 232 | 9,000 | 232 |
| 2015-01-19 | 229 | 230 | 228 | 230 | 3,000 | 230 |
| 2015-01-16 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2015-01-15 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2015-01-14 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2015-01-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
