1777 川崎設備工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2016-12-22 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 2016-12-20 | 263 | 265 | 263 | 265 | 12,000 | 265 |
| 2016-12-19 | 262 | 264 | 262 | 263 | 5,000 | 263 |
| 2016-12-16 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2016-12-15 | 265 | 265 | 259 | 259 | 8,000 | 259 |
| 2016-12-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2016-12-13 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2016-12-12 | 267 | 267 | 264 | 264 | 6,000 | 264 |
| 2016-12-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2016-12-07 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2016-12-02 | 265 | 265 | 265 | 265 | 43,000 | 265 |
| 2016-12-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-11-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-11-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2016-11-28 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 2016-11-25 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2016-11-24 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2016-11-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-11-21 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2016-11-18 | 261 | 261 | 260 | 260 | 14,000 | 260 |
| 2016-11-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2016-11-16 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2016-11-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-11-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2016-11-09 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2016-11-08 | 259 | 259 | 255 | 255 | 4,000 | 255 |
| 2016-11-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-11-04 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-11-02 | 259 | 259 | 258 | 258 | 5,000 | 258 |
| 2016-11-01 | 258 | 258 | 258 | 258 | 10,000 | 258 |
| 2016-10-31 | 259 | 262 | 257 | 262 | 5,000 | 262 |
| 2016-10-27 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2016-10-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-10-24 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2016-10-20 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 2016-10-19 | 254 | 258 | 254 | 258 | 2,000 | 258 |
| 2016-10-17 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2016-10-13 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2016-09-29 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2016-09-28 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2016-09-26 | 256 | 256 | 254 | 254 | 3,000 | 254 |
| 2016-09-20 | 258 | 258 | 258 | 258 | 7,000 | 258 |
| 2016-09-16 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2016-09-15 | 258 | 259 | 257 | 258 | 5,000 | 258 |
| 2016-09-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2016-09-13 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2016-09-12 | 259 | 259 | 253 | 253 | 4,000 | 253 |
| 2016-09-08 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2016-09-06 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2016-08-29 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2016-08-26 | 252 | 254 | 252 | 254 | 2,000 | 254 |
| 2016-08-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2016-08-24 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2016-08-22 | 257 | 257 | 256 | 256 | 9,000 | 256 |
| 2016-08-19 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2016-08-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-08-10 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-08-04 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2016-08-02 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2016-08-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-07-29 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 2016-07-28 | 259 | 259 | 255 | 255 | 9,000 | 255 |
| 2016-07-27 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2016-07-26 | 256 | 259 | 256 | 259 | 2,000 | 259 |
| 2016-07-25 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-07-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2016-07-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2016-07-20 | 261 | 261 | 261 | 261 | 9,000 | 261 |
| 2016-07-19 | 261 | 262 | 261 | 262 | 6,000 | 262 |
| 2016-07-15 | 259 | 264 | 259 | 261 | 6,000 | 261 |
| 2016-07-14 | 263 | 264 | 263 | 264 | 3,000 | 264 |
| 2016-07-11 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2016-07-05 | 263 | 263 | 263 | 263 | 51,000 | 263 |
| 2016-07-04 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2016-07-01 | 259 | 259 | 259 | 259 | 21,000 | 259 |
| 2016-06-30 | 259 | 263 | 259 | 260 | 7,000 | 260 |
| 2016-06-29 | 258 | 259 | 258 | 259 | 4,000 | 259 |
| 2016-06-28 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2016-06-27 | 250 | 254 | 250 | 250 | 12,000 | 250 |
| 2016-06-24 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2016-06-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-06-20 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2016-06-17 | 254 | 255 | 253 | 253 | 6,000 | 253 |
| 2016-06-16 | 254 | 254 | 252 | 252 | 3,000 | 252 |
| 2016-06-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2016-06-13 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2016-06-10 | 257 | 259 | 257 | 259 | 4,000 | 259 |
| 2016-06-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-06-02 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2016-06-01 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2016-05-31 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2016-05-30 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2016-05-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2016-05-26 | 258 | 258 | 253 | 256 | 6,000 | 256 |
| 2016-05-25 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2016-05-24 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2016-05-20 | 257 | 258 | 257 | 258 | 11,000 | 258 |
| 2016-05-19 | 261 | 265 | 261 | 265 | 9,000 | 265 |
| 2016-05-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2016-05-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-05-12 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2016-05-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2016-05-02 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2016-04-28 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2016-04-26 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2016-04-25 | 263 | 263 | 260 | 260 | 15,000 | 260 |
| 2016-04-22 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2016-04-21 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2016-04-20 | 272 | 272 | 272 | 272 | 8,000 | 272 |
| 2016-04-19 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2016-04-18 | 275 | 275 | 267 | 267 | 2,000 | 267 |
| 2016-04-15 | 269 | 269 | 268 | 268 | 3,000 | 268 |
| 2016-04-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2016-04-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2016-04-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2016-04-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2016-03-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2016-03-28 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2016-03-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2016-03-22 | 277 | 277 | 277 | 277 | 10,000 | 277 |
| 2016-03-18 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2016-03-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2016-03-16 | 277 | 277 | 276 | 276 | 4,000 | 276 |
| 2016-03-11 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2016-03-07 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2016-02-29 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2016-02-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2016-02-22 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 2016-02-18 | 270 | 274 | 270 | 270 | 9,000 | 270 |
| 2016-02-17 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2016-02-16 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2016-02-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2016-02-12 | 261 | 267 | 259 | 267 | 5,000 | 267 |
| 2016-02-10 | 274 | 274 | 267 | 267 | 3,000 | 267 |
| 2016-02-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2016-02-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2016-02-04 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2016-02-02 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2016-02-01 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2016-01-29 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2016-01-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-01-27 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2016-01-26 | 290 | 290 | 281 | 281 | 7,000 | 281 |
| 2016-01-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2016-01-20 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2016-01-18 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2016-01-14 | 303 | 320 | 303 | 320 | 3,000 | 320 |
| 2016-01-13 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2016-01-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2016-01-05 | 313 | 313 | 313 | 313 | 2,000 | 313 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
