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
2016-12-292652652652652,000265
2016-12-222652672652672,000267
2016-12-2026326526326512,000265
2016-12-192622642622635,000263
2016-12-162622622612613,000261
2016-12-152652652592598,000259
2016-12-142662662662661,000266
2016-12-132642642642642,000264
2016-12-122672672642646,000264
2016-12-082652652652652,000265
2016-12-072632632632633,000263
2016-12-0226526526526543,000265
2016-12-012652652652651,000265
2016-11-302652652652651,000265
2016-11-292652652652652,000265
2016-11-282702702652655,000265
2016-11-252632632632633,000263
2016-11-242612612612613,000261
2016-11-222602602602602,000260
2016-11-212612612612618,000261
2016-11-1826126126026014,000260
2016-11-172602602602605,000260
2016-11-162602602602604,000260
2016-11-152602602602602,000260
2016-11-102632632632631,000263
2016-11-092562562552555,000255
2016-11-082592592552554,000255
2016-11-072592592592591,000259
2016-11-042592592592591,000259
2016-11-022592592582585,000258
2016-11-0125825825825810,000258
2016-10-312592622572625,000262
2016-10-272552552552555,000255
2016-10-262552552552551,000255
2016-10-242562562562562,000256
2016-10-202562562562568,000256
2016-10-192542582542582,000258
2016-10-172542542542544,000254
2016-10-132562562562562,000256
2016-09-292542542542542,000254
2016-09-282542542542544,000254
2016-09-262562562542543,000254
2016-09-202582582582587,000258
2016-09-162582582582582,000258
2016-09-152582592572585,000258
2016-09-142542542542541,000254
2016-09-132532532532532,000253
2016-09-122592592532534,000253
2016-09-082592592592593,000259
2016-09-062532542532542,000254
2016-08-292572572572572,000257
2016-08-262522542522542,000254
2016-08-252522522522521,000252
2016-08-242542542542542,000254
2016-08-222572572562569,000256
2016-08-192582582582582,000258
2016-08-122592592592591,000259
2016-08-102592592592591,000259
2016-08-042572572572572,000257
2016-08-022552552552552,000255
2016-08-012552552552551,000255
2016-07-292572572572575,000257
2016-07-282592592552559,000255
2016-07-272592592592592,000259
2016-07-262562592562592,000259
2016-07-252592592592591,000259
2016-07-222592592592591,000259
2016-07-212582582582581,000258
2016-07-202612612612619,000261
2016-07-192612622612626,000262
2016-07-152592642592616,000261
2016-07-142632642632643,000264
2016-07-112632632632631,000263
2016-07-0526326326326351,000263
2016-07-042592592592594,000259
2016-07-0125925925925921,000259
2016-06-302592632592607,000260
2016-06-292582592582594,000259
2016-06-282522522522522,000252
2016-06-2725025425025012,000250
2016-06-242552552502504,000250
2016-06-222552552552551,000255
2016-06-202552552552558,000255
2016-06-172542552532536,000253
2016-06-162542542522523,000252
2016-06-142542542542541,000254
2016-06-132552552552557,000255
2016-06-102572592572594,000259
2016-06-092552552552551,000255
2016-06-022572572562562,000256
2016-06-012572572572572,000257
2016-05-312572572572571,000257
2016-05-302612612612612,000261
2016-05-272632632632631,000263
2016-05-262582582532566,000256
2016-05-252582582582583,000258
2016-05-242582582582583,000258
2016-05-2025725825725811,000258
2016-05-192612652612659,000265
2016-05-172612612612611,000261
2016-05-162602602602602,000260
2016-05-122612612612611,000261
2016-05-102612612612611,000261
2016-05-022612612612613,000261
2016-04-282642642622623,000262
2016-04-262612652612654,000265
2016-04-2526326326026015,000260
2016-04-222612612602602,000260
2016-04-212662662662663,000266
2016-04-202722722722728,000272
2016-04-192702702702709,000270
2016-04-182752752672672,000267
2016-04-152692692682683,000268
2016-04-142682682682681,000268
2016-04-112722722722721,000272
2016-04-072642642642641,000264
2016-04-052642642642641,000264
2016-03-292692692692691,000269
2016-03-282742742742743,000274
2016-03-252742742742741,000274
2016-03-2227727727727710,000277
2016-03-182792792792794,000279
2016-03-172802802802802,000280
2016-03-162772772762764,000276
2016-03-112782782782782,000278
2016-03-072782782782783,000278
2016-02-292782782782782,000278
2016-02-252742742742741,000274
2016-02-222732732732737,000273
2016-02-182702742702709,000270
2016-02-172672672672671,000267
2016-02-162632632632633,000263
2016-02-152712712712711,000271
2016-02-122612672592675,000267
2016-02-102742742672673,000267
2016-02-082752752752752,000275
2016-02-052752752752751,000275
2016-02-042752752742742,000274
2016-02-022812812812813,000281
2016-02-012802802802808,000280
2016-01-292852852852853,000285
2016-01-282852852852851,000285
2016-01-272812812812812,000281
2016-01-262902902812817,000281
2016-01-213003003003003,000300
2016-01-203143143143146,000314
2016-01-183013013013012,000301
2016-01-143033203033203,000320
2016-01-132952952952953,000295
2016-01-123023023023021,000302
2016-01-053133133133132,000313

分割・併合履歴 : [1996-03-26]1株→1.2株