1777 川崎設備工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2017-12-28 | 476 | 479 | 475 | 477 | 5,000 | 477 |
| 2017-12-27 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2017-12-26 | 476 | 476 | 476 | 476 | 8,000 | 476 |
| 2017-12-25 | 472 | 475 | 472 | 475 | 19,000 | 475 |
| 2017-12-22 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2017-12-21 | 473 | 473 | 471 | 471 | 6,000 | 471 |
| 2017-12-20 | 477 | 477 | 473 | 473 | 11,000 | 473 |
| 2017-12-19 | 486 | 486 | 473 | 479 | 24,000 | 479 |
| 2017-12-18 | 486 | 489 | 480 | 482 | 17,000 | 482 |
| 2017-12-15 | 492 | 492 | 470 | 489 | 23,000 | 489 |
| 2017-12-14 | 482 | 491 | 470 | 491 | 14,000 | 491 |
| 2017-12-12 | 462 | 482 | 462 | 482 | 4,000 | 482 |
| 2017-12-11 | 479 | 480 | 475 | 475 | 5,000 | 475 |
| 2017-12-08 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2017-12-07 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2017-12-06 | 480 | 480 | 478 | 478 | 2,000 | 478 |
| 2017-12-05 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2017-12-04 | 495 | 495 | 480 | 488 | 4,000 | 488 |
| 2017-12-01 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2017-11-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2017-11-29 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2017-11-28 | 472 | 472 | 468 | 472 | 6,000 | 472 |
| 2017-11-24 | 493 | 493 | 472 | 483 | 10,000 | 483 |
| 2017-11-21 | 488 | 492 | 488 | 492 | 3,000 | 492 |
| 2017-11-20 | 488 | 488 | 488 | 488 | 4,000 | 488 |
| 2017-11-17 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2017-11-16 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2017-11-13 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 2017-11-09 | 482 | 482 | 478 | 478 | 5,000 | 478 |
| 2017-11-08 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2017-11-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2017-11-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2017-11-02 | 482 | 490 | 481 | 490 | 16,000 | 490 |
| 2017-11-01 | 489 | 489 | 481 | 483 | 15,000 | 483 |
| 2017-10-31 | 492 | 492 | 481 | 481 | 10,000 | 481 |
| 2017-10-30 | 492 | 499 | 492 | 499 | 6,000 | 499 |
| 2017-10-25 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2017-10-24 | 493 | 493 | 492 | 492 | 14,000 | 492 |
| 2017-10-23 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2017-10-20 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 2017-10-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2017-10-18 | 497 | 497 | 496 | 496 | 3,000 | 496 |
| 2017-10-17 | 500 | 500 | 496 | 499 | 13,000 | 499 |
| 2017-10-16 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2017-10-13 | 495 | 496 | 495 | 496 | 2,000 | 496 |
| 2017-10-12 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2017-10-11 | 498 | 500 | 497 | 499 | 10,000 | 499 |
| 2017-10-10 | 481 | 510 | 481 | 505 | 18,000 | 505 |
| 2017-10-06 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2017-10-05 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2017-10-02 | 472 | 472 | 465 | 467 | 12,000 | 467 |
| 2017-09-29 | 471 | 472 | 470 | 472 | 3,000 | 472 |
| 2017-09-27 | 461 | 461 | 453 | 460 | 5,000 | 460 |
| 2017-09-26 | 464 | 468 | 464 | 468 | 3,000 | 468 |
| 2017-09-25 | 468 | 472 | 468 | 472 | 7,000 | 472 |
| 2017-09-22 | 475 | 475 | 468 | 468 | 3,000 | 468 |
| 2017-09-21 | 475 | 480 | 475 | 475 | 15,000 | 475 |
| 2017-09-20 | 475 | 485 | 469 | 475 | 27,000 | 475 |
| 2017-09-19 | 451 | 471 | 451 | 471 | 24,000 | 471 |
| 2017-09-15 | 450 | 450 | 449 | 450 | 5,000 | 450 |
| 2017-09-14 | 442 | 444 | 442 | 444 | 5,000 | 444 |
| 2017-09-13 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2017-09-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-09-11 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2017-09-08 | 442 | 442 | 437 | 437 | 2,000 | 437 |
| 2017-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-09-01 | 440 | 440 | 439 | 440 | 3,000 | 440 |
| 2017-08-30 | 435 | 435 | 430 | 435 | 5,000 | 435 |
| 2017-08-29 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2017-08-28 | 433 | 439 | 433 | 434 | 5,000 | 434 |
| 2017-08-25 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2017-08-24 | 429 | 431 | 426 | 426 | 5,000 | 426 |
| 2017-08-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2017-08-21 | 426 | 427 | 426 | 427 | 6,000 | 427 |
| 2017-08-17 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2017-08-14 | 418 | 418 | 411 | 411 | 3,000 | 411 |
| 2017-08-10 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2017-08-09 | 419 | 420 | 414 | 414 | 3,000 | 414 |
| 2017-08-08 | 418 | 420 | 414 | 414 | 4,000 | 414 |
| 2017-08-07 | 416 | 416 | 415 | 416 | 7,000 | 416 |
| 2017-08-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2017-08-02 | 410 | 415 | 409 | 415 | 3,000 | 415 |
| 2017-08-01 | 418 | 433 | 405 | 406 | 63,000 | 406 |
| 2017-07-31 | 384 | 398 | 384 | 398 | 8,000 | 398 |
| 2017-07-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2017-07-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2017-07-26 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2017-07-21 | 394 | 394 | 391 | 391 | 5,000 | 391 |
| 2017-07-20 | 396 | 396 | 394 | 394 | 6,000 | 394 |
| 2017-07-19 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2017-07-18 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2017-07-14 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2017-07-13 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2017-07-10 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2017-07-05 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2017-07-04 | 400 | 401 | 400 | 401 | 7,000 | 401 |
| 2017-07-03 | 390 | 398 | 390 | 398 | 10,000 | 398 |
| 2017-06-30 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 2017-06-29 | 398 | 398 | 396 | 397 | 47,000 | 397 |
| 2017-06-28 | 374 | 374 | 370 | 370 | 5,000 | 370 |
| 2017-06-27 | 365 | 374 | 365 | 374 | 7,000 | 374 |
| 2017-06-26 | 362 | 362 | 362 | 362 | 8,000 | 362 |
| 2017-06-20 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 2017-06-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2017-06-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-06-12 | 369 | 369 | 341 | 349 | 19,000 | 349 |
| 2017-06-08 | 367 | 370 | 367 | 370 | 5,000 | 370 |
| 2017-06-07 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 2017-06-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2017-06-05 | 355 | 357 | 355 | 357 | 8,000 | 357 |
| 2017-06-02 | 355 | 355 | 353 | 353 | 8,000 | 353 |
| 2017-05-31 | 358 | 363 | 358 | 363 | 4,000 | 363 |
| 2017-05-30 | 349 | 357 | 349 | 357 | 11,000 | 357 |
| 2017-05-29 | 350 | 358 | 350 | 350 | 4,000 | 350 |
| 2017-05-26 | 339 | 350 | 339 | 350 | 26,000 | 350 |
| 2017-05-25 | 334 | 335 | 334 | 335 | 5,000 | 335 |
| 2017-05-22 | 330 | 331 | 330 | 331 | 8,000 | 331 |
| 2017-05-19 | 331 | 331 | 324 | 328 | 5,000 | 328 |
| 2017-05-18 | 324 | 328 | 324 | 328 | 5,000 | 328 |
| 2017-05-17 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2017-05-16 | 324 | 330 | 324 | 330 | 4,000 | 330 |
| 2017-05-15 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2017-05-12 | 324 | 327 | 324 | 327 | 7,000 | 327 |
| 2017-05-11 | 323 | 326 | 323 | 326 | 5,000 | 326 |
| 2017-05-10 | 328 | 328 | 322 | 325 | 20,000 | 325 |
| 2017-05-09 | 322 | 322 | 320 | 322 | 17,000 | 322 |
| 2017-05-08 | 322 | 323 | 322 | 323 | 7,000 | 323 |
| 2017-05-02 | 322 | 325 | 320 | 323 | 16,000 | 323 |
| 2017-05-01 | 322 | 325 | 314 | 322 | 25,000 | 322 |
| 2017-04-28 | 311 | 322 | 303 | 322 | 26,000 | 322 |
| 2017-04-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2017-04-26 | 318 | 320 | 309 | 311 | 7,000 | 311 |
| 2017-04-25 | 311 | 313 | 311 | 313 | 4,000 | 313 |
| 2017-04-24 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 2017-04-21 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2017-04-20 | 309 | 309 | 304 | 304 | 10,000 | 304 |
| 2017-04-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2017-04-18 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2017-04-17 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2017-04-13 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2017-04-12 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2017-04-11 | 300 | 300 | 296 | 296 | 7,000 | 296 |
| 2017-04-10 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2017-04-06 | 310 | 310 | 295 | 303 | 11,000 | 303 |
| 2017-04-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2017-04-04 | 311 | 311 | 307 | 307 | 5,000 | 307 |
| 2017-03-31 | 320 | 320 | 314 | 314 | 2,000 | 314 |
| 2017-03-30 | 313 | 313 | 311 | 312 | 4,000 | 312 |
| 2017-03-29 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2017-03-28 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2017-03-27 | 333 | 333 | 325 | 325 | 4,000 | 325 |
| 2017-03-23 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 2017-03-22 | 338 | 338 | 334 | 334 | 10,000 | 334 |
| 2017-03-21 | 335 | 335 | 334 | 335 | 8,000 | 335 |
| 2017-03-17 | 336 | 336 | 335 | 336 | 3,000 | 336 |
| 2017-03-16 | 332 | 336 | 332 | 336 | 11,000 | 336 |
| 2017-03-15 | 336 | 340 | 336 | 340 | 6,000 | 340 |
| 2017-03-14 | 332 | 335 | 332 | 335 | 5,000 | 335 |
| 2017-03-10 | 328 | 330 | 328 | 330 | 3,000 | 330 |
| 2017-03-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2017-03-02 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2017-03-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2017-02-28 | 331 | 332 | 330 | 332 | 4,000 | 332 |
| 2017-02-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2017-02-24 | 325 | 327 | 325 | 327 | 4,000 | 327 |
| 2017-02-23 | 323 | 327 | 323 | 327 | 13,000 | 327 |
| 2017-02-22 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2017-02-20 | 325 | 325 | 324 | 324 | 7,000 | 324 |
| 2017-02-17 | 313 | 317 | 313 | 317 | 17,000 | 317 |
| 2017-02-16 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2017-02-15 | 311 | 311 | 310 | 311 | 8,000 | 311 |
| 2017-02-14 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2017-02-10 | 317 | 317 | 313 | 313 | 8,000 | 313 |
| 2017-02-08 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2017-02-07 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2017-02-06 | 320 | 320 | 300 | 309 | 24,000 | 309 |
| 2017-02-03 | 330 | 333 | 322 | 322 | 6,000 | 322 |
| 2017-02-02 | 300 | 330 | 300 | 330 | 35,000 | 330 |
| 2017-02-01 | 287 | 300 | 282 | 294 | 112,000 | 294 |
| 2017-01-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2017-01-30 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2017-01-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2017-01-26 | 262 | 262 | 262 | 262 | 27,000 | 262 |
| 2017-01-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2017-01-24 | 266 | 266 | 262 | 262 | 6,000 | 262 |
| 2017-01-23 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2017-01-20 | 269 | 269 | 269 | 269 | 8,000 | 269 |
| 2017-01-19 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2017-01-18 | 267 | 267 | 266 | 266 | 2,000 | 266 |
| 2017-01-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2017-01-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2017-01-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2017-01-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2017-01-11 | 265 | 266 | 265 | 266 | 7,000 | 266 |
| 2017-01-10 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2017-01-04 | 265 | 265 | 265 | 265 | 3,000 | 265 |
分割・併合履歴 ： [1996-03-26]1株→1.2株
