1777 川崎設備工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	613	613	613	613	1,200	613
2023-12-28	611	611	577	596	3,000	596
2023-12-27	607	610	607	610	800	610
2023-12-26	612	616	605	605	1,000	605
2023-12-25	609	612	609	612	800	612
2023-12-22	620	620	618	619	2,600	619
2023-12-21	-	-	-	630	-	630
2023-12-20	632	634	630	630	6,300	630
2023-12-19	630	640	625	640	2,100	640
2023-12-18	617	630	617	630	6,300	630
2023-12-15	615	617	615	616	600	616
2023-12-14	627	628	600	610	2,100	610
2023-12-13	635	635	606	635	1,100	635
2023-12-12	630	632	630	632	400	632
2023-12-11	612	630	612	626	2,000	626
2023-12-08	612	612	608	608	200	608
2023-12-07	606	615	606	612	1,900	612
2023-12-06	640	640	606	626	3,500	626
2023-12-05	671	680	640	660	36,200	660
2023-12-04	616	620	606	610	4,300	610
2023-12-01	591	606	591	606	2,500	606
2023-11-30	588	590	586	587	1,400	587
2023-11-29	588	588	580	581	3,300	581
2023-11-28	574	575	574	575	900	575
2023-11-27	570	570	565	570	800	570
2023-11-24	570	570	556	570	4,200	570
2023-11-22	570	570	570	570	500	570
2023-11-21	575	575	562	570	1,300	570
2023-11-20	580	581	574	581	3,600	581
2023-11-17	569	572	568	572	900	572
2023-11-16	561	575	561	567	1,300	567
2023-11-15	557	562	557	562	900	562
2023-11-14	550	557	550	550	500	550
2023-11-13	531	561	531	560	1,200	560
2023-11-10	529	540	527	540	1,200	540
2023-11-09	523	526	523	526	1,100	526
2023-11-08	534	534	534	534	400	534
2023-11-07	539	544	539	540	1,000	540
2023-11-06	535	535	532	532	300	532
2023-11-02	534	535	534	535	300	535
2023-11-01	526	526	525	525	400	525
2023-10-31	520	536	520	525	4,400	525
2023-10-30	535	535	530	530	1,700	530
2023-10-27	525	527	525	526	400	526
2023-10-26	521	524	520	521	600	521
2023-10-25	526	527	524	524	800	524
2023-10-24	545	545	514	516	5,400	516
2023-10-23	-	-	-	552	-	552
2023-10-20	559	559	552	552	3,300	552
2023-10-19	550	550	546	546	1,600	546
2023-10-18	547	551	547	548	700	548
2023-10-17	550	550	545	545	600	545
2023-10-16	533	550	533	550	1,800	550
2023-10-13	533	533	532	533	900	533
2023-10-12	540	540	540	540	100	540
2023-10-11	-	-	-	535	-	535
2023-10-10	547	548	534	535	1,000	535
2023-10-06	525	531	525	531	400	531
2023-10-05	528	528	514	514	1,300	514
2023-10-04	521	521	516	520	1,300	520
2023-10-03	542	542	521	525	2,600	525
2023-10-02	545	553	543	545	800	545
2023-09-29	580	595	570	575	4,500	575
2023-09-28	550	550	533	550	1,400	550
2023-09-27	542	550	541	550	4,600	550
2023-09-26	540	549	540	544	1,300	544
2023-09-25	536	536	536	536	100	536
2023-09-22	534	534	534	534	200	534
2023-09-21	528	528	525	525	1,000	525
2023-09-20	544	544	532	532	3,900	532
2023-09-19	533	533	530	532	1,900	532
2023-09-15	531	536	531	533	900	533
2023-09-14	533	533	522	530	1,300	530
2023-09-13	517	539	517	538	4,500	538
2023-09-12	504	515	504	514	16,800	514
2023-09-11	505	505	504	504	2,400	504
2023-09-08	498	499	496	498	4,100	498
2023-09-07	500	500	500	500	1,200	500
2023-09-06	502	505	499	499	4,200	499
2023-09-05	500	500	500	500	1,600	500
2023-09-04	500	501	500	501	6,400	501
2023-09-01	498	500	498	500	1,800	500
2023-08-31	498	500	498	498	3,200	498
2023-08-30	499	500	497	497	1,700	497
2023-08-29	499	500	499	500	5,900	500
2023-08-28	491	499	491	499	8,200	499
2023-08-25	499	499	495	495	700	495
2023-08-24	-	-	-	500	-	500
2023-08-23	-	-	-	500	-	500
2023-08-22	-	-	-	500	-	500
2023-08-21	499	501	499	500	8,800	500
2023-08-18	492	494	492	493	800	493
2023-08-17	490	491	490	491	300	491
2023-08-16	494	494	490	490	1,300	490
2023-08-15	496	496	490	490	5,300	490
2023-08-14	496	496	494	494	400	494
2023-08-10	496	496	496	496	500	496
2023-08-09	494	495	494	494	300	494
2023-08-08	494	495	494	495	200	495
2023-08-07	492	492	492	492	100	492
2023-08-04	492	492	492	492	200	492
2023-08-03	493	493	487	491	4,000	491
2023-08-02	497	497	493	493	1,800	493
2023-08-01	498	500	496	496	1,700	496
2023-07-31	499	499	490	493	3,300	493
2023-07-28	495	495	493	494	1,800	494
2023-07-27	497	497	496	496	1,200	496
2023-07-26	497	497	497	497	300	497
2023-07-25	492	495	491	494	1,800	494
2023-07-24	494	494	490	492	6,200	492
2023-07-21	497	497	490	494	3,200	494
2023-07-20	494	499	494	499	7,500	499
2023-07-19	500	506	498	506	2,200	506
2023-07-18	501	503	490	496	4,700	496
2023-07-14	501	501	500	500	1,400	500
2023-07-13	499	500	499	500	1,200	500
2023-07-12	502	502	502	502	200	502
2023-07-11	502	502	497	497	1,600	497
2023-07-10	504	504	504	504	500	504
2023-07-07	503	504	503	503	400	503
2023-07-06	506	506	504	505	700	505
2023-07-05	508	510	505	505	1,200	505
2023-07-04	509	509	508	508	3,600	508
2023-07-03	506	506	498	498	46,300	498
2023-06-30	488	500	488	497	3,700	497
2023-06-29	490	493	490	491	4,400	491
2023-06-28	487	492	487	492	2,400	492
2023-06-27	486	488	481	485	3,300	485
2023-06-26	485	488	481	486	5,100	486
2023-06-23	477	483	477	483	4,900	483
2023-06-22	478	479	477	477	4,300	477
2023-06-21	479	481	478	478	2,900	478
2023-06-20	481	482	480	481	6,100	481
2023-06-19	480	485	480	481	2,600	481
2023-06-16	482	482	480	480	2,700	480
2023-06-15	483	484	469	482	5,000	482
2023-06-14	481	487	468	481	13,800	481
2023-06-13	482	487	482	487	3,300	487
2023-06-12	481	483	480	483	2,700	483
2023-06-09	477	480	477	480	1,600	480
2023-06-08	478	478	478	478	300	478
2023-06-07	483	483	481	481	900	481
2023-06-06	475	486	475	485	3,200	485
2023-06-05	476	487	476	476	3,900	476
2023-06-02	473	478	473	476	2,000	476
2023-06-01	475	475	474	474	1,300	474
2023-05-31	477	477	477	477	700	477
2023-05-30	480	481	473	480	1,000	480
2023-05-29	490	491	467	483	11,600	483
2023-05-26	486	488	486	488	3,500	488
2023-05-25	489	491	489	491	700	491
2023-05-24	491	493	490	490	1,800	490
2023-05-23	492	492	491	491	2,300	491
2023-05-22	490	498	490	493	9,900	493
2023-05-19	495	496	495	496	1,900	496
2023-05-18	494	496	494	495	1,800	495
2023-05-17	492	494	491	494	4,300	494
2023-05-16	498	498	488	491	2,900	491
2023-05-15	497	500	497	498	2,300	498
2023-05-12	500	500	500	500	500	500
2023-05-11	501	501	497	497	400	497
2023-05-10	501	502	497	502	2,700	502
2023-05-09	505	507	503	503	1,800	503
2023-05-08	501	502	499	501	2,100	501
2023-05-02	520	529	500	500	10,900	500
2023-05-01	525	525	516	516	1,900	516
2023-04-28	518	525	517	520	2,200	520
2023-04-27	518	518	518	518	400	518
2023-04-26	518	519	518	519	500	519
2023-04-25	517	520	517	520	1,300	520
2023-04-24	521	525	520	525	1,200	525
2023-04-21	518	540	518	520	3,700	520
2023-04-20	535	535	511	511	4,800	511
2023-04-19	532	532	528	528	500	528
2023-04-18	539	540	530	530	300	530
2023-04-17	532	533	525	525	800	525
2023-04-14	533	533	524	524	800	524
2023-04-13	530	530	525	525	700	525
2023-04-12	520	525	520	525	900	525
2023-04-11	512	512	512	512	100	512
2023-04-10	512	512	512	512	400	512
2023-04-07	511	511	507	507	300	507
2023-04-06	-	-	-	510	-	510
2023-04-05	-	-	-	510	-	510
2023-04-04	509	510	509	510	700	510
2023-04-03	512	512	508	508	1,000	508
2023-03-31	-	-	-	519	-	519
2023-03-30	-	-	-	519	-	519
2023-03-29	538	544	516	519	1,800	519
2023-03-28	515	515	515	515	100	515
2023-03-27	514	514	514	514	200	514
2023-03-24	506	511	506	511	600	511
2023-03-23	-	-	-	536	-	536
2023-03-22	536	536	536	536	1,100	536
2023-03-20	536	536	518	536	4,700	536
2023-03-17	515	527	515	521	1,900	521
2023-03-16	512	512	505	505	1,000	505
2023-03-15	514	514	514	514	100	514
2023-03-14	506	507	506	506	400	506
2023-03-13	506	506	506	506	100	506
2023-03-10	505	510	505	510	700	510
2023-03-09	505	505	505	505	400	505
2023-03-08	510	510	510	510	600	510
2023-03-07	510	510	510	510	200	510
2023-03-06	510	510	510	510	400	510
2023-03-03	-	-	-	506	-	506
2023-03-02	506	506	506	506	4,200	506
2023-03-01	509	511	509	511	2,200	511
2023-02-28	504	504	500	500	1,100	500
2023-02-27	500	504	500	504	1,400	504
2023-02-24	496	498	496	498	500	498
2023-02-22	496	496	496	496	300	496
2023-02-21	494	494	494	494	100	494
2023-02-20	496	496	496	496	3,900	496
2023-02-17	487	487	487	487	300	487
2023-02-16	486	487	485	487	2,300	487
2023-02-15	483	485	481	485	900	485
2023-02-14	485	485	480	480	900	480
2023-02-13	-	-	-	481	-	481
2023-02-10	489	489	481	481	3,500	481
2023-02-09	488	498	484	484	4,700	484
2023-02-08	485	495	485	495	1,300	495
2023-02-07	495	495	495	495	300	495
2023-02-06	497	497	486	495	2,000	495
2023-02-03	500	500	490	494	3,400	494
2023-02-02	500	509	500	509	2,600	509
2023-02-01	506	510	503	503	1,300	503
2023-01-31	515	515	510	515	1,200	515
2023-01-30	514	518	513	517	3,800	517
2023-01-27	500	515	496	514	5,500	514
2023-01-26	510	510	508	509	3,000	509
2023-01-25	520	520	514	514	5,600	514
2023-01-24	524	524	524	524	200	524
2023-01-23	521	525	519	525	500	525
2023-01-20	525	525	516	516	5,200	516
2023-01-19	525	525	525	525	300	525
2023-01-18	522	524	519	524	1,500	524
2023-01-17	524	524	519	519	800	519
2023-01-16	522	524	518	524	600	524
2023-01-13	-	-	-	525	-	525
2023-01-12	-	-	-	525	-	525
2023-01-11	524	525	510	525	3,200	525
2023-01-10	528	528	520	524	1,300	524
2023-01-06	519	519	519	519	100	519
2023-01-05	519	520	519	519	300	519
2023-01-04	520	520	517	517	200	517

分割・併合履歴： [1996-03-26]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30