川崎設備工業(1777)の株価時系列情報
川崎設備工業(1777)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/12/29 | 250 | 260 | 250 | 260 | 5,000 |
| 2003/12/25 | 251 | 251 | 251 | 251 | 6,000 |
| 2003/12/24 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/12/22 | 278 | 278 | 260 | 260 | 17,000 |
| 2003/12/19 | 286 | 286 | 272 | 273 | 21,000 |
| 2003/12/17 | 286 | 289 | 285 | 289 | 5,000 |
| 2003/12/15 | 287 | 287 | 282 | 282 | 2,000 |
| 2003/12/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/12/08 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/12/04 | 300 | 300 | 300 | 300 | 19,000 |
| 2003/12/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/12/02 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/12/01 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/11/28 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/11/20 | 299 | 299 | 299 | 299 | 13,000 |
| 2003/11/19 | 295 | 295 | 290 | 290 | 4,000 |
| 2003/11/10 | 297 | 297 | 297 | 297 | 3,000 |
| 2003/10/30 | 274 | 274 | 274 | 274 | 8,000 |
| 2003/10/29 | 304 | 304 | 304 | 304 | 6,000 |
| 2003/10/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/10/20 | 307 | 307 | 307 | 307 | 15,000 |
| 2003/10/17 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/10/15 | 291 | 295 | 291 | 295 | 4,000 |
| 2003/10/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/10/06 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/09/29 | 298 | 298 | 298 | 298 | 6,000 |
| 2003/09/22 | 290 | 290 | 290 | 290 | 15,000 |
| 2003/09/19 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/09/18 | 288 | 288 | 288 | 288 | 6,000 |
| 2003/09/17 | 286 | 286 | 286 | 286 | 4,000 |
| 2003/09/12 | 280 | 285 | 280 | 285 | 2,000 |
| 2003/09/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/09/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/09/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/08/29 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/08/20 | 295 | 295 | 295 | 295 | 16,000 |
| 2003/08/19 | 287 | 290 | 287 | 290 | 5,000 |
| 2003/08/18 | 282 | 285 | 280 | 285 | 8,000 |
| 2003/08/12 | 265 | 265 | 260 | 260 | 12,000 |
| 2003/08/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/08/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/29 | 280 | 280 | 280 | 280 | 7,000 |
| 2003/07/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/07/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/07/22 | 290 | 290 | 280 | 280 | 17,000 |
| 2003/07/18 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/07/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/08 | 302 | 302 | 275 | 275 | 16,000 |
| 2003/07/07 | 275 | 275 | 275 | 275 | 8,000 |
| 2003/07/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/07/03 | 240 | 240 | 240 | 240 | 8,000 |
| 2003/06/30 | 291 | 291 | 291 | 291 | 7,000 |
| 2003/06/27 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/06/23 | 268 | 268 | 268 | 268 | 6,000 |
| 2003/06/20 | 244 | 244 | 244 | 244 | 12,000 |
| 2003/06/19 | 222 | 222 | 222 | 222 | 8,000 |
| 2003/06/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/06/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/06/09 | 220 | 220 | 205 | 205 | 4,000 |
| 2003/06/06 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/29 | 220 | 220 | 220 | 220 | 9,000 |
| 2003/05/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/23 | 200 | 200 | 200 | 200 | 10,000 |
| 2003/05/20 | 219 | 219 | 219 | 219 | 22,000 |
| 2003/05/19 | 200 | 203 | 200 | 200 | 4,000 |
| 2003/05/16 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/05/15 | 198 | 200 | 198 | 200 | 8,000 |
| 2003/05/14 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/05/09 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/05/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/05/06 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/05/02 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/04/30 | 200 | 200 | 200 | 200 | 11,000 |
| 2003/04/25 | 197 | 200 | 197 | 200 | 6,000 |
| 2003/04/21 | 200 | 200 | 200 | 200 | 24,000 |
| 2003/04/17 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/04/16 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/04/10 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/04/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/03/31 | 220 | 220 | 205 | 205 | 12,000 |
| 2003/03/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/24 | 220 | 220 | 220 | 220 | 12,000 |
| 2003/03/20 | 210 | 210 | 210 | 210 | 9,000 |
| 2003/03/19 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/03/18 | 190 | 190 | 190 | 190 | 5,000 |
| 2003/03/14 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/03/12 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/03/10 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/03/05 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/03/03 | 200 | 202 | 200 | 202 | 12,000 |
| 2003/02/28 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/02/27 | 202 | 202 | 202 | 202 | 4,000 |
| 2003/02/20 | 203 | 203 | 203 | 203 | 24,000 |
| 2003/02/19 | 196 | 196 | 196 | 196 | 3,000 |
| 2003/02/18 | 195 | 196 | 195 | 196 | 8,000 |
| 2003/02/17 | 195 | 195 | 195 | 195 | 4,000 |
| 2003/02/10 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/02/07 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/01/29 | 200 | 200 | 200 | 200 | 11,000 |
| 2003/01/21 | 209 | 209 | 209 | 209 | 23,000 |
| 2003/01/20 | 189 | 190 | 189 | 190 | 10,000 |
| 2003/01/16 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/01/14 | 156 | 156 | 156 | 156 | 16,000 |
| 2003/01/10 | 180 | 180 | 155 | 155 | 6,000 |
| 2003/01/06 | 176 | 176 | 176 | 176 | 14,000 |