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 |
|---|---|---|---|---|---|
| 2005/12/30 | 220 | 221 | 220 | 220 | 8,000 |
| 2005/12/29 | 222 | 222 | 221 | 221 | 4,000 |
| 2005/12/28 | 215 | 220 | 215 | 220 | 13,000 |
| 2005/12/27 | 209 | 215 | 209 | 215 | 13,000 |
| 2005/12/26 | 207 | 213 | 207 | 207 | 19,000 |
| 2005/12/22 | 220 | 220 | 206 | 206 | 12,000 |
| 2005/12/21 | 219 | 220 | 219 | 220 | 24,000 |
| 2005/12/20 | 216 | 218 | 205 | 218 | 34,000 |
| 2005/12/19 | 213 | 218 | 213 | 218 | 4,000 |
| 2005/12/16 | 217 | 217 | 202 | 212 | 22,000 |
| 2005/12/15 | 223 | 223 | 200 | 220 | 19,000 |
| 2005/12/14 | 219 | 245 | 210 | 225 | 68,000 |
| 2005/12/13 | 218 | 218 | 217 | 217 | 23,000 |
| 2005/12/12 | 215 | 217 | 215 | 217 | 8,000 |
| 2005/12/09 | 210 | 217 | 209 | 212 | 93,000 |
| 2005/12/08 | 209 | 210 | 209 | 210 | 19,000 |
| 2005/12/07 | 207 | 207 | 206 | 207 | 33,000 |
| 2005/12/06 | 206 | 208 | 206 | 208 | 14,000 |
| 2005/12/05 | 205 | 209 | 205 | 206 | 12,000 |
| 2005/12/02 | 204 | 205 | 204 | 205 | 7,000 |
| 2005/12/01 | 205 | 205 | 200 | 200 | 6,000 |
| 2005/11/30 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/11/29 | 207 | 209 | 207 | 209 | 19,000 |
| 2005/11/28 | 213 | 213 | 210 | 210 | 5,000 |
| 2005/11/25 | 214 | 214 | 214 | 214 | 5,000 |
| 2005/11/24 | 215 | 215 | 215 | 215 | 3,000 |
| 2005/11/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/11/21 | 216 | 216 | 215 | 215 | 20,000 |
| 2005/11/18 | 212 | 212 | 212 | 212 | 1,000 |
| 2005/11/17 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/11/16 | 214 | 214 | 213 | 213 | 4,000 |
| 2005/11/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/11/11 | 215 | 215 | 214 | 214 | 11,000 |
| 2005/11/10 | 217 | 217 | 217 | 217 | 2,000 |
| 2005/11/07 | 215 | 215 | 215 | 215 | 6,000 |
| 2005/11/04 | 215 | 215 | 215 | 215 | 12,000 |
| 2005/11/02 | 214 | 215 | 214 | 215 | 2,000 |
| 2005/11/01 | 213 | 213 | 213 | 213 | 10,000 |
| 2005/10/31 | 213 | 215 | 213 | 213 | 13,000 |
| 2005/10/28 | 212 | 213 | 212 | 213 | 7,000 |
| 2005/10/27 | 217 | 218 | 215 | 215 | 19,000 |
| 2005/10/26 | 215 | 219 | 215 | 215 | 19,000 |
| 2005/10/25 | 212 | 215 | 211 | 215 | 28,000 |
| 2005/10/24 | 215 | 215 | 211 | 211 | 5,000 |
| 2005/10/21 | 218 | 218 | 215 | 217 | 20,000 |
| 2005/10/20 | 225 | 225 | 220 | 220 | 26,000 |
| 2005/10/19 | 219 | 220 | 219 | 220 | 30,000 |
| 2005/10/18 | 220 | 220 | 220 | 220 | 23,000 |
| 2005/10/17 | 220 | 220 | 219 | 219 | 4,000 |
| 2005/10/14 | 213 | 215 | 213 | 213 | 9,000 |
| 2005/10/13 | 219 | 219 | 219 | 219 | 3,000 |
| 2005/10/12 | 216 | 216 | 216 | 216 | 5,000 |
| 2005/10/11 | 219 | 219 | 219 | 219 | 2,000 |
| 2005/10/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2005/10/06 | 219 | 219 | 218 | 218 | 3,000 |
| 2005/10/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/10/04 | 211 | 218 | 211 | 218 | 3,000 |
| 2005/10/03 | 215 | 215 | 210 | 210 | 12,000 |
| 2005/09/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/09/29 | 221 | 221 | 221 | 221 | 7,000 |
| 2005/09/28 | 216 | 224 | 216 | 217 | 13,000 |
| 2005/09/27 | 219 | 219 | 209 | 210 | 27,000 |
| 2005/09/26 | 220 | 220 | 219 | 219 | 7,000 |
| 2005/09/22 | 218 | 218 | 218 | 218 | 4,000 |
| 2005/09/21 | 220 | 220 | 218 | 220 | 11,000 |
| 2005/09/20 | 220 | 220 | 220 | 220 | 28,000 |
| 2005/09/15 | 220 | 221 | 220 | 221 | 21,000 |
| 2005/09/14 | 219 | 220 | 219 | 219 | 4,000 |
| 2005/09/13 | 219 | 221 | 219 | 220 | 63,000 |
| 2005/09/12 | 216 | 217 | 216 | 217 | 6,000 |
| 2005/09/09 | 217 | 220 | 217 | 220 | 15,000 |
| 2005/09/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/09/07 | 220 | 220 | 220 | 220 | 4,000 |
| 2005/09/06 | 222 | 222 | 218 | 218 | 5,000 |
| 2005/09/05 | 225 | 225 | 223 | 223 | 3,000 |
| 2005/09/02 | 221 | 225 | 221 | 225 | 42,000 |
| 2005/09/01 | 222 | 222 | 219 | 219 | 5,000 |
| 2005/08/31 | 217 | 217 | 217 | 217 | 2,000 |
| 2005/08/30 | 219 | 219 | 218 | 219 | 3,000 |
| 2005/08/29 | 223 | 223 | 217 | 219 | 17,000 |
| 2005/08/26 | 221 | 221 | 219 | 220 | 10,000 |
| 2005/08/25 | 221 | 222 | 221 | 221 | 4,000 |
| 2005/08/24 | 229 | 229 | 223 | 223 | 14,000 |
| 2005/08/23 | 222 | 230 | 222 | 225 | 21,000 |
| 2005/08/22 | 219 | 222 | 219 | 220 | 27,000 |
| 2005/08/19 | 212 | 220 | 212 | 215 | 20,000 |
| 2005/08/18 | 215 | 215 | 212 | 212 | 9,000 |
| 2005/08/17 | 207 | 215 | 207 | 214 | 21,000 |
| 2005/08/16 | 208 | 210 | 208 | 208 | 17,000 |
| 2005/08/15 | 208 | 208 | 206 | 207 | 12,000 |
| 2005/08/12 | 205 | 206 | 205 | 206 | 11,000 |
| 2005/08/11 | 202 | 210 | 202 | 210 | 35,000 |
| 2005/08/10 | 198 | 210 | 198 | 201 | 55,000 |
| 2005/08/09 | 198 | 198 | 197 | 197 | 7,000 |
| 2005/08/08 | 191 | 198 | 191 | 198 | 3,000 |
| 2005/08/05 | 195 | 195 | 192 | 192 | 8,000 |
| 2005/08/04 | 204 | 204 | 195 | 195 | 10,000 |
| 2005/08/03 | 204 | 208 | 204 | 208 | 11,000 |
| 2005/08/02 | 211 | 214 | 207 | 214 | 10,000 |
| 2005/08/01 | 213 | 215 | 213 | 215 | 3,000 |
| 2005/07/29 | 218 | 219 | 218 | 219 | 8,000 |
| 2005/07/28 | 211 | 213 | 211 | 213 | 2,000 |
| 2005/07/27 | 215 | 216 | 210 | 216 | 23,000 |
| 2005/07/26 | 221 | 222 | 220 | 220 | 6,000 |
| 2005/07/25 | 222 | 222 | 221 | 221 | 8,000 |
| 2005/07/22 | 221 | 221 | 221 | 221 | 4,000 |
| 2005/07/21 | 223 | 226 | 223 | 223 | 10,000 |
| 2005/07/20 | 227 | 227 | 226 | 226 | 15,000 |
| 2005/07/19 | 226 | 229 | 226 | 226 | 6,000 |
| 2005/07/15 | 229 | 229 | 226 | 226 | 2,000 |
| 2005/07/13 | 227 | 227 | 227 | 227 | 1,000 |
| 2005/07/12 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/07/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/07/08 | 230 | 235 | 230 | 235 | 5,000 |
| 2005/07/06 | 241 | 241 | 230 | 230 | 23,000 |
| 2005/07/05 | 230 | 236 | 227 | 236 | 9,000 |
| 2005/07/04 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/07/01 | 233 | 233 | 233 | 233 | 4,000 |
| 2005/06/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/06/29 | 224 | 232 | 224 | 232 | 12,000 |
| 2005/06/28 | 234 | 234 | 232 | 232 | 3,000 |
| 2005/06/23 | 239 | 239 | 239 | 239 | 3,000 |
| 2005/06/21 | 243 | 243 | 240 | 240 | 5,000 |
| 2005/06/20 | 243 | 243 | 243 | 243 | 15,000 |
| 2005/06/17 | 250 | 250 | 230 | 245 | 25,000 |
| 2005/06/16 | 249 | 249 | 249 | 249 | 3,000 |
| 2005/06/13 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/06/10 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/06/07 | 242 | 242 | 242 | 242 | 5,000 |
| 2005/06/06 | 243 | 243 | 242 | 242 | 2,000 |
| 2005/06/03 | 241 | 242 | 241 | 241 | 8,000 |
| 2005/05/30 | 258 | 258 | 258 | 258 | 7,000 |
| 2005/05/27 | 261 | 261 | 260 | 260 | 5,000 |
| 2005/05/20 | 269 | 269 | 269 | 269 | 14,000 |
| 2005/05/19 | 265 | 267 | 265 | 266 | 16,000 |
| 2005/05/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/05/12 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/05/11 | 265 | 265 | 265 | 265 | 10,000 |
| 2005/05/10 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/05/09 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/05/06 | 273 | 273 | 268 | 268 | 5,000 |
| 2005/05/02 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/27 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/22 | 274 | 274 | 270 | 270 | 2,000 |
| 2005/04/20 | 276 | 276 | 276 | 276 | 14,000 |
| 2005/04/14 | 269 | 269 | 269 | 269 | 2,000 |
| 2005/04/11 | 273 | 273 | 269 | 269 | 4,000 |
| 2005/04/07 | 270 | 275 | 269 | 269 | 15,000 |
| 2005/04/06 | 270 | 270 | 270 | 270 | 18,000 |
| 2005/04/05 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/04/01 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/03/30 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/03/29 | 277 | 277 | 272 | 272 | 9,000 |
| 2005/03/28 | 270 | 270 | 260 | 262 | 13,000 |
| 2005/03/25 | 284 | 284 | 266 | 266 | 17,000 |
| 2005/03/22 | 302 | 302 | 302 | 302 | 13,000 |
| 2005/03/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/03/16 | 282 | 282 | 271 | 280 | 7,000 |
| 2005/03/15 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/03/14 | 278 | 278 | 275 | 275 | 3,000 |
| 2005/03/11 | 273 | 275 | 273 | 275 | 20,000 |
| 2005/03/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/03/04 | 264 | 270 | 264 | 270 | 2,000 |
| 2005/03/01 | 275 | 275 | 275 | 275 | 7,000 |
| 2005/02/24 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/02/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/21 | 270 | 270 | 270 | 270 | 20,000 |
| 2005/02/17 | 264 | 267 | 264 | 266 | 4,000 |
| 2005/02/15 | 266 | 266 | 261 | 261 | 5,000 |
| 2005/02/10 | 266 | 266 | 257 | 257 | 4,000 |
| 2005/02/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/02/03 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/02/01 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/01/31 | 266 | 266 | 266 | 266 | 6,000 |
| 2005/01/27 | 260 | 261 | 260 | 261 | 3,000 |
| 2005/01/26 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/01/25 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/01/24 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/01/21 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/01/20 | 267 | 267 | 267 | 267 | 15,000 |
| 2005/01/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/01/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/01/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/01/14 | 258 | 258 | 258 | 258 | 3,000 |
| 2005/01/12 | 267 | 267 | 257 | 257 | 11,000 |
| 2005/01/11 | 267 | 267 | 267 | 267 | 2,000 |
| 2005/01/05 | 267 | 267 | 267 | 267 | 8,000 |
| 2005/01/04 | 256 | 256 | 256 | 256 | 1,000 |