日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/29 93 93 93 93 4,000
2009/12/28 91 91 91 91 1,000
2009/12/25 91 91 91 91 1,000
2009/12/21 92 92 89 90 26,000
2009/12/18 93 93 91 93 9,000
2009/12/17 91 92 91 92 3,000
2009/12/16 93 93 92 92 3,000
2009/12/15 90 92 90 92 3,000
2009/12/11 90 90 90 90 1,000
2009/12/10 93 93 89 89 10,000
2009/12/09 90 92 90 92 2,000
2009/12/03 89 89 89 89 1,000
2009/12/02 94 94 88 88 16,000
2009/11/30 90 90 90 90 6,000
2009/11/27 91 91 90 90 2,000
2009/11/20 91 91 90 91 27,000
2009/11/19 93 93 90 92 21,000
2009/11/18 95 95 91 92 14,000
2009/11/17 94 94 94 94 1,000
2009/11/16 93 93 93 93 1,000
2009/11/13 93 93 93 93 3,000
2009/11/12 94 94 91 91 3,000
2009/11/10 98 98 98 98 1,000
2009/11/09 94 94 94 94 5,000
2009/11/06 95 95 95 95 10,000
2009/11/04 96 96 95 95 6,000
2009/10/30 96 96 95 96 9,000
2009/10/29 99 99 99 99 5,000
2009/10/28 100 100 100 100 6,000
2009/10/20 101 101 97 97 23,000
2009/10/19 95 98 95 98 9,000
2009/10/16 96 97 96 97 2,000
2009/10/15 99 99 95 95 9,000
2009/10/13 99 99 99 99 1,000
2009/10/09 96 97 96 97 24,000
2009/10/08 95 95 95 95 1,000
2009/10/07 94 98 94 98 2,000
2009/10/02 94 94 94 94 1,000
2009/09/30 93 94 93 94 2,000
2009/09/29 100 100 96 96 5,000
2009/09/28 99 99 99 99 1,000
2009/09/25 100 100 100 100 1,000
2009/09/24 100 100 100 100 22,000
2009/09/18 100 100 97 97 10,000
2009/09/17 100 100 100 100 5,000
2009/09/16 98 100 98 100 15,000
2009/09/14 98 98 98 98 1,000
2009/09/10 99 99 99 99 1,000
2009/09/09 94 94 94 94 2,000
2009/09/03 96 96 96 96 3,000
2009/09/02 98 98 98 98 7,000
2009/09/01 97 97 97 97 6,000
2009/08/31 99 99 99 99 5,000
2009/08/28 99 100 98 98 21,000
2009/08/27 98 98 97 97 9,000
2009/08/26 95 98 95 98 11,000
2009/08/24 98 98 98 98 2,000
2009/08/20 99 99 99 99 21,000
2009/08/19 99 99 99 99 7,000
2009/08/18 98 98 97 97 6,000
2009/08/17 97 99 97 99 2,000
2009/08/12 95 95 93 93 3,000
2009/08/11 97 99 95 95 4,000
2009/08/03 98 98 98 98 1,000
2009/07/30 99 99 99 99 1,000
2009/07/29 99 99 98 99 15,000
2009/07/28 96 96 96 96 1,000
2009/07/27 97 97 97 97 1,000
2009/07/23 96 96 96 96 1,000
2009/07/22 97 97 97 97 1,000
2009/07/21 99 99 99 99 23,000
2009/07/17 97 98 97 98 8,000
2009/07/16 96 96 96 96 12,000
2009/07/14 95 95 95 95 2,000
2009/07/10 98 98 95 95 5,000
2009/07/09 98 98 97 97 10,000
2009/07/08 99 99 98 99 4,000
2009/07/07 100 102 100 100 8,000
2009/07/06 102 102 102 102 2,000
2009/07/03 110 110 110 110 38,000
2009/07/02 100 100 100 100 12,000
2009/06/30 100 100 100 100 14,000
2009/06/29 95 95 95 95 4,000
2009/06/26 95 95 95 95 2,000
2009/06/22 95 95 95 95 24,000
2009/06/19 95 95 95 95 12,000
2009/06/18 95 95 95 95 9,000
2009/06/17 95 95 95 95 6,000
2009/06/16 96 96 94 94 3,000
2009/06/15 94 94 94 94 2,000
2009/06/12 95 96 95 96 5,000
2009/06/11 97 97 95 95 6,000
2009/06/10 98 98 93 93 5,000
2009/06/09 92 93 92 93 7,000
2009/06/08 95 95 93 93 6,000
2009/06/04 95 96 95 96 10,000
2009/06/02 93 95 93 95 3,000
2009/05/29 92 92 92 92 5,000
2009/05/28 93 93 93 93 1,000
2009/05/26 91 91 91 91 3,000
2009/05/25 89 92 89 92 2,000
2009/05/21 93 94 93 94 2,000
2009/05/20 92 92 66 88 51,000
2009/05/19 95 95 95 95 13,000
2009/05/18 94 94 93 93 3,000
2009/05/15 94 95 89 89 14,000
2009/05/13 93 93 93 93 5,000
2009/05/12 93 93 93 93 2,000
2009/05/11 94 94 94 94 1,000
2009/05/08 91 91 91 91 1,000
2009/05/07 90 90 86 90 7,000
2009/04/30 97 97 95 95 11,000
2009/04/28 95 95 95 95 6,000
2009/04/27 95 95 95 95 1,000
2009/04/23 90 90 90 90 3,000
2009/04/21 98 98 98 98 1,000
2009/04/20 100 101 100 100 24,000
2009/04/17 91 91 91 91 1,000
2009/04/16 90 90 88 88 7,000
2009/04/15 90 90 90 90 1,000
2009/04/13 90 90 89 89 6,000
2009/04/10 90 90 88 88 8,000
2009/04/09 88 88 88 88 1,000
2009/04/08 88 88 88 88 6,000
2009/04/06 90 90 90 90 1,000
2009/03/31 88 88 88 88 1,000
2009/03/30 90 90 90 90 5,000
2009/03/26 90 95 90 95 3,000
2009/03/25 93 93 93 93 3,000
2009/03/23 95 95 95 95 25,000
2009/03/19 92 93 92 93 6,000
2009/03/18 90 92 90 91 12,000
2009/03/17 91 92 91 91 3,000
2009/03/16 92 92 92 92 1,000
2009/03/10 93 93 93 93 2,000
2009/03/05 85 85 84 84 3,000
2009/03/02 95 95 95 95 3,000
2009/02/26 90 94 88 94 3,000
2009/02/23 88 93 88 93 3,000
2009/02/20 94 94 94 94 24,000
2009/02/19 91 91 91 91 2,000
2009/02/18 91 91 90 90 2,000
2009/02/17 91 91 91 91 1,000
2009/02/16 90 90 90 90 1,000
2009/02/13 90 90 90 90 1,000
2009/02/10 91 91 91 91 1,000
2009/02/09 88 88 88 88 1,000
2009/02/02 89 89 88 88 3,000
2009/01/29 92 92 92 92 5,000
2009/01/28 85 85 85 85 1,000
2009/01/27 81 81 81 81 1,000
2009/01/26 83 83 78 80 6,000
2009/01/23 93 93 93 93 1,000
2009/01/22 94 94 93 93 2,000
2009/01/20 93 93 93 93 26,000
2009/01/19 92 92 91 91 5,000
2009/01/16 93 93 90 90 11,000
2009/01/14 92 92 92 92 2,000
2009/01/13 92 92 92 92 6,000
2009/01/09 89 90 88 90 5,000
2009/01/08 90 90 90 90 1,000
2009/01/06 86 86 85 85 2,000
2009/01/05 88 90 88 90 3,000

このページの先頭へ