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
1999/12/30 330 330 330 330 1,000
1999/12/27 325 325 325 325 1,000
1999/12/24 320 320 320 320 3,000
1999/12/10 353 353 353 353 1,000
1999/12/07 355 355 355 355 28,000
1999/12/06 354 354 354 354 23,000
1999/12/03 354 354 354 354 1,000
1999/12/02 357 357 357 357 2,000
1999/12/01 355 359 355 359 4,000
1999/11/30 360 360 360 360 9,000
1999/11/29 350 355 350 355 4,000
1999/11/26 337 340 337 340 2,000
1999/11/22 332 332 332 332 1,000
1999/11/18 326 326 326 326 1,000
1999/11/16 310 310 310 310 7,000
1999/11/15 320 320 320 320 2,000
1999/11/10 400 400 400 400 1,000
1999/11/09 400 400 400 400 6,000
1999/11/08 399 399 399 399 5,000
1999/11/05 395 395 395 395 6,000
1999/11/02 395 395 395 395 3,000
1999/11/01 399 399 399 399 6,000
1999/10/29 380 380 380 380 1,000
1999/10/28 362 362 362 362 1,000
1999/10/27 351 351 351 351 1,000
1999/10/21 390 390 381 381 2,000
1999/10/12 400 400 400 400 1,000
1999/10/07 395 395 395 395 1,000
1999/10/05 430 430 430 430 24,000
1999/10/04 399 399 399 399 1,000
1999/10/01 395 395 395 395 1,000
1999/09/29 350 350 350 350 1,000
1999/09/28 399 399 339 339 2,000
1999/09/27 368 368 327 327 10,000
1999/09/21 362 362 362 362 1,000
1999/09/20 395 395 360 361 12,000
1999/09/17 440 440 440 440 1,000
1999/09/16 435 435 435 435 1,000
1999/09/14 450 450 450 450 2,000
1999/09/13 451 451 451 451 1,000
1999/09/10 490 490 460 460 3,000
1999/09/07 490 490 490 490 9,000
1999/09/06 480 480 480 480 8,000
1999/09/01 489 489 485 485 2,000
1999/08/31 470 470 470 470 4,000
1999/08/30 450 450 450 450 2,000
1999/08/27 460 460 435 435 7,000
1999/08/26 466 466 466 466 1,000
1999/08/23 465 465 465 465 1,000
1999/08/20 465 465 465 465 3,000
1999/08/18 490 490 490 490 1,000
1999/08/17 463 463 463 463 1,000
1999/08/11 450 450 450 450 1,000
1999/08/10 500 500 500 500 7,000
1999/08/09 500 500 500 500 3,000
1999/08/06 500 500 500 500 1,000
1999/08/05 500 500 500 500 3,000
1999/08/04 490 490 490 490 1,000
1999/08/02 490 490 490 490 8,000
1999/07/30 490 490 490 490 1,000
1999/07/28 412 412 412 412 1,000
1999/07/22 401 401 401 401 1,000
1999/07/21 500 500 400 400 2,000
1999/07/19 500 500 470 470 13,000
1999/07/16 500 500 500 500 1,000
1999/07/15 470 470 470 470 1,000
1999/07/14 470 470 470 470 3,000
1999/07/13 460 460 460 460 3,000
1999/07/12 450 450 440 440 11,000
1999/07/09 450 450 450 450 2,000
1999/07/08 440 440 440 440 2,000
1999/07/07 430 430 430 430 3,000
1999/07/06 420 420 420 420 6,000
1999/07/05 400 400 400 400 23,000
1999/07/02 399 399 399 399 1,000
1999/06/29 400 400 386 386 9,000
1999/06/22 381 381 381 381 1,000
1999/06/21 381 381 381 381 1,000
1999/06/18 400 400 400 400 1,000
1999/06/10 409 409 409 409 1,000
1999/06/08 410 410 410 410 12,000
1999/06/07 400 400 400 400 6,000
1999/06/04 400 400 398 400 4,000
1999/06/03 398 398 398 398 1,000
1999/06/02 390 390 390 390 1,000
1999/06/01 380 380 380 380 6,000
1999/05/28 366 366 366 366 1,000
1999/05/25 350 350 350 350 1,000
1999/05/24 347 347 347 347 1,000
1999/05/21 375 375 302 302 6,000
1999/05/20 376 376 376 376 1,000
1999/05/18 420 420 420 420 1,000
1999/05/17 420 420 420 420 3,000
1999/05/12 410 410 410 410 1,000
1999/05/11 400 400 400 400 1,000
1999/05/06 400 400 400 400 15,000
1999/04/30 400 400 400 400 10,000
1999/04/28 372 372 372 372 1,000
1999/04/23 375 375 370 370 4,000
1999/04/22 375 375 375 375 1,000
1999/04/20 400 400 400 400 1,000
1999/04/16 389 389 389 389 1,000
1999/04/15 376 376 376 376 1,000
1999/04/12 389 389 389 389 1,000
1999/04/08 375 375 375 375 1,000
1999/04/07 376 376 376 376 1,000
1999/04/05 400 400 400 400 18,000
1999/04/01 400 400 400 400 3,000
1999/03/31 380 380 380 380 3,000
1999/03/30 370 370 370 370 6,000
1999/03/29 370 370 370 370 3,000
1999/03/25 370 370 370 370 1,000
1999/03/18 400 400 400 400 1,000
1999/03/15 330 330 330 330 1,000
1999/03/10 400 400 400 400 4,000
1999/03/08 400 400 400 400 6,000
1999/03/05 390 390 390 390 10,000
1999/03/04 380 380 380 380 1,000
1999/03/01 380 380 380 380 9,000
1999/02/25 351 351 351 351 1,000
1999/02/19 380 380 380 380 1,000
1999/02/18 379 379 379 379 1,000
1999/02/12 390 390 390 390 2,000
1999/02/10 380 380 380 380 7,000
1999/02/09 370 370 370 370 9,000
1999/02/08 360 360 360 360 3,000
1999/02/05 359 359 359 359 1,000
1999/02/03 370 370 370 370 1,000
1999/02/02 360 360 360 360 8,000
1999/02/01 360 360 360 360 1,000
1999/01/29 340 340 340 340 2,000
1999/01/28 330 330 330 330 2,000
1999/01/27 330 330 330 330 4,000
1999/01/26 321 321 321 321 1,000
1999/01/25 330 330 330 330 1,000
1999/01/22 331 331 331 331 1,000
1999/01/19 360 360 331 331 2,000
1999/01/13 380 380 380 380 15,000
1999/01/12 370 370 370 370 7,000
1999/01/11 365 365 365 365 2,000
1999/01/08 360 365 360 360 6,000
1999/01/07 340 355 340 355 6,000
1999/01/06 330 330 330 330 3,000
1999/01/05 314 314 314 314 2,000

このページの先頭へ