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 |
|---|---|---|---|---|---|
| 2000/12/21 | 400 | 400 | 400 | 400 | 13,000 |
| 2000/12/20 | 382 | 382 | 382 | 382 | 1,000 |
| 2000/12/19 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/12/15 | 360 | 360 | 345 | 345 | 2,000 |
| 2000/12/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/12/08 | 440 | 440 | 440 | 440 | 17,000 |
| 2000/12/07 | 398 | 400 | 398 | 400 | 9,000 |
| 2000/12/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/11/29 | 385 | 385 | 385 | 385 | 8,000 |
| 2000/11/28 | 340 | 350 | 340 | 350 | 5,000 |
| 2000/11/21 | 386 | 386 | 386 | 386 | 16,000 |
| 2000/11/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2000/11/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/11/13 | 344 | 344 | 344 | 344 | 1,000 |
| 2000/11/10 | 344 | 344 | 344 | 344 | 1,000 |
| 2000/11/01 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/10/30 | 422 | 422 | 422 | 422 | 8,000 |
| 2000/10/23 | 386 | 386 | 386 | 386 | 14,000 |
| 2000/10/20 | 351 | 351 | 351 | 351 | 2,000 |
| 2000/10/19 | 319 | 319 | 319 | 319 | 1,000 |
| 2000/10/16 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/10/12 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/10/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/10/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/10/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/10/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/09/29 | 375 | 375 | 375 | 375 | 7,000 |
| 2000/09/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/09/22 | 400 | 400 | 400 | 400 | 9,000 |
| 2000/09/21 | 364 | 364 | 364 | 364 | 7,000 |
| 2000/09/20 | 331 | 331 | 331 | 331 | 1,000 |
| 2000/09/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/09/13 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/09/11 | 349 | 349 | 349 | 349 | 1,000 |
| 2000/09/08 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/09/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/08/29 | 365 | 369 | 365 | 369 | 9,000 |
| 2000/08/22 | 349 | 349 | 349 | 349 | 2,000 |
| 2000/08/21 | 349 | 349 | 349 | 349 | 15,000 |
| 2000/08/10 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/08/03 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/08/02 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/08/01 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/07/31 | 350 | 350 | 301 | 301 | 12,000 |
| 2000/07/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/25 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/07/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/07/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/07/07 | 349 | 349 | 349 | 349 | 1,000 |
| 2000/07/06 | 350 | 350 | 325 | 325 | 35,000 |
| 2000/07/05 | 319 | 337 | 319 | 337 | 43,000 |
| 2000/06/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/06/29 | 320 | 320 | 320 | 320 | 9,000 |
| 2000/06/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/06/27 | 300 | 300 | 295 | 295 | 3,000 |
| 2000/06/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2000/06/16 | 300 | 300 | 290 | 290 | 3,000 |
| 2000/06/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/06/08 | 291 | 291 | 291 | 291 | 1,000 |
| 2000/06/07 | 291 | 291 | 291 | 291 | 1,000 |
| 2000/06/05 | 330 | 330 | 330 | 330 | 20,000 |
| 2000/06/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/06/01 | 319 | 319 | 319 | 319 | 1,000 |
| 2000/05/30 | 318 | 318 | 318 | 318 | 3,000 |
| 2000/05/29 | 319 | 319 | 319 | 319 | 8,000 |
| 2000/05/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/05/16 | 281 | 281 | 281 | 281 | 1,000 |
| 2000/05/15 | 280 | 280 | 280 | 280 | 5,000 |
| 2000/05/12 | 320 | 320 | 320 | 320 | 12,000 |
| 2000/05/11 | 320 | 320 | 320 | 320 | 7,000 |
| 2000/05/10 | 318 | 318 | 318 | 318 | 4,000 |
| 2000/05/09 | 319 | 319 | 319 | 319 | 7,000 |
| 2000/05/08 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/05/02 | 310 | 310 | 306 | 306 | 2,000 |
| 2000/04/28 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/04/27 | 307 | 307 | 307 | 307 | 2,000 |
| 2000/04/26 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/04/21 | 302 | 302 | 302 | 302 | 2,000 |
| 2000/04/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/04/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/04/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/04/11 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/04/10 | 320 | 320 | 320 | 320 | 5,000 |
| 2000/04/07 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/04/06 | 315 | 315 | 315 | 315 | 4,000 |
| 2000/04/05 | 310 | 310 | 310 | 310 | 8,000 |
| 2000/04/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/03/31 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/29 | 310 | 313 | 310 | 313 | 12,000 |
| 2000/03/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/03/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/23 | 312 | 312 | 312 | 312 | 2,000 |
| 2000/03/22 | 312 | 312 | 310 | 310 | 4,000 |
| 2000/03/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/15 | 315 | 315 | 315 | 315 | 3,000 |
| 2000/03/14 | 310 | 315 | 310 | 315 | 6,000 |
| 2000/03/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/03/08 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/03/07 | 340 | 340 | 315 | 315 | 19,000 |
| 2000/03/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2000/03/03 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/02/29 | 340 | 340 | 320 | 320 | 13,000 |
| 2000/02/24 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/02/23 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/02/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/02/08 | 359 | 359 | 359 | 359 | 10,000 |
| 2000/02/07 | 354 | 354 | 354 | 354 | 9,000 |
| 2000/02/01 | 365 | 365 | 365 | 365 | 1,000 |
| 2000/01/31 | 340 | 340 | 340 | 340 | 11,000 |
| 2000/01/26 | 331 | 331 | 331 | 331 | 2,000 |
| 2000/01/13 | 384 | 384 | 384 | 384 | 1,000 |
| 2000/01/12 | 385 | 385 | 385 | 385 | 3,000 |
| 2000/01/11 | 380 | 380 | 380 | 380 | 4,000 |
| 2000/01/07 | 369 | 369 | 369 | 369 | 12,000 |
| 2000/01/06 | 369 | 369 | 368 | 368 | 7,000 |
| 2000/01/05 | 363 | 363 | 363 | 363 | 5,000 |
| 2000/01/04 | 365 | 365 | 365 | 365 | 1,000 |