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 |
|---|---|---|---|---|---|
| 2002/12/25 | 150 | 150 | 150 | 150 | 4,000 |
| 2002/12/24 | 148 | 148 | 148 | 148 | 2,000 |
| 2002/12/20 | 173 | 173 | 173 | 173 | 26,000 |
| 2002/12/19 | 151 | 163 | 138 | 163 | 19,000 |
| 2002/12/18 | 147 | 148 | 147 | 148 | 11,000 |
| 2002/12/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2002/12/11 | 160 | 160 | 160 | 160 | 3,000 |
| 2002/12/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2002/12/06 | 190 | 190 | 190 | 190 | 3,000 |
| 2002/12/05 | 181 | 181 | 181 | 181 | 34,000 |
| 2002/12/04 | 162 | 165 | 162 | 165 | 2,000 |
| 2002/12/03 | 165 | 165 | 161 | 161 | 9,000 |
| 2002/12/02 | 170 | 170 | 170 | 170 | 4,000 |
| 2002/11/29 | 159 | 159 | 159 | 159 | 10,000 |
| 2002/11/28 | 145 | 145 | 145 | 145 | 5,000 |
| 2002/11/27 | 142 | 142 | 142 | 142 | 2,000 |
| 2002/11/25 | 150 | 150 | 140 | 140 | 3,000 |
| 2002/11/22 | 150 | 150 | 150 | 150 | 3,000 |
| 2002/11/21 | 170 | 170 | 170 | 170 | 2,000 |
| 2002/11/20 | 175 | 175 | 175 | 175 | 23,000 |
| 2002/11/19 | 173 | 173 | 173 | 173 | 1,000 |
| 2002/11/18 | 172 | 172 | 172 | 172 | 6,000 |
| 2002/11/14 | 171 | 171 | 171 | 171 | 2,000 |
| 2002/11/11 | 187 | 187 | 187 | 187 | 3,000 |
| 2002/11/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2002/10/29 | 190 | 190 | 190 | 190 | 13,000 |
| 2002/10/22 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/10/21 | 190 | 190 | 190 | 190 | 21,000 |
| 2002/10/18 | 190 | 190 | 178 | 178 | 3,000 |
| 2002/10/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/10/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/10/15 | 194 | 200 | 190 | 190 | 8,000 |
| 2002/10/11 | 204 | 214 | 204 | 214 | 6,000 |
| 2002/10/10 | 229 | 229 | 229 | 229 | 2,000 |
| 2002/10/08 | 240 | 240 | 235 | 235 | 2,000 |
| 2002/10/03 | 245 | 245 | 245 | 245 | 6,000 |
| 2002/10/02 | 249 | 249 | 249 | 249 | 2,000 |
| 2002/10/01 | 249 | 249 | 249 | 249 | 1,000 |
| 2002/09/30 | 250 | 250 | 250 | 250 | 11,000 |
| 2002/09/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/09/20 | 273 | 273 | 273 | 273 | 13,000 |
| 2002/09/19 | 270 | 273 | 270 | 273 | 3,000 |
| 2002/09/18 | 260 | 260 | 260 | 260 | 4,000 |
| 2002/09/17 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/09/12 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/09/10 | 275 | 275 | 275 | 275 | 2,000 |
| 2002/08/29 | 280 | 280 | 280 | 280 | 8,000 |
| 2002/08/26 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/08/23 | 275 | 275 | 275 | 275 | 2,000 |
| 2002/08/20 | 280 | 280 | 280 | 280 | 14,000 |
| 2002/08/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2002/08/16 | 270 | 270 | 270 | 270 | 7,000 |
| 2002/08/15 | 278 | 278 | 278 | 278 | 2,000 |
| 2002/08/14 | 278 | 278 | 278 | 278 | 3,000 |
| 2002/08/12 | 277 | 277 | 277 | 277 | 3,000 |
| 2002/08/09 | 293 | 293 | 290 | 290 | 10,000 |
| 2002/08/01 | 284 | 295 | 284 | 295 | 24,000 |
| 2002/07/29 | 290 | 290 | 275 | 275 | 12,000 |
| 2002/07/24 | 294 | 294 | 294 | 294 | 2,000 |
| 2002/07/22 | 294 | 294 | 294 | 294 | 14,000 |
| 2002/07/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2002/07/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/07/15 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/07/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/07/09 | 300 | 300 | 300 | 300 | 24,000 |
| 2002/07/08 | 300 | 300 | 300 | 300 | 23,000 |
| 2002/07/03 | 293 | 295 | 293 | 293 | 15,000 |
| 2002/07/01 | 295 | 295 | 290 | 290 | 14,000 |
| 2002/06/28 | 285 | 290 | 285 | 290 | 10,000 |
| 2002/06/20 | 290 | 290 | 290 | 290 | 13,000 |
| 2002/06/18 | 288 | 288 | 281 | 281 | 5,000 |
| 2002/06/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2002/06/10 | 288 | 288 | 288 | 288 | 1,000 |
| 2002/06/06 | 291 | 291 | 280 | 280 | 4,000 |
| 2002/06/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/05/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/05/29 | 320 | 320 | 320 | 320 | 8,000 |
| 2002/05/28 | 316 | 316 | 300 | 300 | 2,000 |
| 2002/05/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/05/24 | 319 | 319 | 319 | 319 | 1,000 |
| 2002/05/20 | 320 | 320 | 320 | 320 | 16,000 |
| 2002/05/17 | 313 | 315 | 313 | 315 | 3,000 |
| 2002/05/14 | 317 | 317 | 310 | 310 | 3,000 |
| 2002/05/13 | 320 | 320 | 315 | 315 | 6,000 |
| 2002/05/10 | 332 | 332 | 325 | 325 | 2,000 |
| 2002/05/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/05/08 | 332 | 332 | 332 | 332 | 1,000 |
| 2002/05/07 | 332 | 332 | 332 | 332 | 1,000 |
| 2002/05/02 | 312 | 312 | 312 | 312 | 1,000 |
| 2002/05/01 | 312 | 312 | 312 | 312 | 2,000 |
| 2002/04/30 | 332 | 332 | 332 | 332 | 7,000 |
| 2002/04/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/04/23 | 320 | 320 | 320 | 320 | 4,000 |
| 2002/04/22 | 330 | 330 | 325 | 325 | 14,000 |
| 2002/04/19 | 334 | 334 | 330 | 330 | 5,000 |
| 2002/04/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/04/10 | 334 | 334 | 334 | 334 | 1,000 |
| 2002/04/09 | 323 | 323 | 323 | 323 | 2,000 |
| 2002/04/01 | 334 | 334 | 334 | 334 | 1,000 |
| 2002/03/29 | 345 | 345 | 345 | 345 | 9,000 |
| 2002/03/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/03/25 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/03/20 | 345 | 345 | 345 | 345 | 13,000 |
| 2002/03/19 | 324 | 324 | 320 | 320 | 7,000 |
| 2002/03/15 | 322 | 322 | 322 | 322 | 1,000 |
| 2002/03/13 | 326 | 326 | 326 | 326 | 4,000 |
| 2002/03/11 | 325 | 325 | 325 | 325 | 4,000 |
| 2002/03/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2002/03/07 | 330 | 335 | 330 | 335 | 4,000 |
| 2002/03/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/03/01 | 350 | 350 | 350 | 350 | 7,000 |
| 2002/02/20 | 350 | 350 | 350 | 350 | 12,000 |
| 2002/02/19 | 335 | 337 | 335 | 337 | 2,000 |
| 2002/02/18 | 332 | 332 | 332 | 332 | 1,000 |
| 2002/02/14 | 331 | 331 | 331 | 331 | 1,000 |
| 2002/02/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/02/06 | 323 | 323 | 323 | 323 | 1,000 |
| 2002/02/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/01/29 | 350 | 350 | 350 | 350 | 8,000 |
| 2002/01/25 | 323 | 323 | 322 | 322 | 3,000 |
| 2002/01/21 | 350 | 350 | 349 | 349 | 13,000 |
| 2002/01/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/01/16 | 345 | 350 | 345 | 350 | 3,000 |
| 2002/01/15 | 330 | 330 | 327 | 327 | 3,000 |
| 2002/01/10 | 327 | 330 | 327 | 330 | 2,000 |
| 2002/01/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2002/01/07 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/01/04 | 350 | 350 | 350 | 350 | 9,000 |