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 |
|---|---|---|---|---|---|
| 2006/12/29 | 370 | 389 | 370 | 389 | 16,000 |
| 2006/12/27 | 374 | 380 | 370 | 380 | 6,000 |
| 2006/12/25 | 385 | 389 | 385 | 389 | 6,000 |
| 2006/12/21 | 388 | 389 | 387 | 389 | 13,000 |
| 2006/12/20 | 389 | 389 | 380 | 389 | 14,000 |
| 2006/12/19 | 388 | 388 | 383 | 388 | 7,000 |
| 2006/12/18 | 389 | 389 | 389 | 389 | 5,000 |
| 2006/12/15 | 388 | 390 | 384 | 389 | 7,000 |
| 2006/12/13 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/12/12 | 383 | 389 | 383 | 389 | 10,000 |
| 2006/12/11 | 390 | 390 | 390 | 390 | 20,000 |
| 2006/12/08 | 389 | 390 | 388 | 390 | 6,000 |
| 2006/12/07 | 389 | 390 | 389 | 390 | 16,000 |
| 2006/12/06 | 389 | 390 | 389 | 390 | 6,000 |
| 2006/12/05 | 390 | 391 | 390 | 391 | 4,000 |
| 2006/12/04 | 380 | 390 | 380 | 390 | 14,000 |
| 2006/12/01 | 382 | 392 | 382 | 392 | 6,000 |
| 2006/11/30 | 391 | 392 | 385 | 392 | 6,000 |
| 2006/11/29 | 390 | 391 | 390 | 391 | 13,000 |
| 2006/11/28 | 392 | 392 | 391 | 392 | 16,000 |
| 2006/11/24 | 393 | 393 | 391 | 392 | 37,000 |
| 2006/11/22 | 377 | 392 | 377 | 392 | 19,000 |
| 2006/11/21 | 392 | 392 | 392 | 392 | 16,000 |
| 2006/11/20 | 393 | 393 | 393 | 393 | 7,000 |
| 2006/11/17 | 390 | 393 | 388 | 393 | 4,000 |
| 2006/11/16 | 393 | 393 | 393 | 393 | 11,000 |
| 2006/11/15 | 389 | 395 | 389 | 395 | 21,000 |
| 2006/11/14 | 395 | 395 | 394 | 395 | 8,000 |
| 2006/11/13 | 389 | 398 | 389 | 398 | 7,000 |
| 2006/11/10 | 385 | 390 | 385 | 390 | 2,000 |
| 2006/11/09 | 394 | 394 | 389 | 390 | 17,000 |
| 2006/11/08 | 381 | 395 | 381 | 395 | 43,000 |
| 2006/11/07 | 395 | 396 | 395 | 396 | 2,000 |
| 2006/11/06 | 395 | 396 | 380 | 394 | 36,000 |
| 2006/11/02 | 390 | 395 | 390 | 395 | 5,000 |
| 2006/11/01 | 384 | 392 | 384 | 392 | 36,000 |
| 2006/10/31 | 391 | 391 | 391 | 391 | 6,000 |
| 2006/10/30 | 394 | 394 | 378 | 393 | 28,000 |
| 2006/10/27 | 390 | 394 | 390 | 394 | 6,000 |
| 2006/10/26 | 375 | 390 | 375 | 389 | 32,000 |
| 2006/10/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/24 | 375 | 393 | 375 | 393 | 48,000 |
| 2006/10/23 | 398 | 398 | 398 | 398 | 32,000 |
| 2006/10/20 | 394 | 394 | 394 | 394 | 6,000 |
| 2006/10/19 | 380 | 394 | 380 | 393 | 17,000 |
| 2006/10/18 | 395 | 395 | 395 | 395 | 13,000 |
| 2006/10/17 | 395 | 395 | 394 | 395 | 24,000 |
| 2006/10/16 | 390 | 395 | 390 | 395 | 4,000 |
| 2006/10/13 | 390 | 398 | 390 | 394 | 26,000 |
| 2006/10/12 | 399 | 400 | 399 | 400 | 2,000 |
| 2006/10/11 | 395 | 400 | 379 | 400 | 43,000 |
| 2006/10/10 | 390 | 394 | 390 | 394 | 34,000 |
| 2006/10/06 | 393 | 394 | 392 | 392 | 26,000 |
| 2006/10/05 | 390 | 393 | 390 | 393 | 23,000 |
| 2006/10/04 | 390 | 390 | 390 | 390 | 12,000 |
| 2006/10/03 | 395 | 395 | 375 | 394 | 14,000 |
| 2006/10/02 | 375 | 399 | 375 | 399 | 13,000 |
| 2006/09/29 | 410 | 410 | 400 | 405 | 75,000 |
| 2006/09/28 | 410 | 420 | 408 | 420 | 207,000 |
| 2006/09/27 | 420 | 420 | 390 | 403 | 109,000 |
| 2006/09/26 | 379 | 419 | 379 | 419 | 81,000 |
| 2006/09/25 | 399 | 429 | 399 | 429 | 117,000 |
| 2006/09/22 | 350 | 439 | 350 | 439 | 127,000 |
| 2006/09/21 | 360 | 360 | 325 | 360 | 52,000 |
| 2006/09/20 | 364 | 364 | 330 | 360 | 64,000 |
| 2006/09/19 | 317 | 354 | 316 | 354 | 75,000 |
| 2006/09/15 | 315 | 316 | 315 | 316 | 17,000 |
| 2006/09/14 | 300 | 315 | 300 | 315 | 31,000 |
| 2006/09/13 | 300 | 305 | 284 | 304 | 55,000 |
| 2006/09/12 | 300 | 300 | 300 | 300 | 5,000 |
| 2006/09/11 | 300 | 300 | 290 | 300 | 38,000 |
| 2006/09/08 | 299 | 300 | 299 | 300 | 19,000 |
| 2006/09/06 | 285 | 300 | 285 | 300 | 6,000 |
| 2006/09/05 | 288 | 300 | 285 | 300 | 21,000 |
| 2006/09/04 | 290 | 295 | 285 | 295 | 9,000 |
| 2006/09/01 | 289 | 300 | 289 | 300 | 11,000 |
| 2006/08/31 | 285 | 290 | 285 | 290 | 12,000 |
| 2006/08/30 | 264 | 285 | 260 | 285 | 55,000 |
| 2006/08/29 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/08/25 | 254 | 270 | 254 | 270 | 20,000 |
| 2006/08/23 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/08/21 | 255 | 255 | 255 | 255 | 11,000 |
| 2006/08/17 | 253 | 257 | 253 | 257 | 13,000 |
| 2006/08/14 | 259 | 259 | 243 | 258 | 91,000 |
| 2006/08/11 | 255 | 255 | 250 | 255 | 21,000 |
| 2006/08/10 | 255 | 255 | 255 | 255 | 36,000 |
| 2006/08/08 | 250 | 255 | 250 | 255 | 4,000 |
| 2006/08/07 | 255 | 255 | 240 | 254 | 11,000 |
| 2006/08/02 | 256 | 256 | 256 | 256 | 12,000 |
| 2006/08/01 | 257 | 257 | 256 | 256 | 30,000 |
| 2006/07/31 | 258 | 258 | 258 | 258 | 3,000 |
| 2006/07/24 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/07/21 | 250 | 259 | 250 | 259 | 9,000 |
| 2006/07/20 | 260 | 261 | 260 | 261 | 13,000 |
| 2006/07/19 | 255 | 260 | 250 | 260 | 13,000 |
| 2006/07/18 | 258 | 260 | 258 | 260 | 36,000 |
| 2006/07/14 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/07/13 | 241 | 259 | 241 | 259 | 23,000 |
| 2006/07/12 | 250 | 254 | 245 | 254 | 38,000 |
| 2006/07/11 | 250 | 250 | 245 | 250 | 27,000 |
| 2006/07/10 | 250 | 250 | 236 | 250 | 56,000 |
| 2006/07/07 | 249 | 250 | 249 | 250 | 14,000 |
| 2006/07/06 | 252 | 254 | 252 | 254 | 58,000 |
| 2006/07/05 | 253 | 253 | 246 | 253 | 6,000 |
| 2006/07/04 | 249 | 253 | 245 | 253 | 45,000 |
| 2006/07/03 | 245 | 250 | 245 | 250 | 6,000 |
| 2006/06/29 | 250 | 250 | 245 | 250 | 14,000 |
| 2006/06/28 | 235 | 250 | 235 | 250 | 16,000 |
| 2006/06/27 | 249 | 249 | 249 | 249 | 6,000 |
| 2006/06/26 | 252 | 252 | 242 | 252 | 9,000 |
| 2006/06/22 | 252 | 253 | 252 | 253 | 6,000 |
| 2006/06/21 | 253 | 253 | 253 | 253 | 2,000 |
| 2006/06/20 | 254 | 254 | 253 | 253 | 17,000 |
| 2006/06/19 | 250 | 253 | 250 | 253 | 12,000 |
| 2006/06/16 | 248 | 250 | 248 | 250 | 3,000 |
| 2006/06/15 | 249 | 249 | 238 | 249 | 17,000 |
| 2006/06/14 | 245 | 252 | 240 | 252 | 25,000 |
| 2006/06/12 | 248 | 248 | 245 | 247 | 3,000 |
| 2006/06/09 | 250 | 250 | 250 | 250 | 32,000 |
| 2006/06/08 | 251 | 251 | 251 | 251 | 20,000 |
| 2006/06/06 | 252 | 253 | 252 | 253 | 2,000 |
| 2006/06/02 | 249 | 254 | 249 | 254 | 2,000 |
| 2006/06/01 | 254 | 254 | 254 | 254 | 10,000 |
| 2006/05/29 | 254 | 255 | 250 | 255 | 8,000 |
| 2006/05/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/05/24 | 250 | 255 | 250 | 255 | 7,000 |
| 2006/05/22 | 255 | 255 | 255 | 255 | 11,000 |
| 2006/05/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/05/18 | 244 | 256 | 231 | 255 | 26,000 |
| 2006/05/16 | 252 | 258 | 252 | 258 | 16,000 |
| 2006/05/10 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/05/08 | 257 | 257 | 257 | 257 | 2,000 |
| 2006/05/02 | 253 | 259 | 253 | 259 | 2,000 |
| 2006/05/01 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/04/28 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/04/26 | 258 | 258 | 258 | 258 | 18,000 |
| 2006/04/25 | 255 | 255 | 255 | 255 | 21,000 |
| 2006/04/24 | 247 | 254 | 247 | 254 | 4,000 |
| 2006/04/21 | 259 | 259 | 255 | 259 | 38,000 |
| 2006/04/20 | 245 | 265 | 245 | 264 | 44,000 |
| 2006/04/19 | 241 | 245 | 241 | 245 | 8,000 |
| 2006/04/18 | 240 | 240 | 240 | 240 | 58,000 |
| 2006/04/13 | 243 | 243 | 243 | 243 | 10,000 |
| 2006/04/11 | 245 | 249 | 245 | 249 | 4,000 |
| 2006/04/07 | 240 | 245 | 240 | 245 | 50,000 |
| 2006/04/05 | 240 | 245 | 229 | 240 | 39,000 |
| 2006/04/03 | 240 | 240 | 240 | 240 | 31,000 |
| 2006/03/31 | 240 | 244 | 240 | 244 | 23,000 |
| 2006/03/30 | 240 | 241 | 240 | 240 | 4,000 |
| 2006/03/29 | 233 | 240 | 233 | 240 | 10,000 |
| 2006/03/28 | 235 | 244 | 235 | 244 | 3,000 |
| 2006/03/27 | 240 | 240 | 240 | 240 | 8,000 |
| 2006/03/24 | 239 | 240 | 225 | 240 | 45,000 |
| 2006/03/23 | 235 | 239 | 235 | 239 | 2,000 |
| 2006/03/22 | 235 | 235 | 235 | 235 | 6,000 |
| 2006/03/20 | 239 | 239 | 230 | 230 | 47,000 |
| 2006/03/17 | 225 | 235 | 225 | 235 | 24,000 |
| 2006/03/10 | 230 | 235 | 225 | 235 | 6,000 |
| 2006/03/08 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/03/07 | 217 | 217 | 215 | 215 | 5,000 |
| 2006/03/06 | 220 | 220 | 220 | 220 | 5,000 |
| 2006/03/03 | 230 | 230 | 225 | 225 | 11,000 |
| 2006/03/01 | 235 | 235 | 235 | 235 | 5,000 |
| 2006/02/28 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/02/23 | 240 | 243 | 240 | 243 | 7,000 |
| 2006/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/02/21 | 240 | 243 | 234 | 243 | 23,000 |
| 2006/02/20 | 240 | 240 | 240 | 240 | 13,000 |
| 2006/02/17 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/02/16 | 243 | 243 | 230 | 243 | 8,000 |
| 2006/02/14 | 233 | 255 | 227 | 250 | 63,000 |
| 2006/02/13 | 232 | 250 | 232 | 250 | 14,000 |
| 2006/02/10 | 226 | 234 | 226 | 234 | 38,000 |
| 2006/02/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/02/08 | 227 | 227 | 225 | 225 | 9,000 |
| 2006/02/06 | 228 | 235 | 228 | 234 | 15,000 |
| 2006/02/03 | 228 | 228 | 228 | 228 | 2,000 |
| 2006/02/02 | 229 | 230 | 228 | 228 | 16,000 |
| 2006/02/01 | 228 | 228 | 228 | 228 | 5,000 |
| 2006/01/31 | 227 | 229 | 221 | 228 | 19,000 |
| 2006/01/30 | 224 | 225 | 222 | 225 | 21,000 |
| 2006/01/27 | 221 | 221 | 221 | 221 | 4,000 |
| 2006/01/25 | 224 | 224 | 220 | 220 | 6,000 |
| 2006/01/24 | 220 | 226 | 220 | 226 | 15,000 |
| 2006/01/20 | 241 | 241 | 230 | 230 | 16,000 |
| 2006/01/19 | 215 | 241 | 215 | 241 | 12,000 |
| 2006/01/18 | 229 | 230 | 215 | 220 | 64,000 |
| 2006/01/17 | 225 | 225 | 225 | 225 | 12,000 |
| 2006/01/16 | 232 | 232 | 230 | 230 | 11,000 |
| 2006/01/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/01/12 | 230 | 236 | 229 | 235 | 36,000 |
| 2006/01/11 | 226 | 230 | 226 | 230 | 26,000 |
| 2006/01/10 | 219 | 225 | 217 | 225 | 10,000 |
| 2006/01/06 | 215 | 215 | 215 | 215 | 5,000 |
| 2006/01/05 | 220 | 220 | 220 | 220 | 4,000 |