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 |
|---|---|---|---|---|---|
| 2013/12/30 | 217 | 217 | 217 | 217 | 5,000 |
| 2013/12/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/12/26 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/12/25 | 212 | 214 | 212 | 214 | 9,000 |
| 2013/12/24 | 213 | 213 | 213 | 213 | 6,000 |
| 2013/12/20 | 214 | 214 | 212 | 214 | 18,000 |
| 2013/12/19 | 216 | 216 | 214 | 214 | 3,000 |
| 2013/12/18 | 215 | 215 | 215 | 215 | 8,000 |
| 2013/12/17 | 216 | 216 | 215 | 215 | 3,000 |
| 2013/12/16 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/12/10 | 216 | 216 | 215 | 215 | 8,000 |
| 2013/12/06 | 211 | 213 | 211 | 213 | 13,000 |
| 2013/12/04 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/12/03 | 219 | 219 | 214 | 214 | 11,000 |
| 2013/12/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/11/29 | 217 | 217 | 215 | 215 | 6,000 |
| 2013/11/27 | 215 | 215 | 215 | 215 | 5,000 |
| 2013/11/26 | 215 | 216 | 215 | 215 | 7,000 |
| 2013/11/25 | 217 | 217 | 215 | 215 | 4,000 |
| 2013/11/20 | 219 | 219 | 217 | 217 | 24,000 |
| 2013/11/19 | 219 | 219 | 217 | 217 | 7,000 |
| 2013/11/18 | 220 | 220 | 218 | 218 | 12,000 |
| 2013/11/15 | 225 | 228 | 217 | 217 | 12,000 |
| 2013/11/12 | 218 | 218 | 218 | 218 | 16,000 |
| 2013/11/11 | 225 | 225 | 225 | 225 | 6,000 |
| 2013/10/31 | 221 | 221 | 221 | 221 | 3,000 |
| 2013/10/30 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/10/29 | 229 | 229 | 220 | 220 | 4,000 |
| 2013/10/24 | 225 | 225 | 225 | 225 | 3,000 |
| 2013/10/21 | 235 | 235 | 235 | 235 | 8,000 |
| 2013/10/18 | 227 | 227 | 227 | 227 | 2,000 |
| 2013/10/17 | 223 | 224 | 223 | 223 | 3,000 |
| 2013/10/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2013/10/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/10/10 | 228 | 228 | 214 | 214 | 11,000 |
| 2013/10/04 | 216 | 224 | 216 | 224 | 8,000 |
| 2013/10/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/10/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/09/30 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/09/26 | 220 | 228 | 212 | 228 | 13,000 |
| 2013/09/25 | 235 | 235 | 235 | 235 | 3,000 |
| 2013/09/24 | 236 | 236 | 235 | 235 | 7,000 |
| 2013/09/20 | 235 | 235 | 235 | 235 | 14,000 |
| 2013/09/19 | 225 | 234 | 225 | 234 | 4,000 |
| 2013/09/18 | 218 | 224 | 218 | 219 | 9,000 |
| 2013/09/13 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/09/12 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/09/11 | 208 | 210 | 208 | 208 | 34,000 |
| 2013/09/10 | 204 | 206 | 204 | 205 | 13,000 |
| 2013/09/09 | 200 | 200 | 200 | 200 | 8,000 |
| 2013/09/06 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/09/04 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/08/30 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/08/29 | 203 | 203 | 196 | 202 | 6,000 |
| 2013/08/26 | 202 | 203 | 202 | 203 | 2,000 |
| 2013/08/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/08/20 | 202 | 202 | 202 | 202 | 9,000 |
| 2013/08/19 | 206 | 206 | 203 | 203 | 6,000 |
| 2013/08/16 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/08/12 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/08/07 | 189 | 189 | 189 | 189 | 1,000 |
| 2013/08/06 | 192 | 192 | 192 | 192 | 2,000 |
| 2013/08/05 | 195 | 195 | 185 | 185 | 12,000 |
| 2013/08/02 | 205 | 205 | 195 | 195 | 20,000 |
| 2013/08/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/07/29 | 210 | 218 | 210 | 218 | 5,000 |
| 2013/07/26 | 206 | 206 | 205 | 205 | 3,000 |
| 2013/07/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/07/23 | 210 | 210 | 210 | 210 | 6,000 |
| 2013/07/22 | 226 | 226 | 202 | 210 | 12,000 |
| 2013/07/19 | 225 | 225 | 224 | 224 | 7,000 |
| 2013/07/18 | 224 | 225 | 224 | 225 | 4,000 |
| 2013/07/17 | 224 | 224 | 223 | 223 | 3,000 |
| 2013/07/16 | 220 | 220 | 220 | 220 | 10,000 |
| 2013/07/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/07/09 | 220 | 220 | 220 | 220 | 14,000 |
| 2013/07/08 | 204 | 247 | 204 | 212 | 10,000 |
| 2013/07/05 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/07/04 | 242 | 242 | 212 | 212 | 48,000 |
| 2013/07/03 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/07/02 | 221 | 222 | 221 | 222 | 18,000 |
| 2013/07/01 | 206 | 213 | 206 | 213 | 19,000 |
| 2013/06/28 | 200 | 203 | 198 | 203 | 28,000 |
| 2013/06/27 | 190 | 190 | 190 | 190 | 4,000 |
| 2013/06/26 | 189 | 189 | 188 | 188 | 3,000 |
| 2013/06/25 | 189 | 191 | 189 | 191 | 2,000 |
| 2013/06/21 | 183 | 183 | 182 | 183 | 3,000 |
| 2013/06/20 | 189 | 189 | 187 | 187 | 11,000 |
| 2013/06/19 | 187 | 190 | 187 | 190 | 6,000 |
| 2013/06/18 | 187 | 187 | 187 | 187 | 1,000 |
| 2013/06/17 | 188 | 188 | 186 | 186 | 6,000 |
| 2013/06/14 | 187 | 187 | 187 | 187 | 2,000 |
| 2013/06/13 | 191 | 191 | 186 | 186 | 2,000 |
| 2013/06/12 | 187 | 188 | 187 | 188 | 2,000 |
| 2013/06/11 | 190 | 190 | 189 | 189 | 2,000 |
| 2013/06/10 | 187 | 187 | 186 | 186 | 4,000 |
| 2013/06/07 | 181 | 181 | 181 | 181 | 2,000 |
| 2013/06/06 | 190 | 190 | 185 | 185 | 2,000 |
| 2013/06/05 | 192 | 196 | 192 | 192 | 6,000 |
| 2013/06/04 | 193 | 193 | 193 | 193 | 7,000 |
| 2013/06/03 | 200 | 200 | 195 | 195 | 2,000 |
| 2013/05/31 | 196 | 200 | 195 | 200 | 4,000 |
| 2013/05/30 | 198 | 198 | 197 | 197 | 2,000 |
| 2013/05/29 | 201 | 201 | 200 | 200 | 6,000 |
| 2013/05/27 | 193 | 201 | 193 | 201 | 4,000 |
| 2013/05/24 | 197 | 197 | 196 | 196 | 2,000 |
| 2013/05/23 | 200 | 200 | 196 | 196 | 5,000 |
| 2013/05/22 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/05/21 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/05/20 | 201 | 203 | 201 | 203 | 22,000 |
| 2013/05/17 | 200 | 200 | 198 | 198 | 7,000 |
| 2013/05/16 | 198 | 200 | 196 | 196 | 9,000 |
| 2013/05/15 | 199 | 199 | 197 | 197 | 14,000 |
| 2013/05/14 | 200 | 200 | 199 | 199 | 3,000 |
| 2013/05/13 | 199 | 199 | 199 | 199 | 4,000 |
| 2013/05/10 | 201 | 201 | 197 | 197 | 12,000 |
| 2013/05/09 | 198 | 200 | 198 | 200 | 7,000 |
| 2013/05/08 | 200 | 200 | 198 | 198 | 5,000 |
| 2013/05/07 | 199 | 202 | 199 | 202 | 9,000 |
| 2013/05/02 | 193 | 198 | 193 | 198 | 11,000 |
| 2013/05/01 | 191 | 192 | 191 | 192 | 5,000 |
| 2013/04/30 | 190 | 190 | 189 | 190 | 13,000 |
| 2013/04/26 | 198 | 204 | 191 | 191 | 21,000 |
| 2013/04/25 | 193 | 193 | 190 | 192 | 22,000 |
| 2013/04/24 | 197 | 197 | 193 | 193 | 6,000 |
| 2013/04/23 | 195 | 195 | 194 | 194 | 2,000 |
| 2013/04/22 | 204 | 204 | 182 | 195 | 67,000 |
| 2013/04/19 | 196 | 196 | 196 | 196 | 3,000 |
| 2013/04/18 | 196 | 196 | 196 | 196 | 3,000 |
| 2013/04/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/04/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/04/12 | 196 | 196 | 191 | 192 | 5,000 |
| 2013/04/11 | 196 | 197 | 196 | 196 | 6,000 |
| 2013/04/10 | 192 | 192 | 190 | 190 | 10,000 |
| 2013/04/09 | 187 | 188 | 186 | 186 | 3,000 |
| 2013/04/08 | 186 | 188 | 185 | 185 | 5,000 |
| 2013/04/05 | 185 | 188 | 185 | 185 | 4,000 |
| 2013/04/04 | 183 | 184 | 183 | 184 | 2,000 |
| 2013/04/03 | 191 | 191 | 177 | 184 | 5,000 |
| 2013/04/02 | 189 | 189 | 189 | 189 | 6,000 |
| 2013/04/01 | 195 | 195 | 190 | 190 | 14,000 |
| 2013/03/29 | 196 | 199 | 191 | 193 | 15,000 |
| 2013/03/28 | 189 | 195 | 189 | 195 | 8,000 |
| 2013/03/27 | 208 | 208 | 189 | 189 | 71,000 |
| 2013/03/26 | 180 | 208 | 180 | 203 | 147,000 |
| 2013/03/25 | 174 | 177 | 174 | 177 | 5,000 |
| 2013/03/22 | 174 | 174 | 173 | 174 | 7,000 |
| 2013/03/21 | 172 | 174 | 170 | 173 | 30,000 |
| 2013/03/19 | 167 | 170 | 166 | 166 | 40,000 |
| 2013/03/18 | 165 | 170 | 165 | 165 | 15,000 |
| 2013/03/15 | 164 | 165 | 163 | 163 | 9,000 |
| 2013/03/12 | 163 | 164 | 163 | 163 | 9,000 |
| 2013/03/11 | 163 | 163 | 163 | 163 | 7,000 |
| 2013/03/07 | 159 | 160 | 159 | 160 | 7,000 |
| 2013/03/06 | 161 | 161 | 159 | 159 | 3,000 |
| 2013/03/05 | 160 | 161 | 160 | 161 | 2,000 |
| 2013/03/04 | 161 | 162 | 160 | 160 | 13,000 |
| 2013/03/01 | 163 | 163 | 159 | 159 | 16,000 |
| 2013/02/28 | 163 | 163 | 163 | 163 | 2,000 |
| 2013/02/26 | 161 | 161 | 159 | 159 | 5,000 |
| 2013/02/22 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/02/20 | 164 | 164 | 161 | 161 | 12,000 |
| 2013/02/18 | 160 | 161 | 160 | 161 | 4,000 |
| 2013/02/15 | 162 | 162 | 155 | 156 | 6,000 |
| 2013/02/13 | 164 | 164 | 163 | 163 | 3,000 |
| 2013/02/12 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/02/08 | 163 | 163 | 163 | 163 | 5,000 |
| 2013/02/07 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/02/05 | 159 | 159 | 159 | 159 | 4,000 |
| 2013/02/04 | 162 | 164 | 162 | 164 | 7,000 |
| 2013/01/31 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/01/30 | 161 | 162 | 161 | 162 | 4,000 |
| 2013/01/29 | 161 | 161 | 160 | 161 | 6,000 |
| 2013/01/25 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/01/24 | 158 | 159 | 156 | 159 | 6,000 |
| 2013/01/23 | 158 | 158 | 158 | 158 | 1,000 |
| 2013/01/22 | 158 | 158 | 158 | 158 | 3,000 |
| 2013/01/21 | 160 | 161 | 160 | 161 | 16,000 |
| 2013/01/18 | 161 | 162 | 160 | 162 | 4,000 |
| 2013/01/17 | 161 | 161 | 159 | 159 | 3,000 |
| 2013/01/16 | 164 | 164 | 160 | 160 | 8,000 |
| 2013/01/15 | 161 | 163 | 160 | 163 | 7,000 |
| 2013/01/11 | 158 | 160 | 157 | 158 | 6,000 |
| 2013/01/10 | 157 | 157 | 156 | 156 | 6,000 |
| 2013/01/09 | 157 | 157 | 157 | 157 | 5,000 |
| 2013/01/08 | 157 | 157 | 157 | 157 | 1,000 |
| 2013/01/07 | 157 | 157 | 157 | 157 | 1,000 |
| 2013/01/04 | 157 | 157 | 157 | 157 | 3,000 |