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 |
---|---|---|---|---|---|
2014/12/30 | 232 | 232 | 232 | 232 | 1,000 |
2014/12/29 | 233 | 233 | 233 | 233 | 2,000 |
2014/12/25 | 225 | 225 | 225 | 225 | 21,000 |
2014/12/22 | 222 | 223 | 219 | 223 | 11,000 |
2014/12/19 | 219 | 219 | 219 | 219 | 1,000 |
2014/12/18 | 214 | 219 | 214 | 219 | 3,000 |
2014/12/16 | 212 | 212 | 212 | 212 | 1,000 |
2014/12/10 | 211 | 212 | 211 | 211 | 6,000 |
2014/12/08 | 211 | 211 | 211 | 211 | 6,000 |
2014/12/05 | 218 | 218 | 217 | 217 | 2,000 |
2014/12/02 | 221 | 221 | 221 | 221 | 6,000 |
2014/12/01 | 214 | 219 | 214 | 219 | 7,000 |
2014/11/28 | 215 | 215 | 215 | 215 | 1,000 |
2014/11/26 | 213 | 213 | 213 | 213 | 1,000 |
2014/11/20 | 218 | 218 | 209 | 209 | 17,000 |
2014/11/19 | 215 | 215 | 215 | 215 | 1,000 |
2014/11/13 | 211 | 211 | 211 | 211 | 2,000 |
2014/11/12 | 210 | 210 | 210 | 210 | 1,000 |
2014/11/10 | 213 | 213 | 213 | 213 | 1,000 |
2014/11/04 | 210 | 210 | 210 | 210 | 1,000 |
2014/10/29 | 210 | 210 | 210 | 210 | 2,000 |
2014/10/28 | 214 | 214 | 208 | 208 | 4,000 |
2014/10/27 | 214 | 214 | 214 | 214 | 1,000 |
2014/10/22 | 212 | 212 | 212 | 212 | 2,000 |
2014/10/20 | 212 | 212 | 212 | 212 | 9,000 |
2014/10/17 | 206 | 206 | 206 | 206 | 1,000 |
2014/10/14 | 205 | 205 | 203 | 203 | 2,000 |
2014/10/10 | 208 | 208 | 208 | 208 | 3,000 |
2014/10/02 | 210 | 210 | 208 | 208 | 2,000 |
2014/10/01 | 210 | 210 | 210 | 210 | 1,000 |
2014/09/29 | 210 | 210 | 210 | 210 | 2,000 |
2014/09/26 | 205 | 210 | 205 | 210 | 8,000 |
2014/09/25 | 212 | 212 | 211 | 211 | 2,000 |
2014/09/24 | 211 | 215 | 211 | 213 | 7,000 |
2014/09/22 | 211 | 211 | 210 | 210 | 16,000 |
2014/09/19 | 214 | 214 | 212 | 212 | 3,000 |
2014/09/18 | 212 | 212 | 212 | 212 | 1,000 |
2014/09/16 | 216 | 217 | 210 | 210 | 22,000 |
2014/09/12 | 211 | 211 | 211 | 211 | 2,000 |
2014/09/11 | 215 | 215 | 210 | 214 | 13,000 |
2014/09/10 | 216 | 216 | 215 | 215 | 7,000 |
2014/09/09 | 213 | 215 | 213 | 215 | 3,000 |
2014/09/08 | 214 | 214 | 214 | 214 | 1,000 |
2014/09/04 | 212 | 212 | 212 | 212 | 2,000 |
2014/09/02 | 213 | 213 | 213 | 213 | 1,000 |
2014/08/29 | 213 | 213 | 209 | 209 | 5,000 |
2014/08/28 | 210 | 210 | 210 | 210 | 1,000 |
2014/08/26 | 209 | 209 | 206 | 206 | 4,000 |
2014/08/22 | 210 | 210 | 210 | 210 | 1,000 |
2014/08/20 | 213 | 213 | 213 | 213 | 8,000 |
2014/08/15 | 210 | 210 | 209 | 209 | 2,000 |
2014/08/14 | 210 | 210 | 210 | 210 | 2,000 |
2014/08/13 | 210 | 210 | 210 | 210 | 1,000 |
2014/08/06 | 208 | 208 | 208 | 208 | 1,000 |
2014/08/04 | 210 | 210 | 210 | 210 | 2,000 |
2014/07/30 | 211 | 211 | 211 | 211 | 2,000 |
2014/07/29 | 216 | 216 | 212 | 212 | 9,000 |
2014/07/28 | 215 | 215 | 215 | 215 | 2,000 |
2014/07/25 | 214 | 215 | 214 | 215 | 4,000 |
2014/07/23 | 212 | 212 | 212 | 212 | 2,000 |
2014/07/22 | 215 | 215 | 214 | 214 | 10,000 |
2014/07/18 | 214 | 215 | 214 | 215 | 3,000 |
2014/07/16 | 215 | 215 | 215 | 215 | 1,000 |
2014/07/10 | 215 | 215 | 215 | 215 | 1,000 |
2014/07/08 | 213 | 215 | 213 | 215 | 6,000 |
2014/07/07 | 205 | 213 | 205 | 213 | 6,000 |
2014/07/04 | 210 | 210 | 210 | 210 | 1,000 |
2014/07/03 | 218 | 218 | 215 | 215 | 39,000 |
2014/07/02 | 219 | 219 | 218 | 218 | 11,000 |
2014/07/01 | 214 | 214 | 213 | 213 | 11,000 |
2014/06/30 | 211 | 214 | 211 | 214 | 34,000 |
2014/06/27 | 207 | 210 | 207 | 210 | 6,000 |
2014/06/25 | 208 | 208 | 206 | 206 | 7,000 |
2014/06/24 | 208 | 208 | 206 | 206 | 8,000 |
2014/06/23 | 207 | 208 | 206 | 208 | 6,000 |
2014/06/20 | 209 | 209 | 208 | 208 | 14,000 |
2014/06/19 | 208 | 208 | 208 | 208 | 4,000 |
2014/06/18 | 206 | 206 | 206 | 206 | 1,000 |
2014/06/17 | 208 | 210 | 208 | 210 | 4,000 |
2014/06/16 | 206 | 206 | 205 | 205 | 2,000 |
2014/06/10 | 207 | 207 | 207 | 207 | 1,000 |
2014/06/09 | 205 | 205 | 205 | 205 | 1,000 |
2014/06/05 | 204 | 204 | 204 | 204 | 1,000 |
2014/06/04 | 204 | 204 | 204 | 204 | 1,000 |
2014/06/03 | 203 | 203 | 203 | 203 | 1,000 |
2014/06/02 | 204 | 204 | 204 | 204 | 1,000 |
2014/05/30 | 205 | 205 | 204 | 204 | 2,000 |
2014/05/29 | 206 | 206 | 206 | 206 | 2,000 |
2014/05/26 | 206 | 206 | 206 | 206 | 1,000 |
2014/05/20 | 206 | 206 | 206 | 206 | 9,000 |
2014/05/19 | 206 | 206 | 206 | 206 | 1,000 |
2014/05/15 | 204 | 204 | 204 | 204 | 1,000 |
2014/05/12 | 206 | 206 | 203 | 203 | 2,000 |
2014/05/09 | 204 | 204 | 204 | 204 | 1,000 |
2014/04/30 | 205 | 205 | 205 | 205 | 3,000 |
2014/04/28 | 205 | 205 | 205 | 205 | 1,000 |
2014/04/21 | 205 | 205 | 205 | 205 | 9,000 |
2014/04/18 | 206 | 206 | 206 | 206 | 1,000 |
2014/04/16 | 204 | 204 | 204 | 204 | 1,000 |
2014/04/15 | 202 | 202 | 202 | 202 | 5,000 |
2014/04/14 | 202 | 202 | 202 | 202 | 1,000 |
2014/04/11 | 201 | 201 | 200 | 200 | 3,000 |
2014/04/10 | 205 | 205 | 205 | 205 | 1,000 |
2014/04/09 | 203 | 203 | 202 | 202 | 2,000 |
2014/03/31 | 205 | 205 | 205 | 205 | 2,000 |
2014/03/28 | 206 | 206 | 206 | 206 | 9,000 |
2014/03/27 | 206 | 206 | 206 | 206 | 1,000 |
2014/03/26 | 206 | 208 | 205 | 208 | 3,000 |
2014/03/25 | 205 | 213 | 205 | 213 | 2,000 |
2014/03/20 | 216 | 216 | 206 | 206 | 12,000 |
2014/03/19 | 210 | 210 | 209 | 209 | 3,000 |
2014/03/14 | 204 | 204 | 204 | 204 | 1,000 |
2014/03/13 | 204 | 204 | 204 | 204 | 1,000 |
2014/03/12 | 203 | 204 | 203 | 204 | 2,000 |
2014/03/05 | 202 | 202 | 202 | 202 | 1,000 |
2014/03/04 | 201 | 201 | 201 | 201 | 1,000 |
2014/03/03 | 203 | 203 | 203 | 203 | 4,000 |
2014/02/28 | 202 | 202 | 201 | 201 | 3,000 |
2014/02/26 | 202 | 203 | 202 | 202 | 3,000 |
2014/02/20 | 205 | 205 | 205 | 205 | 9,000 |
2014/02/18 | 204 | 205 | 203 | 205 | 3,000 |
2014/02/14 | 203 | 203 | 203 | 203 | 2,000 |
2014/02/13 | 205 | 205 | 204 | 204 | 2,000 |
2014/02/12 | 207 | 207 | 207 | 207 | 2,000 |
2014/02/10 | 208 | 208 | 208 | 208 | 2,000 |
2014/02/04 | 204 | 211 | 190 | 211 | 33,000 |
2014/02/03 | 205 | 207 | 205 | 207 | 14,000 |
2014/01/31 | 212 | 212 | 210 | 210 | 2,000 |
2014/01/29 | 211 | 211 | 210 | 210 | 12,000 |
2014/01/28 | 212 | 212 | 210 | 210 | 3,000 |
2014/01/27 | 212 | 212 | 210 | 210 | 4,000 |
2014/01/24 | 212 | 212 | 210 | 211 | 13,000 |
2014/01/23 | 218 | 218 | 207 | 207 | 20,000 |
2014/01/22 | 217 | 217 | 217 | 217 | 3,000 |
2014/01/21 | 218 | 218 | 216 | 217 | 17,000 |
2014/01/20 | 214 | 216 | 214 | 216 | 16,000 |
2014/01/17 | 217 | 217 | 216 | 216 | 6,000 |
2014/01/16 | 215 | 216 | 215 | 216 | 13,000 |
2014/01/14 | 214 | 215 | 214 | 215 | 5,000 |
2014/01/10 | 217 | 217 | 216 | 216 | 4,000 |
2014/01/09 | 216 | 216 | 216 | 216 | 10,000 |
2014/01/08 | 216 | 216 | 216 | 216 | 5,000 |
2014/01/06 | 216 | 217 | 215 | 215 | 6,000 |