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 |
---|---|---|---|---|---|
2016/12/29 | 265 | 265 | 265 | 265 | 2,000 |
2016/12/22 | 265 | 267 | 265 | 267 | 2,000 |
2016/12/20 | 263 | 265 | 263 | 265 | 12,000 |
2016/12/19 | 262 | 264 | 262 | 263 | 5,000 |
2016/12/16 | 262 | 262 | 261 | 261 | 3,000 |
2016/12/15 | 265 | 265 | 259 | 259 | 8,000 |
2016/12/14 | 266 | 266 | 266 | 266 | 1,000 |
2016/12/13 | 264 | 264 | 264 | 264 | 2,000 |
2016/12/12 | 267 | 267 | 264 | 264 | 6,000 |
2016/12/08 | 265 | 265 | 265 | 265 | 2,000 |
2016/12/07 | 263 | 263 | 263 | 263 | 3,000 |
2016/12/02 | 265 | 265 | 265 | 265 | 43,000 |
2016/12/01 | 265 | 265 | 265 | 265 | 1,000 |
2016/11/30 | 265 | 265 | 265 | 265 | 1,000 |
2016/11/29 | 265 | 265 | 265 | 265 | 2,000 |
2016/11/28 | 270 | 270 | 265 | 265 | 5,000 |
2016/11/25 | 263 | 263 | 263 | 263 | 3,000 |
2016/11/24 | 261 | 261 | 261 | 261 | 3,000 |
2016/11/22 | 260 | 260 | 260 | 260 | 2,000 |
2016/11/21 | 261 | 261 | 261 | 261 | 8,000 |
2016/11/18 | 261 | 261 | 260 | 260 | 14,000 |
2016/11/17 | 260 | 260 | 260 | 260 | 5,000 |
2016/11/16 | 260 | 260 | 260 | 260 | 4,000 |
2016/11/15 | 260 | 260 | 260 | 260 | 2,000 |
2016/11/10 | 263 | 263 | 263 | 263 | 1,000 |
2016/11/09 | 256 | 256 | 255 | 255 | 5,000 |
2016/11/08 | 259 | 259 | 255 | 255 | 4,000 |
2016/11/07 | 259 | 259 | 259 | 259 | 1,000 |
2016/11/04 | 259 | 259 | 259 | 259 | 1,000 |
2016/11/02 | 259 | 259 | 258 | 258 | 5,000 |
2016/11/01 | 258 | 258 | 258 | 258 | 10,000 |
2016/10/31 | 259 | 262 | 257 | 262 | 5,000 |
2016/10/27 | 255 | 255 | 255 | 255 | 5,000 |
2016/10/26 | 255 | 255 | 255 | 255 | 1,000 |
2016/10/24 | 256 | 256 | 256 | 256 | 2,000 |
2016/10/20 | 256 | 256 | 256 | 256 | 8,000 |
2016/10/19 | 254 | 258 | 254 | 258 | 2,000 |
2016/10/18 | 254 | 254 | 254 | 254 | 6,000 |
2016/10/17 | 254 | 254 | 254 | 254 | 4,000 |
2016/10/14 | 253 | 253 | 253 | 253 | 1,000 |
2016/10/13 | 256 | 256 | 256 | 256 | 2,000 |
2016/09/29 | 254 | 254 | 254 | 254 | 2,000 |
2016/09/28 | 254 | 254 | 254 | 254 | 4,000 |
2016/09/26 | 256 | 256 | 254 | 254 | 3,000 |
2016/09/20 | 258 | 258 | 258 | 258 | 7,000 |
2016/09/16 | 258 | 258 | 258 | 258 | 2,000 |
2016/09/15 | 258 | 259 | 257 | 258 | 5,000 |
2016/09/14 | 254 | 254 | 254 | 254 | 1,000 |
2016/09/13 | 253 | 253 | 253 | 253 | 2,000 |
2016/09/12 | 259 | 259 | 253 | 253 | 4,000 |
2016/09/08 | 259 | 259 | 259 | 259 | 3,000 |
2016/09/06 | 253 | 254 | 253 | 254 | 2,000 |
2016/08/29 | 257 | 257 | 257 | 257 | 2,000 |
2016/08/26 | 252 | 254 | 252 | 254 | 2,000 |
2016/08/25 | 252 | 252 | 252 | 252 | 1,000 |
2016/08/24 | 254 | 254 | 254 | 254 | 2,000 |
2016/08/22 | 257 | 257 | 256 | 256 | 9,000 |
2016/08/19 | 258 | 258 | 258 | 258 | 2,000 |
2016/08/12 | 259 | 259 | 259 | 259 | 1,000 |
2016/08/10 | 259 | 259 | 259 | 259 | 1,000 |
2016/08/04 | 257 | 257 | 257 | 257 | 2,000 |
2016/08/02 | 255 | 255 | 255 | 255 | 2,000 |
2016/08/01 | 255 | 255 | 255 | 255 | 1,000 |
2016/07/29 | 257 | 257 | 257 | 257 | 5,000 |
2016/07/28 | 259 | 259 | 255 | 255 | 9,000 |
2016/07/27 | 259 | 259 | 259 | 259 | 2,000 |
2016/07/26 | 256 | 259 | 256 | 259 | 2,000 |
2016/07/25 | 259 | 259 | 259 | 259 | 1,000 |
2016/07/22 | 259 | 259 | 259 | 259 | 1,000 |
2016/07/21 | 258 | 258 | 258 | 258 | 1,000 |
2016/07/20 | 261 | 261 | 261 | 261 | 9,000 |
2016/07/19 | 261 | 262 | 261 | 262 | 6,000 |
2016/07/15 | 259 | 264 | 259 | 261 | 6,000 |
2016/07/14 | 263 | 264 | 263 | 264 | 3,000 |
2016/07/11 | 263 | 263 | 263 | 263 | 1,000 |
2016/07/05 | 263 | 263 | 263 | 263 | 51,000 |
2016/07/04 | 259 | 259 | 259 | 259 | 4,000 |
2016/07/01 | 259 | 259 | 259 | 259 | 21,000 |
2016/06/30 | 259 | 263 | 259 | 260 | 7,000 |
2016/06/29 | 258 | 259 | 258 | 259 | 4,000 |
2016/06/28 | 252 | 252 | 252 | 252 | 2,000 |
2016/06/27 | 250 | 254 | 250 | 250 | 12,000 |
2016/06/24 | 255 | 255 | 250 | 250 | 4,000 |
2016/06/22 | 255 | 255 | 255 | 255 | 1,000 |
2016/06/20 | 255 | 255 | 255 | 255 | 8,000 |
2016/06/17 | 254 | 255 | 253 | 253 | 6,000 |
2016/06/16 | 254 | 254 | 252 | 252 | 3,000 |
2016/06/14 | 254 | 254 | 254 | 254 | 1,000 |
2016/06/13 | 255 | 255 | 255 | 255 | 7,000 |
2016/06/10 | 257 | 259 | 257 | 259 | 4,000 |
2016/06/09 | 255 | 255 | 255 | 255 | 1,000 |
2016/06/02 | 257 | 257 | 256 | 256 | 2,000 |
2016/06/01 | 257 | 257 | 257 | 257 | 2,000 |
2016/05/31 | 257 | 257 | 257 | 257 | 1,000 |
2016/05/30 | 261 | 261 | 261 | 261 | 2,000 |
2016/05/27 | 263 | 263 | 263 | 263 | 1,000 |
2016/05/26 | 258 | 258 | 253 | 256 | 6,000 |
2016/05/25 | 258 | 258 | 258 | 258 | 3,000 |
2016/05/24 | 258 | 258 | 258 | 258 | 3,000 |
2016/05/20 | 257 | 258 | 257 | 258 | 11,000 |
2016/05/19 | 261 | 265 | 261 | 265 | 9,000 |
2016/05/17 | 261 | 261 | 261 | 261 | 1,000 |
2016/05/16 | 260 | 260 | 260 | 260 | 2,000 |
2016/05/12 | 261 | 261 | 261 | 261 | 1,000 |
2016/05/10 | 261 | 261 | 261 | 261 | 1,000 |
2016/05/02 | 261 | 261 | 261 | 261 | 3,000 |
2016/04/28 | 264 | 264 | 262 | 262 | 3,000 |
2016/04/26 | 261 | 265 | 261 | 265 | 4,000 |
2016/04/25 | 263 | 263 | 260 | 260 | 15,000 |
2016/04/22 | 261 | 261 | 260 | 260 | 2,000 |
2016/04/21 | 266 | 266 | 266 | 266 | 3,000 |
2016/04/20 | 272 | 272 | 272 | 272 | 8,000 |
2016/04/19 | 270 | 270 | 270 | 270 | 9,000 |
2016/04/18 | 275 | 275 | 267 | 267 | 2,000 |
2016/04/15 | 269 | 269 | 268 | 268 | 3,000 |
2016/04/14 | 268 | 268 | 268 | 268 | 1,000 |
2016/04/11 | 272 | 272 | 272 | 272 | 1,000 |
2016/04/07 | 264 | 264 | 264 | 264 | 1,000 |
2016/04/05 | 264 | 264 | 264 | 264 | 1,000 |
2016/03/29 | 269 | 269 | 269 | 269 | 1,000 |
2016/03/28 | 274 | 274 | 274 | 274 | 3,000 |
2016/03/25 | 274 | 274 | 274 | 274 | 1,000 |
2016/03/22 | 277 | 277 | 277 | 277 | 10,000 |
2016/03/18 | 279 | 279 | 279 | 279 | 4,000 |
2016/03/17 | 280 | 280 | 280 | 280 | 2,000 |
2016/03/16 | 277 | 277 | 276 | 276 | 4,000 |
2016/03/11 | 278 | 278 | 278 | 278 | 2,000 |
2016/03/07 | 278 | 278 | 278 | 278 | 3,000 |
2016/02/29 | 278 | 278 | 278 | 278 | 2,000 |
2016/02/25 | 274 | 274 | 274 | 274 | 1,000 |
2016/02/22 | 273 | 273 | 273 | 273 | 7,000 |
2016/02/18 | 270 | 274 | 270 | 270 | 9,000 |
2016/02/17 | 267 | 267 | 267 | 267 | 1,000 |
2016/02/16 | 263 | 263 | 263 | 263 | 3,000 |
2016/02/15 | 271 | 271 | 271 | 271 | 1,000 |
2016/02/12 | 261 | 267 | 259 | 267 | 5,000 |
2016/02/10 | 274 | 274 | 267 | 267 | 3,000 |
2016/02/08 | 275 | 275 | 275 | 275 | 2,000 |
2016/02/05 | 275 | 275 | 275 | 275 | 1,000 |
2016/02/04 | 275 | 275 | 274 | 274 | 2,000 |
2016/02/02 | 281 | 281 | 281 | 281 | 3,000 |
2016/02/01 | 280 | 280 | 280 | 280 | 8,000 |
2016/01/29 | 285 | 285 | 285 | 285 | 3,000 |
2016/01/28 | 285 | 285 | 285 | 285 | 1,000 |
2016/01/27 | 281 | 281 | 281 | 281 | 2,000 |
2016/01/26 | 290 | 290 | 281 | 281 | 7,000 |
2016/01/21 | 300 | 300 | 300 | 300 | 3,000 |
2016/01/20 | 314 | 314 | 314 | 314 | 6,000 |
2016/01/18 | 301 | 301 | 301 | 301 | 2,000 |
2016/01/14 | 303 | 320 | 303 | 320 | 3,000 |
2016/01/13 | 295 | 295 | 295 | 295 | 3,000 |
2016/01/12 | 302 | 302 | 302 | 302 | 1,000 |
2016/01/05 | 313 | 313 | 313 | 313 | 2,000 |