4673 川崎地質(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,433 | 2,484 | 2,420 | 2,484 | 1,200 | 2,484 |
| 2024-11-20 | 2,451 | 2,451 | 2,431 | 2,431 | 400 | 2,431 |
| 2024-11-19 | 2,450 | 2,471 | 2,412 | 2,471 | 1,100 | 2,471 |
| 2024-11-18 | - | - | - | 2,477 | - | 2,477 |
| 2024-11-15 | 2,477 | 2,477 | 2,477 | 2,477 | 100 | 2,477 |
| 2024-11-14 | 2,461 | 2,462 | 2,461 | 2,462 | 400 | 2,462 |
| 2024-11-13 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-11-12 | 2,498 | 2,508 | 2,498 | 2,506 | 300 | 2,506 |
| 2024-11-11 | 2,490 | 2,490 | 2,449 | 2,454 | 300 | 2,454 |
| 2024-11-08 | 2,467 | 2,516 | 2,467 | 2,516 | 2,200 | 2,516 |
| 2024-11-07 | 2,471 | 2,471 | 2,470 | 2,470 | 300 | 2,470 |
| 2024-11-06 | 2,451 | 2,451 | 2,451 | 2,451 | 100 | 2,451 |
| 2024-11-05 | 2,441 | 2,441 | 2,441 | 2,441 | 300 | 2,441 |
| 2024-11-01 | 2,435 | 2,508 | 2,435 | 2,480 | 700 | 2,480 |
| 2024-10-31 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-10-30 | 2,471 | 2,471 | 2,471 | 2,471 | 200 | 2,471 |
| 2024-10-29 | 2,478 | 2,478 | 2,448 | 2,465 | 600 | 2,465 |
| 2024-10-28 | 2,442 | 2,500 | 2,442 | 2,500 | 700 | 2,500 |
| 2024-10-25 | 2,478 | 2,478 | 2,478 | 2,478 | 300 | 2,478 |
| 2024-10-24 | 2,441 | 2,498 | 2,403 | 2,478 | 2,900 | 2,478 |
| 2024-10-23 | 2,478 | 2,500 | 2,450 | 2,462 | 2,000 | 2,462 |
| 2024-10-22 | 2,515 | 2,515 | 2,485 | 2,485 | 1,300 | 2,485 |
| 2024-10-21 | 2,513 | 2,520 | 2,513 | 2,515 | 500 | 2,515 |
| 2024-10-18 | 2,530 | 2,530 | 2,506 | 2,506 | 300 | 2,506 |
| 2024-10-17 | 2,539 | 2,539 | 2,500 | 2,530 | 3,700 | 2,530 |
| 2024-10-16 | 2,600 | 2,659 | 2,498 | 2,531 | 6,600 | 2,531 |
| 2024-10-15 | 2,705 | 2,789 | 2,702 | 2,789 | 7,500 | 2,789 |
| 2024-10-11 | 2,669 | 2,700 | 2,669 | 2,700 | 800 | 2,700 |
| 2024-10-10 | 2,703 | 2,704 | 2,655 | 2,665 | 1,800 | 2,665 |
| 2024-10-09 | 2,730 | 2,730 | 2,703 | 2,703 | 1,000 | 2,703 |
| 2024-10-08 | 2,730 | 2,760 | 2,730 | 2,730 | 1,000 | 2,730 |
| 2024-10-07 | 2,755 | 2,755 | 2,712 | 2,749 | 1,200 | 2,749 |
| 2024-10-04 | 2,766 | 2,780 | 2,723 | 2,734 | 1,600 | 2,734 |
| 2024-10-03 | 2,750 | 2,766 | 2,750 | 2,766 | 1,100 | 2,766 |
| 2024-10-02 | 2,755 | 2,755 | 2,704 | 2,726 | 1,800 | 2,726 |
| 2024-10-01 | 2,693 | 2,755 | 2,693 | 2,755 | 3,500 | 2,755 |
| 2024-09-30 | 2,620 | 2,694 | 2,620 | 2,694 | 1,900 | 2,694 |
| 2024-09-27 | 2,621 | 2,650 | 2,621 | 2,650 | 1,200 | 2,650 |
| 2024-09-26 | 2,658 | 2,687 | 2,611 | 2,611 | 1,800 | 2,611 |
| 2024-09-25 | 2,685 | 2,685 | 2,658 | 2,658 | 1,300 | 2,658 |
| 2024-09-24 | 2,651 | 2,692 | 2,650 | 2,685 | 1,400 | 2,685 |
| 2024-09-20 | 2,600 | 2,623 | 2,600 | 2,623 | 600 | 2,623 |
| 2024-09-19 | 2,559 | 2,594 | 2,553 | 2,594 | 1,300 | 2,594 |
| 2024-09-18 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-09-17 | 2,510 | 2,550 | 2,510 | 2,550 | 900 | 2,550 |
| 2024-09-13 | 2,500 | 2,500 | 2,495 | 2,495 | 200 | 2,495 |
| 2024-09-12 | 2,495 | 2,495 | 2,495 | 2,495 | 100 | 2,495 |
| 2024-09-11 | 2,530 | 2,530 | 2,388 | 2,395 | 2,000 | 2,395 |
| 2024-09-10 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-09-09 | 2,514 | 2,514 | 2,467 | 2,485 | 1,000 | 2,485 |
| 2024-09-06 | 2,571 | 2,571 | 2,564 | 2,564 | 500 | 2,564 |
| 2024-09-05 | 2,599 | 2,600 | 2,577 | 2,580 | 800 | 2,580 |
| 2024-09-04 | 2,667 | 2,667 | 2,556 | 2,612 | 1,300 | 2,612 |
| 2024-09-03 | - | - | - | 2,700 | - | 2,700 |
| 2024-09-02 | 2,732 | 2,732 | 2,686 | 2,700 | 1,000 | 2,700 |
| 2024-08-30 | 2,682 | 2,682 | 2,682 | 2,682 | 300 | 2,682 |
| 2024-08-29 | 2,685 | 2,685 | 2,682 | 2,682 | 200 | 2,682 |
| 2024-08-28 | 2,700 | 2,700 | 2,686 | 2,686 | 1,100 | 2,686 |
| 2024-08-27 | 2,685 | 2,699 | 2,685 | 2,699 | 300 | 2,699 |
| 2024-08-26 | 2,680 | 2,680 | 2,630 | 2,674 | 400 | 2,674 |
| 2024-08-23 | 2,692 | 2,695 | 2,685 | 2,685 | 500 | 2,685 |
| 2024-08-22 | 2,670 | 2,679 | 2,670 | 2,677 | 400 | 2,677 |
| 2024-08-21 | 2,650 | 2,650 | 2,640 | 2,640 | 200 | 2,640 |
| 2024-08-20 | 2,635 | 2,650 | 2,635 | 2,650 | 200 | 2,650 |
| 2024-08-19 | 2,613 | 2,635 | 2,612 | 2,612 | 400 | 2,612 |
| 2024-08-16 | 2,591 | 2,650 | 2,591 | 2,650 | 1,700 | 2,650 |
| 2024-08-15 | 2,548 | 2,584 | 2,548 | 2,583 | 1,000 | 2,583 |
| 2024-08-14 | 2,571 | 2,571 | 2,548 | 2,561 | 400 | 2,561 |
| 2024-08-13 | 2,517 | 2,593 | 2,511 | 2,579 | 1,800 | 2,579 |
| 2024-08-09 | 2,537 | 2,537 | 2,455 | 2,505 | 900 | 2,505 |
| 2024-08-08 | 2,369 | 2,519 | 2,369 | 2,441 | 1,100 | 2,441 |
| 2024-08-07 | 2,229 | 2,448 | 2,229 | 2,380 | 3,900 | 2,380 |
| 2024-08-06 | 2,164 | 2,230 | 2,121 | 2,230 | 30,700 | 2,230 |
| 2024-08-05 | 2,307 | 2,313 | 2,058 | 2,064 | 13,900 | 2,064 |
| 2024-08-02 | 2,694 | 2,694 | 2,557 | 2,557 | 2,800 | 2,557 |
| 2024-08-01 | 2,775 | 2,775 | 2,705 | 2,705 | 1,800 | 2,705 |
| 2024-07-31 | 2,835 | 2,835 | 2,835 | 2,835 | 300 | 2,835 |
| 2024-07-30 | - | - | - | 2,865 | - | 2,865 |
| 2024-07-29 | 2,815 | 2,865 | 2,814 | 2,865 | 700 | 2,865 |
| 2024-07-26 | 2,819 | 2,839 | 2,745 | 2,839 | 3,100 | 2,839 |
| 2024-07-25 | 2,826 | 2,864 | 2,710 | 2,830 | 3,900 | 2,830 |
| 2024-07-24 | 2,864 | 2,876 | 2,850 | 2,876 | 2,700 | 2,876 |
| 2024-07-23 | 2,866 | 2,880 | 2,855 | 2,864 | 6,000 | 2,864 |
| 2024-07-22 | 2,883 | 2,884 | 2,841 | 2,869 | 6,100 | 2,869 |
| 2024-07-19 | 2,863 | 2,864 | 2,850 | 2,864 | 700 | 2,864 |
| 2024-07-18 | 2,862 | 2,870 | 2,862 | 2,863 | 600 | 2,863 |
| 2024-07-17 | 2,884 | 2,884 | 2,880 | 2,880 | 600 | 2,880 |
| 2024-07-16 | 2,876 | 2,882 | 2,860 | 2,879 | 1,400 | 2,879 |
| 2024-07-12 | 2,914 | 2,914 | 2,862 | 2,885 | 6,000 | 2,885 |
| 2024-07-11 | 2,954 | 2,973 | 2,925 | 2,940 | 5,000 | 2,940 |
| 2024-07-10 | 2,922 | 2,953 | 2,917 | 2,922 | 2,300 | 2,922 |
| 2024-07-09 | 2,919 | 2,953 | 2,919 | 2,922 | 3,500 | 2,922 |
| 2024-07-08 | 2,928 | 2,931 | 2,913 | 2,919 | 900 | 2,919 |
| 2024-07-05 | 2,916 | 2,931 | 2,916 | 2,931 | 900 | 2,931 |
| 2024-07-04 | 2,901 | 2,903 | 2,881 | 2,903 | 500 | 2,903 |
| 2024-07-03 | 2,896 | 2,916 | 2,885 | 2,909 | 1,200 | 2,909 |
| 2024-07-02 | 2,919 | 2,920 | 2,896 | 2,896 | 1,200 | 2,896 |
| 2024-07-01 | 2,893 | 2,928 | 2,893 | 2,914 | 3,600 | 2,914 |
| 2024-06-28 | 2,886 | 2,922 | 2,886 | 2,906 | 2,700 | 2,906 |
| 2024-06-27 | 2,880 | 2,929 | 2,875 | 2,929 | 5,600 | 2,929 |
| 2024-06-26 | 3,070 | 3,080 | 2,900 | 2,905 | 38,100 | 2,905 |
| 2024-06-25 | 2,835 | 2,843 | 2,818 | 2,818 | 2,900 | 2,818 |
| 2024-06-24 | 2,860 | 2,860 | 2,821 | 2,840 | 1,300 | 2,840 |
| 2024-06-21 | 2,841 | 2,864 | 2,835 | 2,854 | 1,800 | 2,854 |
| 2024-06-20 | 2,801 | 2,801 | 2,771 | 2,777 | 300 | 2,777 |
| 2024-06-19 | 2,792 | 2,842 | 2,792 | 2,801 | 900 | 2,801 |
| 2024-06-18 | 2,772 | 2,797 | 2,772 | 2,779 | 800 | 2,779 |
| 2024-06-17 | 2,810 | 2,810 | 2,723 | 2,723 | 2,300 | 2,723 |
| 2024-06-14 | 2,784 | 2,784 | 2,780 | 2,780 | 300 | 2,780 |
| 2024-06-13 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-12 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2024-06-11 | - | - | - | 2,798 | - | 2,798 |
| 2024-06-10 | 2,795 | 2,848 | 2,795 | 2,798 | 700 | 2,798 |
| 2024-06-07 | 2,790 | 2,810 | 2,790 | 2,795 | 300 | 2,795 |
| 2024-06-06 | 2,760 | 2,770 | 2,755 | 2,760 | 500 | 2,760 |
| 2024-06-05 | 2,757 | 2,757 | 2,757 | 2,757 | 100 | 2,757 |
| 2024-06-04 | 2,762 | 2,762 | 2,762 | 2,762 | 800 | 2,762 |
| 2024-06-03 | 2,762 | 2,765 | 2,762 | 2,762 | 1,700 | 2,762 |
| 2024-05-31 | 2,761 | 2,838 | 2,761 | 2,761 | 700 | 2,761 |
| 2024-05-30 | 2,800 | 2,800 | 2,761 | 2,761 | 800 | 2,761 |
| 2024-05-29 | 2,840 | 2,840 | 2,820 | 2,820 | 600 | 2,820 |
| 2024-05-28 | 2,816 | 2,838 | 2,816 | 2,838 | 200 | 2,838 |
| 2024-05-27 | 2,877 | 2,877 | 2,800 | 2,866 | 2,100 | 2,866 |
| 2024-05-24 | 2,870 | 2,870 | 2,845 | 2,845 | 800 | 2,845 |
| 2024-05-23 | 2,878 | 2,885 | 2,868 | 2,870 | 1,800 | 2,870 |
| 2024-05-22 | 2,846 | 2,878 | 2,846 | 2,878 | 500 | 2,878 |
| 2024-05-21 | 2,815 | 2,872 | 2,815 | 2,872 | 400 | 2,872 |
| 2024-05-20 | 2,810 | 2,878 | 2,810 | 2,840 | 1,100 | 2,840 |
| 2024-05-17 | 2,800 | 2,800 | 2,773 | 2,800 | 2,200 | 2,800 |
| 2024-05-16 | 2,755 | 2,755 | 2,755 | 2,755 | 100 | 2,755 |
| 2024-05-15 | 2,799 | 2,799 | 2,760 | 2,760 | 200 | 2,760 |
| 2024-05-14 | 2,782 | 2,782 | 2,751 | 2,751 | 900 | 2,751 |
| 2024-05-13 | 2,790 | 2,790 | 2,786 | 2,786 | 200 | 2,786 |
| 2024-05-10 | 2,810 | 2,810 | 2,800 | 2,800 | 200 | 2,800 |
| 2024-05-09 | - | - | - | 2,808 | - | 2,808 |
| 2024-05-08 | 2,808 | 2,811 | 2,808 | 2,808 | 800 | 2,808 |
| 2024-05-07 | 2,782 | 2,786 | 2,782 | 2,786 | 400 | 2,786 |
| 2024-05-02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,100 | 2,800 |
| 2024-05-01 | - | - | - | 2,800 | - | 2,800 |
| 2024-04-30 | 2,861 | 2,861 | 2,761 | 2,800 | 3,000 | 2,800 |
| 2024-04-26 | 2,820 | 2,820 | 2,811 | 2,811 | 800 | 2,811 |
| 2024-04-25 | 2,827 | 2,827 | 2,820 | 2,820 | 500 | 2,820 |
| 2024-04-24 | - | - | - | 2,818 | - | 2,818 |
| 2024-04-23 | 2,831 | 2,840 | 2,818 | 2,818 | 600 | 2,818 |
| 2024-04-22 | 2,840 | 2,840 | 2,816 | 2,820 | 500 | 2,820 |
| 2024-04-19 | 2,877 | 2,877 | 2,840 | 2,840 | 2,300 | 2,840 |
| 2024-04-18 | 2,841 | 2,841 | 2,841 | 2,841 | 100 | 2,841 |
| 2024-04-17 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 2,830 |
| 2024-04-16 | 2,876 | 2,876 | 2,813 | 2,830 | 2,800 | 2,830 |
| 2024-04-15 | 2,914 | 2,920 | 2,855 | 2,902 | 3,500 | 2,902 |
| 2024-04-12 | 2,850 | 2,940 | 2,850 | 2,897 | 13,000 | 2,897 |
| 2024-04-11 | 2,776 | 2,795 | 2,772 | 2,785 | 1,200 | 2,785 |
| 2024-04-10 | 2,778 | 2,778 | 2,765 | 2,778 | 1,300 | 2,778 |
| 2024-04-09 | 2,750 | 2,775 | 2,750 | 2,775 | 400 | 2,775 |
| 2024-04-08 | 2,769 | 2,769 | 2,751 | 2,751 | 600 | 2,751 |
| 2024-04-05 | 2,769 | 2,769 | 2,769 | 2,769 | 100 | 2,769 |
| 2024-04-04 | 2,741 | 2,741 | 2,737 | 2,737 | 700 | 2,737 |
| 2024-04-03 | 2,741 | 2,741 | 2,741 | 2,741 | 200 | 2,741 |
| 2024-04-02 | 2,746 | 2,777 | 2,741 | 2,741 | 400 | 2,741 |
| 2024-04-01 | 2,780 | 2,787 | 2,732 | 2,780 | 1,900 | 2,780 |
| 2024-03-29 | 2,698 | 2,740 | 2,681 | 2,740 | 1,700 | 2,740 |
| 2024-03-28 | - | - | - | 2,715 | - | 2,715 |
| 2024-03-27 | - | - | - | 2,715 | - | 2,715 |
| 2024-03-26 | 2,721 | 2,721 | 2,715 | 2,715 | 500 | 2,715 |
| 2024-03-25 | 2,718 | 2,721 | 2,717 | 2,720 | 1,300 | 2,720 |
| 2024-03-22 | 2,720 | 2,720 | 2,716 | 2,717 | 500 | 2,717 |
| 2024-03-21 | 2,720 | 2,730 | 2,684 | 2,684 | 2,900 | 2,684 |
| 2024-03-19 | 2,676 | 2,709 | 2,676 | 2,709 | 2,900 | 2,709 |
| 2024-03-18 | 2,655 | 2,676 | 2,650 | 2,662 | 2,000 | 2,662 |
| 2024-03-15 | 2,638 | 2,650 | 2,638 | 2,650 | 1,100 | 2,650 |
| 2024-03-14 | 2,661 | 2,661 | 2,618 | 2,618 | 400 | 2,618 |
| 2024-03-13 | 2,615 | 2,667 | 2,586 | 2,667 | 1,300 | 2,667 |
| 2024-03-12 | - | - | - | 2,610 | - | 2,610 |
| 2024-03-11 | 2,679 | 2,679 | 2,610 | 2,610 | 1,000 | 2,610 |
| 2024-03-08 | 2,668 | 2,679 | 2,636 | 2,679 | 1,200 | 2,679 |
| 2024-03-07 | 2,666 | 2,666 | 2,619 | 2,619 | 900 | 2,619 |
| 2024-03-06 | 2,648 | 2,648 | 2,616 | 2,616 | 700 | 2,616 |
| 2024-03-05 | 2,634 | 2,648 | 2,630 | 2,648 | 1,200 | 2,648 |
| 2024-03-04 | 2,595 | 2,630 | 2,540 | 2,630 | 3,300 | 2,630 |
| 2024-03-01 | 2,566 | 2,595 | 2,561 | 2,595 | 500 | 2,595 |
| 2024-02-29 | 2,566 | 2,575 | 2,565 | 2,575 | 600 | 2,575 |
| 2024-02-28 | 2,565 | 2,597 | 2,551 | 2,582 | 1,100 | 2,582 |
| 2024-02-27 | 2,566 | 2,566 | 2,566 | 2,566 | 200 | 2,566 |
| 2024-02-26 | 2,555 | 2,620 | 2,515 | 2,566 | 1,700 | 2,566 |
| 2024-02-22 | 2,605 | 2,605 | 2,605 | 2,605 | 400 | 2,605 |
| 2024-02-21 | 2,628 | 2,654 | 2,605 | 2,605 | 1,300 | 2,605 |
| 2024-02-20 | 2,648 | 2,655 | 2,647 | 2,655 | 1,100 | 2,655 |
| 2024-02-19 | 2,644 | 2,648 | 2,644 | 2,648 | 400 | 2,648 |
| 2024-02-16 | 2,650 | 2,684 | 2,643 | 2,643 | 300 | 2,643 |
| 2024-02-15 | - | - | - | 2,650 | - | 2,650 |
| 2024-02-14 | 2,651 | 2,689 | 2,650 | 2,650 | 1,200 | 2,650 |
| 2024-02-13 | 2,656 | 2,660 | 2,656 | 2,660 | 1,200 | 2,660 |
| 2024-02-09 | 2,678 | 2,700 | 2,665 | 2,696 | 1,600 | 2,696 |
| 2024-02-08 | 2,699 | 2,699 | 2,679 | 2,679 | 1,000 | 2,679 |
| 2024-02-07 | 2,695 | 2,695 | 2,695 | 2,695 | 100 | 2,695 |
| 2024-02-06 | 2,670 | 2,670 | 2,667 | 2,667 | 700 | 2,667 |
| 2024-02-05 | 2,744 | 2,744 | 2,675 | 2,675 | 800 | 2,675 |
| 2024-02-02 | 2,662 | 2,666 | 2,662 | 2,666 | 200 | 2,666 |
| 2024-02-01 | - | - | - | 2,710 | - | 2,710 |
| 2024-01-31 | 2,664 | 2,710 | 2,664 | 2,710 | 900 | 2,710 |
| 2024-01-30 | - | - | - | 2,680 | - | 2,680 |
| 2024-01-29 | 2,700 | 2,700 | 2,680 | 2,680 | 400 | 2,680 |
| 2024-01-26 | 2,697 | 2,700 | 2,692 | 2,692 | 1,400 | 2,692 |
| 2024-01-25 | 2,694 | 2,698 | 2,668 | 2,698 | 1,900 | 2,698 |
| 2024-01-24 | 2,675 | 2,679 | 2,668 | 2,668 | 300 | 2,668 |
| 2024-01-23 | 2,650 | 2,680 | 2,650 | 2,665 | 2,600 | 2,665 |
| 2024-01-22 | 2,667 | 2,667 | 2,630 | 2,650 | 1,300 | 2,650 |
| 2024-01-19 | 2,666 | 2,666 | 2,623 | 2,663 | 1,000 | 2,663 |
| 2024-01-18 | 2,636 | 2,673 | 2,636 | 2,666 | 2,600 | 2,666 |
| 2024-01-17 | 2,644 | 2,644 | 2,591 | 2,640 | 700 | 2,640 |
| 2024-01-16 | 2,598 | 2,622 | 2,598 | 2,622 | 200 | 2,622 |
| 2024-01-15 | 2,605 | 2,672 | 2,570 | 2,585 | 2,000 | 2,585 |
| 2024-01-12 | 2,550 | 2,588 | 2,550 | 2,565 | 700 | 2,565 |
| 2024-01-11 | 2,557 | 2,570 | 2,555 | 2,570 | 1,700 | 2,570 |
| 2024-01-10 | 2,568 | 2,568 | 2,557 | 2,557 | 200 | 2,557 |
| 2024-01-09 | 2,521 | 2,582 | 2,521 | 2,543 | 2,300 | 2,543 |
| 2024-01-05 | 2,570 | 2,570 | 2,541 | 2,546 | 600 | 2,546 |
| 2024-01-04 | 2,683 | 2,700 | 2,541 | 2,568 | 7,000 | 2,568 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
