4673 川崎地質(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 950 | 1,000 | 950 | 1,000 | 3,000 | 5,000 |
| 1997-12-29 | 920 | 949 | 920 | 949 | 3,000 | 4,745 |
| 1997-12-26 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1997-12-25 | 850 | 920 | 850 | 920 | 8,000 | 4,600 |
| 1997-12-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-12-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-12-15 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1997-12-11 | 910 | 910 | 910 | 910 | 11,000 | 4,550 |
| 1997-12-05 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1997-12-01 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1997-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1997-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1997-11-21 | 965 | 1,020 | 965 | 1,020 | 16,000 | 4,636.36 |
| 1997-11-13 | 980 | 980 | 980 | 980 | 3,000 | 4,454.55 |
| 1997-11-12 | 990 | 990 | 990 | 990 | 1,000 | 4,500 |
| 1997-11-11 | 990 | 990 | 990 | 990 | 5,000 | 4,500 |
| 1997-11-10 | 990 | 990 | 990 | 990 | 18,000 | 4,500 |
| 1997-11-07 | 990 | 990 | 990 | 990 | 3,000 | 4,500 |
| 1997-11-04 | 990 | 990 | 990 | 990 | 2,000 | 4,500 |
| 1997-10-31 | 991 | 991 | 990 | 990 | 8,000 | 4,500 |
| 1997-10-29 | 991 | 991 | 991 | 991 | 5,000 | 4,504.55 |
| 1997-10-28 | 991 | 991 | 991 | 991 | 4,000 | 4,504.55 |
| 1997-10-24 | 1,040 | 1,040 | 1,010 | 1,010 | 13,000 | 4,590.91 |
| 1997-10-23 | 990 | 1,000 | 990 | 1,000 | 3,000 | 4,545.45 |
| 1997-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,545.45 |
| 1997-10-21 | 999 | 1,000 | 990 | 1,000 | 7,000 | 4,545.45 |
| 1997-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,590.91 |
| 1997-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,590.91 |
| 1997-10-15 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 4,636.36 |
| 1997-10-14 | 950 | 970 | 950 | 970 | 2,000 | 4,409.09 |
| 1997-10-07 | 980 | 1,000 | 970 | 1,000 | 5,000 | 4,545.45 |
| 1997-10-03 | 950 | 950 | 950 | 950 | 1,000 | 4,318.18 |
| 1997-10-02 | 950 | 950 | 950 | 950 | 4,000 | 4,318.18 |
| 1997-10-01 | 900 | 900 | 900 | 900 | 2,000 | 4,090.91 |
| 1997-09-30 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1997-09-29 | 855 | 855 | 850 | 850 | 2,000 | 3,863.64 |
| 1997-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 4,772.73 |
| 1997-09-22 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 4,545.45 |
| 1997-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,681.82 |
| 1997-09-12 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1997-09-11 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1997-09-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,136.36 |
| 1997-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 5,227.27 |
| 1997-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 5,272.73 |
| 1997-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,363.64 |
| 1997-09-03 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 | 5,000 |
| 1997-09-02 | 1,190 | 1,190 | 1,050 | 1,050 | 7,000 | 4,772.73 |
| 1997-09-01 | 1,090 | 1,200 | 1,090 | 1,200 | 24,000 | 5,454.55 |
| 1997-08-29 | 970 | 1,070 | 968 | 1,070 | 9,000 | 4,863.64 |
| 1997-08-28 | 900 | 970 | 900 | 970 | 4,000 | 4,409.09 |
| 1997-08-27 | 900 | 900 | 900 | 900 | 6,000 | 4,090.91 |
| 1997-08-26 | 899 | 900 | 899 | 900 | 2,000 | 4,090.91 |
| 1997-08-25 | 900 | 900 | 900 | 900 | 14,000 | 4,090.91 |
| 1997-08-22 | 860 | 880 | 855 | 855 | 9,000 | 3,886.36 |
| 1997-08-21 | 899 | 899 | 899 | 899 | 1,000 | 4,086.36 |
| 1997-08-20 | 910 | 910 | 900 | 900 | 2,000 | 4,090.91 |
| 1997-08-19 | 900 | 910 | 900 | 910 | 3,000 | 4,136.36 |
| 1997-08-18 | 920 | 920 | 920 | 920 | 1,000 | 4,181.82 |
| 1997-08-15 | 920 | 920 | 920 | 920 | 2,000 | 4,181.82 |
| 1997-08-14 | 920 | 920 | 920 | 920 | 2,000 | 4,181.82 |
| 1997-08-13 | 945 | 950 | 900 | 920 | 7,000 | 4,181.82 |
| 1997-08-12 | 969 | 970 | 960 | 965 | 8,000 | 4,386.36 |
| 1997-08-11 | 979 | 979 | 979 | 979 | 1,000 | 4,450 |
| 1997-08-08 | 1,020 | 1,020 | 949 | 980 | 17,000 | 4,454.55 |
| 1997-08-07 | 1,040 | 1,040 | 1,010 | 1,030 | 6,000 | 4,681.82 |
| 1997-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,818.18 |
| 1997-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 4,863.64 |
| 1997-08-04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1997-08-01 | 1,130 | 1,140 | 1,120 | 1,140 | 3,000 | 5,181.82 |
| 1997-07-31 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,181.82 |
| 1997-07-30 | 1,150 | 1,160 | 1,120 | 1,120 | 17,000 | 5,090.91 |
| 1997-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,227.27 |
| 1997-07-28 | 1,170 | 1,180 | 1,120 | 1,150 | 15,000 | 5,227.27 |
| 1997-07-25 | 1,180 | 1,180 | 1,170 | 1,180 | 28,000 | 5,363.64 |
| 1997-07-24 | 1,110 | 1,160 | 1,090 | 1,160 | 31,000 | 5,272.73 |
| 1997-07-23 | 1,170 | 1,170 | 1,070 | 1,090 | 160,000 | 4,954.55 |
| 1997-07-18 | 1,570 | 1,570 | 1,570 | 1,570 | 230,000 | 7,136.36 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
