4673 川崎地質(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1998-12-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1998-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1998-12-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1998-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1998-12-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1998-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1998-12-02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1998-11-24 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 5,500 |
| 1998-11-18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-11-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1998-11-12 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1998-11-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1998-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1998-10-29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1998-10-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1998-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1998-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1998-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1998-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1998-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-09-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-09-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1998-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-09-18 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 5,050 |
| 1998-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-09-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1998-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-09-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-09-03 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1998-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-08-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1998-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1998-08-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-08-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1998-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1998-08-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-07 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 5,300 |
| 1998-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1998-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1998-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1998-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1998-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1998-07-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-07-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1998-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1998-07-02 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1998-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-06-25 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 5,150 |
| 1998-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1998-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 115,000 | 5,000 |
| 1998-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 101,000 | 5,000 |
| 1998-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1998-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-05-25 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 | 5,150 |
| 1998-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-04-24 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 | 5,150 |
| 1998-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1998-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-04-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1998-03-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1998-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1998-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1998-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1998-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1998-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1998-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1998-03-03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1998-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1998-02-25 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 5,250 |
| 1998-02-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1998-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1998-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1998-02-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1998-02-03 | 974 | 974 | 974 | 974 | 1,000 | 4,870 |
| 1998-02-02 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 1998-01-30 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1998-01-27 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 1998-01-26 | 1,000 | 1,000 | 980 | 980 | 2,000 | 4,900 |
| 1998-01-23 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1998-01-22 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1998-01-21 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1998-01-20 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1998-01-19 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 1998-01-14 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1998-01-13 | 950 | 950 | 940 | 940 | 4,000 | 4,700 |
| 1998-01-12 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
