4673 川崎地質(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1999-12-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1999-12-24 | 700 | 800 | 700 | 800 | 2,000 | 4,000 |
| 1999-12-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1999-12-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1999-12-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-12-08 | 751 | 798 | 751 | 798 | 2,000 | 3,990 |
| 1999-11-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-11-29 | 794 | 798 | 794 | 798 | 2,000 | 3,990 |
| 1999-11-25 | 799 | 799 | 798 | 798 | 2,000 | 3,990 |
| 1999-11-22 | 848 | 848 | 805 | 805 | 2,000 | 4,025 |
| 1999-11-19 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1999-11-16 | 850 | 890 | 850 | 890 | 3,000 | 4,450 |
| 1999-11-12 | 890 | 900 | 890 | 900 | 3,000 | 4,500 |
| 1999-11-05 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1999-11-04 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1999-10-25 | 979 | 980 | 950 | 980 | 5,000 | 4,900 |
| 1999-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-10-07 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1999-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1999-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1999-08-25 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 5,300 |
| 1999-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1999-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1999-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1999-08-11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1999-08-10 | 1,070 | 1,070 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1999-08-06 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 5,850 |
| 1999-08-05 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1999-08-04 | 1,100 | 1,150 | 1,100 | 1,150 | 13,000 | 5,750 |
| 1999-08-02 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1999-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1999-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1999-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1999-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1999-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1999-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1999-07-19 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1999-07-16 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1999-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1999-07-14 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1999-07-13 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1999-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1999-07-09 | 1,170 | 1,220 | 1,160 | 1,220 | 9,000 | 6,100 |
| 1999-07-08 | 1,250 | 1,250 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1999-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1999-07-06 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 5,250 |
| 1999-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1999-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1999-06-25 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1999-06-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1999-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1999-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1999-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1999-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1999-06-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1999-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1999-05-31 | 970 | 1,150 | 970 | 1,150 | 3,000 | 5,750 |
| 1999-05-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1999-05-26 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 5,850 |
| 1999-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-05-14 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 | 5,750 |
| 1999-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 | 5,750 |
| 1999-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1999-05-11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1999-05-10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1999-05-07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1999-05-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1999-04-30 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1999-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1999-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1999-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1999-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-03-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1999-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1999-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1999-03-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1999-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1999-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1999-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1999-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1999-03-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1999-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1999-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1999-02-18 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 5,350 |
| 1999-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1999-02-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1999-01-29 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 5,350 |
| 1999-01-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1999-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1999-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1999-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1999-01-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1999-01-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
