4673 川崎地質(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 400 | 435 | 400 | 435 | 6,000 | 2,175 |
| 2000-11-30 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 2000-11-29 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 2000-11-27 | 400 | 420 | 395 | 420 | 8,000 | 2,100 |
| 2000-11-24 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2000-10-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-10-25 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 2000-10-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-09-25 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2000-09-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-09-11 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2000-09-05 | 409 | 420 | 409 | 420 | 5,000 | 2,100 |
| 2000-08-25 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 2000-08-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-08-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-08-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-07-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-07-25 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2000-07-18 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2000-07-17 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-07-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-07-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-07-11 | 435 | 439 | 435 | 439 | 4,000 | 2,195 |
| 2000-07-04 | 440 | 460 | 440 | 440 | 6,000 | 2,200 |
| 2000-07-03 | 435 | 440 | 435 | 440 | 4,000 | 2,200 |
| 2000-06-28 | 440 | 440 | 436 | 436 | 2,000 | 2,180 |
| 2000-06-27 | 465 | 465 | 440 | 440 | 3,000 | 2,200 |
| 2000-06-23 | 410 | 430 | 410 | 430 | 5,000 | 2,150 |
| 2000-06-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-06-09 | 410 | 439 | 410 | 439 | 2,000 | 2,195 |
| 2000-05-29 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-05-25 | 439 | 440 | 439 | 440 | 5,000 | 2,200 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-05-01 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-04-27 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-04-25 | 425 | 440 | 425 | 440 | 4,000 | 2,200 |
| 2000-04-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-04-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-03-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-03-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-03-24 | 422 | 480 | 422 | 480 | 6,000 | 2,400 |
| 2000-03-21 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2000-03-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-03-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-03-02 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-03-01 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2000-02-28 | 480 | 480 | 440 | 440 | 5,000 | 2,200 |
| 2000-02-25 | 440 | 480 | 440 | 480 | 5,000 | 2,400 |
| 2000-02-24 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-02-23 | 440 | 480 | 440 | 480 | 2,000 | 2,400 |
| 2000-02-22 | 480 | 480 | 439 | 439 | 4,000 | 2,195 |
| 2000-02-03 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2000-02-02 | 590 | 590 | 500 | 500 | 2,000 | 2,500 |
| 2000-02-01 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-01-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-01-27 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2000-01-25 | 601 | 630 | 601 | 630 | 4,000 | 3,150 |
| 2000-01-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-01-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-01-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
