4673 川崎地質(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-12-27 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2001-12-26 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2001-12-25 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 2001-12-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-12-03 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2001-11-30 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2001-11-29 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2001-11-28 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 2001-11-22 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2001-11-21 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2001-11-20 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2001-11-19 | 375 | 419 | 375 | 419 | 4,000 | 2,095 |
| 2001-11-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2001-10-26 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2001-10-25 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2001-10-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-10-22 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2001-10-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-10-02 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-09-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-09-25 | 420 | 450 | 420 | 450 | 3,000 | 2,250 |
| 2001-09-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-09-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-08-30 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2001-08-28 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 2001-08-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-24 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2001-08-15 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2001-08-14 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2001-08-13 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2001-08-10 | 422 | 475 | 422 | 475 | 6,000 | 2,375 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2001-07-25 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2001-07-17 | 405 | 420 | 405 | 420 | 3,000 | 2,100 |
| 2001-07-16 | 405 | 405 | 405 | 405 | 29,000 | 2,025 |
| 2001-06-25 | 469 | 475 | 469 | 475 | 4,000 | 2,375 |
| 2001-05-30 | 460 | 469 | 460 | 469 | 2,000 | 2,345 |
| 2001-05-25 | 468 | 469 | 468 | 469 | 4,000 | 2,345 |
| 2001-05-24 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 2001-05-23 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2001-05-22 | 450 | 470 | 450 | 470 | 2,000 | 2,350 |
| 2001-05-18 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2001-05-17 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2001-05-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-05-07 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2001-04-25 | 409 | 410 | 405 | 405 | 4,000 | 2,025 |
| 2001-04-23 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2001-04-02 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-03-26 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-03-23 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2001-03-22 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2001-03-08 | 370 | 390 | 370 | 390 | 7,000 | 1,950 |
| 2001-03-02 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2001-02-28 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2001-02-23 | 369 | 370 | 369 | 370 | 5,000 | 1,850 |
| 2001-02-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-02-16 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-02-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-02-02 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-01-25 | 355 | 365 | 355 | 365 | 7,000 | 1,825 |
| 2001-01-23 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-01-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-01-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
