4673 川崎地質(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-12-24 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2002-12-20 | 415 | 415 | 414 | 415 | 94,000 | 2,075 |
| 2002-12-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-12-18 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2002-12-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-12-16 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-12-13 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-12-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-12-11 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2002-12-10 | 421 | 421 | 420 | 420 | 105,000 | 2,100 |
| 2002-12-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-12-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-12-04 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-11-29 | 440 | 440 | 410 | 440 | 3,000 | 2,200 |
| 2002-11-26 | 439 | 439 | 439 | 439 | 280,000 | 2,195 |
| 2002-11-25 | 427 | 445 | 427 | 445 | 2,000 | 2,225 |
| 2002-11-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-11-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-11-06 | 399 | 430 | 399 | 430 | 8,000 | 2,150 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2002-11-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-31 | 435 | 440 | 435 | 440 | 4,000 | 2,200 |
| 2002-10-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-29 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-25 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2002-10-24 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-10-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-16 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2002-10-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-09 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2002-10-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-07 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2002-10-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-10-02 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2002-09-25 | 434 | 435 | 434 | 435 | 3,000 | 2,175 |
| 2002-09-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-09-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-09-19 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2002-09-18 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2002-09-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-09-13 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 2002-09-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-09-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-09-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-09-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-08-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-08-28 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-08-23 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-08-13 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-08-12 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2002-08-09 | 435 | 440 | 435 | 440 | 4,000 | 2,200 |
| 2002-07-25 | 400 | 437 | 400 | 437 | 3,000 | 2,185 |
| 2002-07-23 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-07-22 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-07-18 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-07-16 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2002-06-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-06-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-06-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-06-25 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-06-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-06-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-06-05 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2002-06-04 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2002-05-28 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-05-27 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-05-24 | 420 | 425 | 420 | 425 | 4,000 | 2,125 |
| 2002-05-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-05-22 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-05-20 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-05-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-05-09 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2002-05-02 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2002-04-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-04-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-04-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-04-24 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2002-04-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-04-22 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-04-18 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-04-16 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-04-15 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-04-12 | 390 | 399 | 390 | 399 | 4,000 | 1,995 |
| 2002-03-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-03-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-25 | 400 | 400 | 399 | 400 | 6,000 | 2,000 |
| 2002-03-22 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-03-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-07 | 403 | 408 | 403 | 408 | 5,000 | 2,040 |
| 2002-03-04 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2002-02-25 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2002-02-22 | 359 | 409 | 359 | 409 | 5,000 | 2,045 |
| 2002-02-20 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2002-01-31 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 2002-01-30 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 2002-01-29 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2002-01-28 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2002-01-25 | 419 | 420 | 419 | 420 | 6,000 | 2,100 |
| 2002-01-24 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2002-01-23 | 412 | 420 | 412 | 420 | 3,000 | 2,100 |
| 2002-01-21 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
