4673 川崎地質(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 457 | 457 | 435 | 455 | 3,000 | 2,275 |
| 2003-12-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-15 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-03 | 455 | 455 | 435 | 435 | 3,000 | 2,175 |
| 2003-12-01 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2003-11-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2003-11-25 | 455 | 455 | 450 | 450 | 2,000 | 2,250 |
| 2003-11-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-11-13 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2003-11-12 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2003-11-11 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2003-10-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-10-24 | 452 | 455 | 452 | 455 | 2,000 | 2,275 |
| 2003-10-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-10-16 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-10-08 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-10-06 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-10-03 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-09-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-09-25 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-09-12 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2003-09-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-09-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-08-25 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-08-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-08-14 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2003-08-13 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2003-08-12 | 443 | 450 | 443 | 450 | 4,000 | 2,250 |
| 2003-08-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-08-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-07-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-07-25 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2003-07-22 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-07-15 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-07-14 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2003-07-11 | 445 | 446 | 420 | 446 | 4,000 | 2,230 |
| 2003-07-10 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-07-09 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2003-07-08 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2003-07-07 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2003-07-02 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2003-06-25 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 2003-06-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-06-17 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-06-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-06-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-06-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-06-10 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2003-05-30 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2003-05-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-05-23 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-05-21 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2003-05-13 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-05-12 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-05-09 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2003-04-25 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2003-04-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-04-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-04-17 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-04-16 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-04-04 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2003-03-26 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-03-25 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2003-03-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-03-11 | 440 | 445 | 440 | 445 | 2,000 | 2,225 |
| 2003-03-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-03-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-03-06 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-02-25 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2003-02-05 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-01-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-01-24 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2003-01-22 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2003-01-21 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2003-01-20 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2003-01-15 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2003-01-10 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
