4673 川崎地質(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	435	435	435	435	3,000	2,175
2004-12-24	435	435	435	435	2,000	2,175
2004-12-22	427	427	427	427	1,000	2,135
2004-12-15	442	442	422	422	2,000	2,110
2004-12-02	445	445	445	445	1,000	2,225
2004-12-01	445	445	445	445	1,000	2,225
2004-11-30	440	445	440	445	2,000	2,225
2004-11-29	425	425	425	425	1,000	2,125
2004-11-25	455	455	455	455	2,000	2,275
2004-11-02	448	448	448	448	1,000	2,240
2004-10-28	446	446	446	446	1,000	2,230
2004-10-26	445	445	445	445	2,000	2,225
2004-10-25	440	445	440	445	3,000	2,225
2004-10-21	430	430	430	430	1,000	2,150
2004-10-20	433	433	421	430	3,000	2,150
2004-10-18	426	426	426	426	1,000	2,130
2004-10-14	426	426	426	426	1,000	2,130
2004-10-12	443	443	443	443	1,000	2,215
2004-10-06	445	445	445	445	1,000	2,225
2004-10-05	445	445	445	445	1,000	2,225
2004-09-27	440	440	440	440	1,000	2,200
2004-09-24	444	445	444	445	3,000	2,225
2004-09-21	445	445	445	445	1,000	2,225
2004-09-17	445	445	445	445	1,000	2,225
2004-09-16	445	445	445	445	5,000	2,225
2004-09-07	441	441	441	441	1,000	2,205
2004-08-25	443	443	443	443	2,000	2,215
2004-08-23	440	440	440	440	1,000	2,200
2004-08-12	445	445	445	445	1,000	2,225
2004-08-11	431	447	431	447	4,000	2,235
2004-08-09	421	421	421	421	2,000	2,105
2004-07-30	440	440	440	440	1,000	2,200
2004-07-28	440	440	440	440	1,000	2,200
2004-07-27	443	443	440	440	2,000	2,200
2004-07-26	443	443	443	443	3,000	2,215
2004-07-23	441	443	441	443	2,000	2,215
2004-07-22	440	440	440	440	1,000	2,200
2004-07-12	440	440	440	440	1,000	2,200
2004-07-07	440	440	436	440	3,000	2,200
2004-06-25	440	440	440	440	3,000	2,200
2004-06-18	431	431	428	428	2,000	2,140
2004-06-17	426	426	426	426	1,000	2,130
2004-06-16	430	430	430	430	1,000	2,150
2004-06-14	430	430	430	430	1,000	2,150
2004-06-10	442	442	442	442	1,000	2,210
2004-06-09	442	442	442	442	1,000	2,210
2004-06-08	442	442	442	442	2,000	2,210
2004-06-07	421	421	421	421	1,000	2,105
2004-06-04	435	435	435	435	1,000	2,175
2004-05-31	436	436	411	411	2,000	2,055
2004-05-26	443	443	443	443	2,000	2,215
2004-05-25	443	443	443	443	1,000	2,215
2004-05-24	442	442	442	442	1,000	2,210
2004-05-20	442	442	442	442	1,000	2,210
2004-05-19	443	443	443	443	1,000	2,215
2004-05-18	443	443	443	443	1,000	2,215
2004-05-17	443	443	443	443	2,000	2,215
2004-05-14	443	443	443	443	3,000	2,215
2004-05-10	445	445	440	440	2,000	2,200
2004-04-30	448	448	448	448	1,000	2,240
2004-04-28	448	448	448	448	1,000	2,240
2004-04-23	449	449	446	446	3,000	2,230
2004-04-22	446	446	446	446	1,000	2,230
2004-04-21	449	449	446	446	3,000	2,230
2004-04-20	445	449	445	449	2,000	2,245
2004-04-19	446	446	445	445	2,000	2,225
2004-04-16	445	445	445	445	1,000	2,225
2004-04-15	445	445	445	445	1,000	2,225
2004-04-13	448	448	448	448	1,000	2,240
2004-04-12	446	448	446	448	3,000	2,240
2004-04-08	444	445	444	445	3,000	2,225
2004-04-07	444	444	444	444	1,000	2,220
2004-04-05	444	445	444	445	3,000	2,225
2004-04-01	444	444	444	444	1,000	2,220
2004-03-29	444	444	444	444	2,000	2,220
2004-03-25	445	445	445	445	2,000	2,225
2004-03-22	445	445	445	445	2,000	2,225
2004-03-15	440	440	440	440	2,000	2,200
2004-03-10	445	445	445	445	1,000	2,225
2004-03-08	445	445	445	445	1,000	2,225
2004-03-04	440	450	440	450	5,000	2,250
2004-03-03	450	450	450	450	1,000	2,250
2004-03-02	450	450	450	450	2,000	2,250
2004-03-01	450	450	450	450	3,000	2,250
2004-02-27	450	450	440	450	4,000	2,250
2004-02-25	460	460	441	441	4,000	2,205
2004-02-17	445	445	440	440	3,000	2,200
2004-02-02	460	460	460	460	2,000	2,300
2004-01-29	445	445	445	445	1,000	2,225
2004-01-28	455	455	455	455	1,000	2,275
2004-01-23	465	465	460	460	2,000	2,300
2004-01-15	475	475	475	475	2,000	2,375
2004-01-13	460	460	460	460	1,000	2,300
2004-01-08	457	457	457	457	1,000	2,285

分割・併合履歴： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31