4673 川崎地質(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-12-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-12-22 | 560 | 590 | 560 | 590 | 5,000 | 2,950 |
| 2005-12-21 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-12-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-12-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-12-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-12-12 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2005-12-07 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 2005-12-02 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2005-12-01 | 593 | 595 | 593 | 595 | 3,000 | 2,975 |
| 2005-11-30 | 593 | 593 | 593 | 593 | 3,000 | 2,965 |
| 2005-11-25 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2005-11-24 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2005-11-15 | 590 | 592 | 590 | 592 | 3,000 | 2,960 |
| 2005-11-11 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-11-10 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2005-11-09 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2005-11-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-11-07 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-11-04 | 585 | 588 | 585 | 588 | 2,000 | 2,940 |
| 2005-11-01 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2005-10-31 | 580 | 590 | 580 | 590 | 5,000 | 2,950 |
| 2005-10-25 | 583 | 583 | 583 | 583 | 2,000 | 2,915 |
| 2005-10-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-10-17 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-09-30 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2005-09-29 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2005-09-26 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-09-22 | 581 | 583 | 581 | 583 | 7,000 | 2,915 |
| 2005-09-21 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-09-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-09-12 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2005-09-09 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2005-09-08 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2005-09-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-09-06 | 562 | 570 | 562 | 570 | 3,000 | 2,850 |
| 2005-09-05 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2005-09-01 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2005-08-31 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2005-08-22 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2005-08-17 | 560 | 560 | 559 | 560 | 3,000 | 2,800 |
| 2005-08-16 | 550 | 557 | 550 | 557 | 2,000 | 2,785 |
| 2005-08-11 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2005-08-02 | 545 | 555 | 545 | 555 | 2,000 | 2,775 |
| 2005-07-29 | 550 | 550 | 501 | 501 | 2,000 | 2,505 |
| 2005-07-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2005-07-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-07-26 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2005-07-25 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2005-07-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-07-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-07-15 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2005-07-13 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2005-07-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-07-06 | 510 | 530 | 510 | 530 | 3,000 | 2,650 |
| 2005-07-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2005-07-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-06-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-06-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-06-27 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2005-06-24 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-06-21 | 490 | 493 | 487 | 493 | 5,000 | 2,465 |
| 2005-06-14 | 483 | 483 | 483 | 483 | 2,000 | 2,415 |
| 2005-06-03 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-06-02 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-05-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-05-23 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2005-05-20 | 510 | 510 | 500 | 500 | 2,000 | 2,500 |
| 2005-05-17 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2005-05-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-05-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-05-11 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2005-05-10 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2005-05-09 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2005-04-28 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2005-04-27 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2005-04-26 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2005-04-25 | 521 | 521 | 491 | 491 | 3,000 | 2,455 |
| 2005-04-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-04-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-04-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-04-18 | 515 | 515 | 460 | 465 | 3,000 | 2,325 |
| 2005-04-15 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2005-04-14 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2005-04-13 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-04-12 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-04-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-04-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-03-29 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2005-03-28 | 510 | 560 | 510 | 560 | 4,000 | 2,800 |
| 2005-03-25 | 480 | 480 | 480 | 480 | 13,000 | 2,400 |
| 2005-03-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-03-18 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2005-03-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-03-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-03-15 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-03-11 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-02-28 | 470 | 470 | 466 | 466 | 3,000 | 2,330 |
| 2005-02-25 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2005-02-23 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2005-02-18 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2005-02-17 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2005-02-15 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2005-01-26 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2005-01-25 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 2005-01-24 | 452 | 452 | 445 | 445 | 4,000 | 2,225 |
| 2005-01-18 | 452 | 452 | 451 | 451 | 2,000 | 2,255 |
| 2005-01-17 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-01-14 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2005-01-13 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2005-01-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2005-01-11 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2005-01-07 | 440 | 442 | 440 | 442 | 2,000 | 2,210 |
| 2005-01-06 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2005-01-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
