4673 川崎地質(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2006-12-28 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2006-12-25 | 634 | 635 | 634 | 635 | 2,000 | 3,175 |
| 2006-12-22 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2006-12-21 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2006-12-15 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-12-14 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-12-13 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2006-12-12 | 624 | 624 | 600 | 600 | 2,000 | 3,000 |
| 2006-12-08 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 2006-12-07 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2006-12-06 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2006-12-05 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-04 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-01 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2006-11-30 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2006-11-24 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2006-11-17 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2006-11-13 | 539 | 539 | 519 | 539 | 4,000 | 2,695 |
| 2006-11-10 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2006-11-09 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
| 2006-11-08 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2006-11-07 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2006-10-25 | 535 | 535 | 505 | 506 | 4,000 | 2,530 |
| 2006-10-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-10-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-10-16 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2006-10-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-09-29 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-09-26 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-09-25 | 630 | 635 | 630 | 635 | 3,000 | 3,175 |
| 2006-09-20 | 629 | 630 | 629 | 630 | 3,000 | 3,150 |
| 2006-09-12 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2006-08-29 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2006-08-25 | 619 | 630 | 619 | 630 | 2,000 | 3,150 |
| 2006-08-24 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2006-08-23 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2006-08-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-08-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-08-11 | 625 | 630 | 625 | 630 | 4,000 | 3,150 |
| 2006-07-26 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2006-07-25 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2006-07-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-07-19 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2006-07-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-07-07 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-06-30 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-06-27 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-06-23 | 600 | 611 | 600 | 611 | 2,000 | 3,055 |
| 2006-06-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-06-13 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-06-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-06-06 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2006-06-02 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2006-05-25 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2006-05-24 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-12 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-01 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2006-04-25 | 611 | 612 | 611 | 612 | 2,000 | 3,060 |
| 2006-04-24 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-04-18 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-04-11 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-04-03 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2006-03-31 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-30 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-29 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-28 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-27 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-24 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-20 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-03-13 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2006-03-07 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 2006-03-06 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 2006-03-03 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 2006-02-24 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-02-23 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2006-02-22 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-02-21 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-02-14 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2006-02-13 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-02-01 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 2006-01-30 | 618 | 618 | 617 | 617 | 4,000 | 3,085 |
| 2006-01-25 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 2006-01-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-01-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-01-20 | 605 | 605 | 600 | 600 | 2,000 | 3,000 |
| 2006-01-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-01-18 | 600 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2006-01-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-01-12 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2006-01-11 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2006-01-10 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2006-01-06 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2006-01-05 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
