4673 川崎地質(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-12-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-12-25 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-12-21 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2007-12-20 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2007-12-10 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2007-12-07 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2007-12-06 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2007-12-05 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2007-12-03 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-11-30 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-11-22 | 598 | 629 | 598 | 629 | 4,000 | 3,145 |
| 2007-11-16 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2007-11-02 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2007-10-25 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-10-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-10-22 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-10-19 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-10-17 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-10-03 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-09-28 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-09-26 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-09-25 | 629 | 629 | 629 | 629 | 4,000 | 3,145 |
| 2007-09-04 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-09-03 | 590 | 590 | 560 | 590 | 5,000 | 2,950 |
| 2007-08-31 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-08-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-08-28 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-08-24 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 2007-08-23 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-08-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-08-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-08-14 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-08-09 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-08-07 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-08-03 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-08-01 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-07-30 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-07-25 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-07-17 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-07-13 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-07-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-25 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2007-06-21 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-06-20 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-06-07 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-05-25 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-05-24 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 2007-05-23 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-05-14 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-05-07 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-04-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-04-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-04-25 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-04-24 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2007-04-20 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2007-04-16 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2007-04-10 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-04-09 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-04-06 | 598 | 598 | 597 | 598 | 3,000 | 2,990 |
| 2007-04-05 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-04-02 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-03-30 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-03-29 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 2007-03-26 | 578 | 578 | 578 | 578 | 3,000 | 2,890 |
| 2007-03-23 | 619 | 619 | 619 | 619 | 3,000 | 3,095 |
| 2007-03-22 | 610 | 620 | 610 | 620 | 3,000 | 3,100 |
| 2007-03-14 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-03-13 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2007-03-12 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-03-09 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-03-08 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2007-03-06 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2007-03-05 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2007-02-28 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-02-27 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2007-02-26 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2007-02-23 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 2007-02-21 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2007-02-20 | 581 | 590 | 581 | 590 | 4,000 | 2,950 |
| 2007-02-19 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 2007-02-15 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2007-02-14 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 2007-02-13 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 2007-02-09 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2007-02-08 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2007-02-05 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2007-01-29 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2007-01-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-01-25 | 635 | 635 | 630 | 630 | 5,000 | 3,150 |
| 2007-01-19 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-01-16 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-01-15 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-01-12 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-01-11 | 629 | 629 | 620 | 620 | 2,000 | 3,100 |
| 2007-01-09 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-01-04 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
