4673 川崎地質(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-12-25 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2008-12-22 | 580 | 600 | 580 | 600 | 2,000 | 3,000 |
| 2008-12-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-12-17 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2008-12-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2008-12-12 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2008-12-11 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2008-12-10 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2008-12-09 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2008-12-03 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2008-12-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-12-01 | 600 | 610 | 600 | 610 | 2,000 | 3,050 |
| 2008-11-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-11-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-11-18 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-11-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-11-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-11-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2008-11-05 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-11-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-10-30 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 2008-10-28 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2008-10-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-10-24 | 600 | 630 | 600 | 630 | 4,000 | 3,150 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-14 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-10-03 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-01 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-09-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-09-26 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-09-25 | 610 | 630 | 610 | 630 | 2,000 | 3,150 |
| 2008-09-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-09-19 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-09-17 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-09-04 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-09-01 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-08-27 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-08-25 | 610 | 620 | 610 | 620 | 3,000 | 3,100 |
| 2008-08-20 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-08-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-08-15 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 2008-08-14 | 549 | 560 | 549 | 560 | 2,000 | 2,800 |
| 2008-08-13 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 2008-08-12 | 532 | 532 | 531 | 532 | 3,000 | 2,660 |
| 2008-08-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2008-08-07 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2008-08-06 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2008-07-31 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2008-07-29 | 500 | 500 | 460 | 460 | 5,000 | 2,300 |
| 2008-07-28 | 530 | 530 | 500 | 510 | 13,000 | 2,550 |
| 2008-07-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-07-11 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-06-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-06-25 | 635 | 640 | 635 | 640 | 3,000 | 3,200 |
| 2008-06-18 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-06-13 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-06-09 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-06-04 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2008-05-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2008-05-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-05-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-05-08 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-04 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2008-04-03 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-02 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2008-04-01 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-03-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-03-26 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2008-03-25 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2008-03-21 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2008-03-10 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2008-03-06 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 2008-03-05 | 612 | 612 | 612 | 612 | 6,000 | 3,060 |
| 2008-03-04 | 571 | 571 | 521 | 532 | 7,000 | 2,660 |
| 2008-03-03 | 650 | 650 | 571 | 571 | 4,000 | 2,855 |
| 2008-02-25 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-01-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2008-01-30 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-01-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2008-01-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2008-01-25 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-01-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-01-21 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2008-01-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-01-15 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-01-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2008-01-09 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-01-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
