4673 川崎地質(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 510 | 560 | 510 | 560 | 4,000 | 2,800 |
| 2009-12-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-12-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-12-10 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2009-12-08 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2009-12-04 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2009-12-03 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2009-12-02 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2009-11-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2009-11-24 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-11-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2009-11-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2009-11-05 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2009-11-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2009-10-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2009-10-23 | 574 | 575 | 574 | 575 | 3,000 | 2,875 |
| 2009-10-08 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2009-10-07 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2009-10-05 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2009-10-02 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2009-09-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2009-09-25 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2009-09-15 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2009-09-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-09-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-09-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-08-25 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 2009-08-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-08-12 | 580 | 580 | 540 | 540 | 3,000 | 2,700 |
| 2009-08-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2009-08-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2009-08-03 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2009-07-31 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2009-07-29 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2009-07-27 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2009-07-24 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2009-07-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-07-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-07-16 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2009-07-14 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2009-07-08 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2009-06-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-06-25 | 559 | 560 | 559 | 560 | 2,000 | 2,800 |
| 2009-06-08 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2009-06-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2009-05-25 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2009-05-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2009-05-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2009-05-19 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2009-05-18 | 540 | 560 | 540 | 560 | 2,000 | 2,800 |
| 2009-05-14 | 559 | 560 | 559 | 560 | 2,000 | 2,800 |
| 2009-05-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2009-05-01 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2009-04-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-04-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-04-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2009-04-21 | 561 | 562 | 561 | 562 | 3,000 | 2,810 |
| 2009-04-20 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2009-04-15 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 2009-04-01 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2009-03-31 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-03-25 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 2009-03-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-03-19 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2009-03-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-03-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-03-13 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2009-03-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-03-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-03-05 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2009-03-04 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2009-03-02 | 578 | 579 | 578 | 579 | 2,000 | 2,895 |
| 2009-02-25 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2009-02-23 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2009-02-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-02-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-02-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-02-02 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-01-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-01-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-01-23 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 2009-01-20 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-01-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-01-15 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2009-01-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-01-05 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
