4673 川崎地質(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 2010-12-24 | 517 | 517 | 517 | 517 | 4,000 | 2,585 |
| 2010-12-20 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 2010-12-14 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2010-12-13 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2010-12-10 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-12-03 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-12-01 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-11-25 | 549 | 550 | 549 | 550 | 3,000 | 2,750 |
| 2010-11-22 | 541 | 541 | 531 | 531 | 2,000 | 2,655 |
| 2010-11-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-11-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-10-26 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-10-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-10-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-09-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-09-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-09-24 | 545 | 550 | 522 | 540 | 5,000 | 2,700 |
| 2010-09-21 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2010-09-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2010-09-09 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2010-08-26 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2010-08-25 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2010-08-17 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-08-13 | 565 | 569 | 565 | 569 | 2,000 | 2,845 |
| 2010-08-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-07-26 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-07-23 | 560 | 570 | 560 | 570 | 3,000 | 2,850 |
| 2010-07-20 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-07-13 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-07-05 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2010-06-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-25 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-21 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-14 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-07 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-03 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-01 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-05-25 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
| 2010-05-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-05-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-05-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-05-06 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-04-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-04-28 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2010-04-27 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2010-04-23 | 561 | 591 | 561 | 591 | 5,000 | 2,955 |
| 2010-04-19 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2010-04-13 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2010-04-08 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2010-04-07 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2010-04-06 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-04-05 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2010-04-02 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2010-04-01 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2010-03-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2010-03-25 | 580 | 600 | 580 | 600 | 5,000 | 3,000 |
| 2010-03-17 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2010-03-16 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2010-03-15 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 2010-03-11 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 2010-03-10 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2010-03-09 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2010-03-05 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2010-03-04 | 525 | 555 | 525 | 555 | 4,000 | 2,775 |
| 2010-03-03 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2010-03-01 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2010-02-25 | 525 | 535 | 525 | 535 | 2,000 | 2,675 |
| 2010-02-24 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2010-02-12 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2010-02-04 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2010-01-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-01-25 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 2010-01-22 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-01-21 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2010-01-20 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-01-19 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-01-14 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2010-01-13 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2010-01-12 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2010-01-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2010-01-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2010-01-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
