1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2011年

4673 川崎地質(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-284304304304302,0002,150
2011-12-274304304304302,0002,150
2011-12-224454454454453,0002,225
2011-12-204304304304301,0002,150
2011-12-194304304304302,0002,150
2011-12-154304304304302,0002,150
2011-12-144204304204304,0002,150
2011-12-134204204204202,0002,100
2011-12-124204204204202,0002,100
2011-12-074204204204202,0002,100
2011-12-064204204204201,0002,100
2011-12-054214214214211,0002,105
2011-12-024214214214212,0002,105
2011-12-014214214214212,0002,105
2011-11-254264264264263,0002,130
2011-11-224024024024021,0002,010
2011-11-214024024024021,0002,010
2011-11-184024024024021,0002,010
2011-11-164024024024021,0002,010
2011-11-104024024024021,0002,010
2011-11-084024024024021,0002,010
2011-11-044024024024021,0002,010
2011-10-254084084024023,0002,010
2011-10-244014094014092,0002,045
2011-10-204004004004002,0002,000
2011-10-194004004004002,0002,000
2011-10-184004004004002,0002,000
2011-10-1441041040040010,0002,000
2011-10-134084084084081,0002,040
2011-10-124104114104108,0002,050
2011-10-114004084004082,0002,040
2011-10-053953953953951,0001,975
2011-09-293953953953954,0001,975
2011-09-284034034034031,0002,015
2011-09-274034034034032,0002,015
2011-09-224164164134134,0002,065
2011-09-214084104084102,0002,050
2011-09-164104104104101,0002,050
2011-09-144104104104101,0002,050
2011-09-134104104104101,0002,050
2011-09-074104104104101,0002,050
2011-09-064104104104101,0002,050
2011-08-314114114114111,0002,055
2011-08-264234234234231,0002,115
2011-08-254234234234234,0002,115
2011-08-244084084084081,0002,040
2011-08-224084084084081,0002,040
2011-08-194084084084081,0002,040
2011-08-164084084084081,0002,040
2011-08-154164164084083,0002,040
2011-08-124164164164162,0002,080
2011-08-114164164164163,0002,080
2011-08-103924163924163,0002,080
2011-08-094014013933932,0001,965
2011-08-084174174104103,0002,050
2011-07-294364364334332,0002,165
2011-07-284394394394392,0002,195
2011-07-274444444444441,0002,220
2011-07-254404404404403,0002,200
2011-07-224354354354351,0002,175
2011-07-194424424314316,0002,155
2011-07-154504504504501,0002,250
2011-07-144604654604655,0002,325
2011-07-114634634634631,0002,315
2011-07-084394394394391,0002,195
2011-07-064394394394391,0002,195
2011-06-304454454374393,0002,195
2011-06-294454454454451,0002,225
2011-06-274534534534532,0002,265
2011-06-2444045044044510,0002,225
2011-06-2244144142442412,0002,120
2011-06-214334414334412,0002,205
2011-06-204384384334332,0002,165
2011-06-174424424404403,0002,200
2011-06-164504504454453,0002,225
2011-06-154554554424507,0002,250
2011-06-1444846944846910,0002,345
2011-06-134424424404402,0002,200
2011-06-084504504504501,0002,250
2011-06-064524524524521,0002,260
2011-06-024654654654651,0002,325
2011-06-014684684654653,0002,325
2011-05-314624634604603,0002,300
2011-05-304464594464594,0002,295
2011-05-264424504424502,0002,250
2011-05-254554554554553,0002,275
2011-05-234584584424435,0002,215
2011-05-194714744714745,0002,370
2011-05-174494494474474,0002,235
2011-05-1646646644144118,0002,205
2011-05-1349149147247212,0002,360
2011-05-1249049949049514,0002,475
2011-05-1150450449249210,0002,460
2011-05-1050550549749911,0002,495
2011-05-0950751449849818,0002,490
2011-05-0650650649250016,0002,500
2011-05-0252752750851021,0002,550
2011-04-2852452451351810,0002,590
2011-04-2752554852554312,0002,715
2011-04-265255255205207,0002,600
2011-04-2553355053153815,0002,690
2011-04-2255055052252731,0002,635
2011-04-2158758755055725,0002,785
2011-04-2060760756757832,0002,890
2011-04-1963063060061035,0003,050
2011-04-1864364661064663,0003,230
2011-04-15619699576594169,0002,970
2011-04-14526606509599221,0002,995
2011-04-1349052549050621,0002,530
2011-04-1250750850250212,0002,510
2011-04-115105135105132,0002,565
2011-04-085105105105101,0002,550
2011-04-045105105105101,0002,550
2011-04-015105105105101,0002,550
2011-03-285205205165189,0002,590
2011-03-2553854050050013,0002,500
2011-03-245405495215308,0002,650
2011-03-235405405405401,0002,700
2011-03-225235405235406,0002,700
2011-03-185165205165207,0002,600
2011-03-155185185185182,0002,590
2011-03-145185185185183,0002,590
2011-03-115155155155151,0002,575
2011-03-095155155155151,0002,575
2011-03-045195395095156,0002,575
2011-03-035095095095092,0002,545
2011-03-025095095005093,0002,545
2011-03-015095095095091,0002,545
2011-02-255095095095091,0002,545
2011-02-215105105095092,0002,545
2011-02-185105125105122,0002,560
2011-02-085285285285281,0002,640
2011-01-265285285285283,0002,640
2011-01-255295295285282,0002,640
2011-01-245305305305301,0002,650
2011-01-205205205205201,0002,600
2011-01-185185185185181,0002,590
2011-01-115185185185181,0002,590

分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株