1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2012年

4673 川崎地質(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284604604604601,0002,300
2012-12-264464464464462,0002,230
2012-12-254704704704703,0002,350
2012-12-214604614604612,0002,305
2012-12-194654654604604,0002,300
2012-12-174574654574652,0002,325
2012-12-145055055055053,0002,525
2012-12-124554554554551,0002,275
2012-12-074554554554551,0002,275
2012-12-054554554554551,0002,275
2012-12-044554554554551,0002,275
2012-11-224704704704702,0002,350
2012-11-214704704704701,0002,350
2012-11-204404404404401,0002,200
2012-11-144404404404401,0002,200
2012-11-094404404404401,0002,200
2012-11-054404404404401,0002,200
2012-10-304564564404402,0002,200
2012-10-294404494404403,0002,200
2012-10-254304304304304,0002,150
2012-10-244104154104152,0002,075
2012-10-234004004004001,0002,000
2012-10-173994003994002,0002,000
2012-10-123843843843841,0001,920
2012-10-094154154154151,0002,075
2012-10-034104154104152,0002,075
2012-09-284184184104102,0002,050
2012-09-254184184184183,0002,090
2012-09-244114114114111,0002,055
2012-09-204054054054052,0002,025
2012-09-194054054054051,0002,025
2012-09-104004004004001,0002,000
2012-09-074004004004001,0002,000
2012-09-054174173873875,0001,935
2012-08-304254254254251,0002,125
2012-08-274404404404401,0002,200
2012-08-244454454404402,0002,200
2012-08-234414414354352,0002,175
2012-08-224334334334331,0002,165
2012-08-214364364364361,0002,180
2012-08-154604604604604,0002,300
2012-08-064194194194191,0002,095
2012-07-274194194194191,0002,095
2012-07-264194194194191,0002,095
2012-07-254354354354352,0002,175
2012-07-244334334334331,0002,165
2012-07-234364364364361,0002,180
2012-07-194304364304362,0002,180
2012-07-184364364304304,0002,150
2012-07-174284284284281,0002,140
2012-07-134204204204201,0002,100
2012-07-044604604604601,0002,300
2012-06-294604604604601,0002,300
2012-06-264604604604602,0002,300
2012-06-254604604604601,0002,300
2012-06-194504504504502,0002,250
2012-06-184464464464461,0002,230
2012-06-134464464464461,0002,230
2012-06-114464464464462,0002,230
2012-06-084464464464461,0002,230
2012-06-054464464464461,0002,230
2012-06-044464464464461,0002,230
2012-06-014464464464461,0002,230
2012-05-254514514514512,0002,255
2012-05-244434434434431,0002,215
2012-05-234434434434432,0002,215
2012-05-214434434434431,0002,215
2012-05-184444444434432,0002,215
2012-05-174434434434431,0002,215
2012-05-164444444444441,0002,220
2012-05-114524524524521,0002,260
2012-05-104684684684681,0002,340
2012-05-084694694694691,0002,345
2012-05-074694694694691,0002,345
2012-05-014694694694691,0002,345
2012-04-274694694694691,0002,345
2012-04-254694694694693,0002,345
2012-04-244534534534531,0002,265
2012-04-124514514514511,0002,255
2012-04-064804804804801,0002,400
2012-04-044804804804801,0002,400
2012-04-024804804804801,0002,400
2012-03-304804804804801,0002,400
2012-03-284804804804801,0002,400
2012-03-264804804804801,0002,400
2012-03-234804804804805,0002,400
2012-03-214744744744741,0002,370
2012-03-194744744744742,0002,370
2012-03-164664664664661,0002,330
2012-03-144504584424585,0002,290
2012-03-1345045044445010,0002,250
2012-03-094474474474471,0002,235
2012-03-084604604604602,0002,300
2012-03-054754754754752,0002,375
2012-03-024754754754751,0002,375
2012-03-014754754754752,0002,375
2012-02-294754754754751,0002,375
2012-02-244754754754753,0002,375
2012-02-214604604604601,0002,300
2012-02-204604604604602,0002,300
2012-02-064734734734731,0002,365
2012-01-304974974974971,0002,485
2012-01-274654654654651,0002,325
2012-01-265075075075073,0002,535
2012-01-255085085085084,0002,540
2012-01-235105105105105,0002,550
2012-01-2050050048048011,0002,400
2012-01-164404404404401,0002,200
2012-01-134404404404401,0002,200
2012-01-124404404404401,0002,200
2012-01-114404404404401,0002,200
2012-01-104304304304301,0002,150
2012-01-064304304304301,0002,150

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