1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2013年

4673 川崎地質(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305255355255303,0002,650
2013-12-275355355355354,0002,675
2013-12-265315315315311,0002,655
2013-12-255285285285283,0002,640
2013-12-245285285265262,0002,630
2013-12-205295295205203,0002,600
2013-12-195295295195254,0002,625
2013-12-185305305305303,0002,650
2013-12-175125125125122,0002,560
2013-12-165175175175171,0002,585
2013-12-135155155155151,0002,575
2013-12-125205205185185,0002,590
2013-12-115155235155204,0002,600
2013-12-105225225155153,0002,575
2013-12-095195295195299,0002,645
2013-12-065285295285293,0002,645
2013-12-055385385385381,0002,690
2013-12-035485485485481,0002,740
2013-11-275385485385483,0002,740
2013-11-255485485385455,0002,725
2013-11-225405605405446,0002,720
2013-11-215425455375458,0002,725
2013-11-2054054854054813,0002,740
2013-11-195605605515515,0002,755
2013-11-155475605475603,0002,800
2013-11-115685685675673,0002,835
2013-11-085505605505604,0002,800
2013-11-065525605525603,0002,800
2013-11-055525525525521,0002,760
2013-11-015655655525522,0002,760
2013-10-315655655655651,0002,825
2013-10-305535535535531,0002,765
2013-10-285515515515515,0002,755
2013-10-2557157155856014,0002,800
2013-10-2455558155157014,0002,850
2013-10-235625625555554,0002,775
2013-10-225555555555551,0002,775
2013-10-215635635635632,0002,815
2013-10-185525525525521,0002,760
2013-10-175505505475503,0002,750
2013-10-165445485445463,0002,730
2013-10-155505505505501,0002,750
2013-10-115465505465504,0002,750
2013-10-105355375355373,0002,685
2013-10-085455455455452,0002,725
2013-10-075425505415504,0002,750
2013-10-045405405405401,0002,700
2013-10-035585585585582,0002,790
2013-10-025705705605604,0002,800
2013-09-305815815815812,0002,905
2013-09-275845845845841,0002,920
2013-09-265805805805802,0002,900
2013-09-2558258256656611,0002,830
2013-09-245755755755755,0002,875
2013-09-205855905795799,0002,895
2013-09-195755805745806,0002,900
2013-09-1856957556056017,0002,800
2013-09-135585655555597,0002,795
2013-09-1256056054555811,0002,790
2013-09-115425655425658,0002,825
2013-09-105505505425423,0002,710
2013-09-0954554553054011,0002,700
2013-09-065355355355356,0002,675
2013-09-045395395355356,0002,675
2013-09-035455455455454,0002,725
2013-09-025555555375373,0002,685
2013-08-295555555555551,0002,775
2013-08-275755755755751,0002,875
2013-08-265755755755751,0002,875
2013-08-235755755755753,0002,875
2013-08-225755755755751,0002,875
2013-08-195805805805801,0002,900
2013-08-165715715715711,0002,855
2013-08-145835835755752,0002,875
2013-08-125505735505732,0002,865
2013-08-095805805705702,0002,850
2013-08-075805805705702,0002,850
2013-08-065615805615803,0002,900
2013-08-025935955805805,0002,900
2013-08-016006005655755,0002,875
2013-07-315666405656409,0003,200
2013-07-305665665665663,0002,830
2013-07-2954056554055512,0002,775
2013-07-265405405405406,0002,700
2013-07-255305305305302,0002,650
2013-07-245155165155162,0002,580
2013-07-235295295255253,0002,625
2013-07-225315315315311,0002,655
2013-07-195385385385381,0002,690
2013-07-185395395385383,0002,690
2013-07-165405405405401,0002,700
2013-07-1253555752054717,0002,735
2013-07-115385385355353,0002,675
2013-07-105605605485483,0002,740
2013-07-095545605545602,0002,800
2013-07-085685785525549,0002,770
2013-07-055485685485685,0002,840
2013-07-035275305275304,0002,650
2013-07-025205205105185,0002,590
2013-07-014965004965003,0002,500
2013-06-285245245245241,0002,620
2013-06-255355355345344,0002,670
2013-06-245255255255251,0002,625
2013-06-215085084984982,0002,490
2013-06-205115115115111,0002,555
2013-06-195185185085084,0002,540
2013-06-185125125125122,0002,560
2013-06-175045074974985,0002,490
2013-06-145075075075072,0002,535
2013-06-135065064954988,0002,490
2013-06-125205265055247,0002,620
2013-06-1154756752152116,0002,605
2013-06-105435775435775,0002,885
2013-06-0758058051151816,0002,590
2013-06-065996005805809,0002,900
2013-06-0561062058158112,0002,905
2013-06-046306306306304,0003,150
2013-06-036606606406402,0003,200
2013-05-296396676396606,0003,300
2013-05-286346496326499,0003,245
2013-05-276456456356353,0003,175
2013-05-246716926716759,0003,375
2013-05-2374074568168114,0003,405
2013-05-2272775572675510,0003,775
2013-05-2178778772272210,0003,610
2013-05-2080083077877821,0003,890
2013-05-177797907797909,0003,950
2013-05-1678078072077913,0003,895
2013-05-1580080077777713,0003,885
2013-05-1476581076181047,0004,050
2013-05-1376376975576022,0003,800
2013-05-107407507407479,0003,735
2013-05-0974275073573510,0003,675
2013-05-087407507387406,0003,700
2013-05-0774774872473018,0003,650
2013-05-026997176987174,0003,585
2013-05-017217257057058,0003,525
2013-04-307387397217216,0003,605
2013-04-2674774770073040,0003,650
2013-04-2574974971871813,0003,590
2013-04-2469075069075018,0003,750
2013-04-236806856796805,0003,400
2013-04-2268668767067815,0003,390
2013-04-196876876776809,0003,400
2013-04-1866968066767716,0003,385
2013-04-176666746586745,0003,370
2013-04-1664668064667633,0003,380
2013-04-1565468864264218,0003,210
2013-04-126516516256256,0003,125
2013-04-116626786606609,0003,300
2013-04-106656706606604,0003,300
2013-04-096446736436736,0003,365
2013-04-086676676536544,0003,270
2013-04-056656686486687,0003,340
2013-04-0469569564066114,0003,305
2013-04-036707136707137,0003,565
2013-04-0266367062167011,0003,350
2013-04-017357357077074,0003,535
2013-03-287507507357354,0003,675
2013-03-277507507507501,0003,750
2013-03-2674575072275013,0003,750
2013-03-257757757477505,0003,750
2013-03-2277181077177426,0003,870
2013-03-2175578073078020,0003,900
2013-03-1979479477077021,0003,850
2013-03-1882585480085413,0004,270
2013-03-1582088075582550,0004,125
2013-03-1488589981284985,0004,245
2013-03-13810885660885157,0004,425
2013-03-1263573554073570,0003,675
2013-03-11717717631635114,0003,175
2013-03-0851761751761740,0003,085
2013-03-075235245165176,0002,585
2013-03-065205215145145,0002,570
2013-03-055215215115114,0002,555
2013-03-015115115115112,0002,555
2013-02-285105115105112,0002,555
2013-02-275085085085081,0002,540
2013-02-255295295055107,0002,550
2013-02-225205205205201,0002,600
2013-02-215155155155151,0002,575
2013-02-185285285145142,0002,570
2013-02-155215215215211,0002,605
2013-02-145405405395392,0002,695
2013-02-135115205115202,0002,600
2013-02-085115115115111,0002,555
2013-02-065155305155303,0002,650
2013-02-045355355355351,0002,675
2013-02-015385405385403,0002,700
2013-01-315395395395391,0002,695
2013-01-285405405395396,0002,695
2013-01-255395395395394,0002,695
2013-01-245465465205398,0002,695
2013-01-2359959953654013,0002,700
2013-01-2266566557558556,0002,925
2013-01-215665665665668,0002,830
2013-01-174904904864862,0002,430
2013-01-164864914864914,0002,455
2013-01-154704704704703,0002,350
2013-01-084704704704701,0002,350
2013-01-074704704704703,0002,350
2013-01-044754754704703,0002,350

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