4673 川崎地質(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-12-26 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-12-25 | 530 | 545 | 528 | 545 | 10,000 | 2,725 |
| 2014-12-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-12-19 | 524 | 524 | 517 | 517 | 4,000 | 2,585 |
| 2014-12-18 | 524 | 524 | 524 | 524 | 3,000 | 2,620 |
| 2014-12-17 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-12-16 | 519 | 524 | 516 | 516 | 4,000 | 2,580 |
| 2014-12-15 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2014-12-12 | 529 | 530 | 529 | 530 | 2,000 | 2,650 |
| 2014-12-10 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2014-12-09 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 2014-12-08 | 534 | 534 | 519 | 519 | 3,000 | 2,595 |
| 2014-12-05 | 525 | 534 | 525 | 534 | 3,000 | 2,670 |
| 2014-12-04 | 530 | 555 | 520 | 525 | 15,000 | 2,625 |
| 2014-12-03 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-12-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-12-01 | 520 | 532 | 520 | 532 | 7,000 | 2,660 |
| 2014-11-28 | 518 | 521 | 517 | 521 | 6,000 | 2,605 |
| 2014-11-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-11-26 | 517 | 520 | 517 | 520 | 2,000 | 2,600 |
| 2014-11-25 | 519 | 526 | 519 | 519 | 10,000 | 2,595 |
| 2014-11-21 | 512 | 518 | 512 | 518 | 2,000 | 2,590 |
| 2014-11-20 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2014-11-19 | 517 | 517 | 516 | 516 | 4,000 | 2,580 |
| 2014-11-18 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2014-11-17 | 515 | 516 | 515 | 516 | 2,000 | 2,580 |
| 2014-11-11 | 510 | 518 | 510 | 518 | 2,000 | 2,590 |
| 2014-11-07 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
| 2014-11-06 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2014-11-05 | 519 | 519 | 518 | 518 | 3,000 | 2,590 |
| 2014-11-04 | 521 | 528 | 518 | 520 | 7,000 | 2,600 |
| 2014-10-30 | 544 | 544 | 524 | 525 | 5,000 | 2,625 |
| 2014-10-29 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2014-10-28 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-10-27 | 547 | 547 | 521 | 521 | 4,000 | 2,605 |
| 2014-10-24 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2014-10-23 | 522 | 532 | 522 | 532 | 2,000 | 2,660 |
| 2014-10-22 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-10-20 | 509 | 510 | 509 | 510 | 5,000 | 2,550 |
| 2014-10-17 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 2014-10-16 | 500 | 501 | 500 | 501 | 2,000 | 2,505 |
| 2014-10-15 | 498 | 504 | 492 | 501 | 19,000 | 2,505 |
| 2014-10-14 | 496 | 516 | 492 | 516 | 10,000 | 2,580 |
| 2014-10-10 | 525 | 526 | 525 | 526 | 2,000 | 2,630 |
| 2014-10-09 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2014-10-08 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-10-07 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2014-10-03 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-10-02 | 530 | 530 | 520 | 520 | 7,000 | 2,600 |
| 2014-10-01 | 543 | 543 | 534 | 534 | 6,000 | 2,670 |
| 2014-09-30 | 569 | 569 | 545 | 547 | 4,000 | 2,735 |
| 2014-09-29 | 575 | 580 | 550 | 553 | 30,000 | 2,765 |
| 2014-09-26 | 525 | 525 | 520 | 525 | 4,000 | 2,625 |
| 2014-09-25 | 538 | 540 | 525 | 525 | 10,000 | 2,625 |
| 2014-09-24 | 523 | 553 | 523 | 528 | 27,000 | 2,640 |
| 2014-09-22 | 516 | 522 | 516 | 522 | 2,000 | 2,610 |
| 2014-09-19 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-09-17 | 530 | 530 | 521 | 521 | 2,000 | 2,605 |
| 2014-09-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-09-12 | 528 | 533 | 528 | 530 | 3,000 | 2,650 |
| 2014-09-11 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-09-10 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-09-09 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-09-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-09-05 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2014-09-02 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 2014-09-01 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-08-29 | 510 | 510 | 509 | 509 | 4,000 | 2,545 |
| 2014-08-28 | 523 | 525 | 523 | 525 | 2,000 | 2,625 |
| 2014-08-25 | 507 | 520 | 507 | 520 | 7,000 | 2,600 |
| 2014-08-22 | 505 | 507 | 501 | 505 | 6,000 | 2,525 |
| 2014-08-18 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2014-08-14 | 511 | 511 | 501 | 501 | 3,000 | 2,505 |
| 2014-08-13 | 500 | 511 | 500 | 511 | 6,000 | 2,555 |
| 2014-08-12 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2014-08-11 | 495 | 497 | 490 | 490 | 5,000 | 2,450 |
| 2014-08-08 | 498 | 498 | 495 | 495 | 3,000 | 2,475 |
| 2014-08-07 | 503 | 504 | 503 | 504 | 3,000 | 2,520 |
| 2014-08-05 | 504 | 505 | 504 | 505 | 2,000 | 2,525 |
| 2014-08-04 | 504 | 510 | 504 | 510 | 2,000 | 2,550 |
| 2014-08-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-07-31 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2014-07-30 | 520 | 520 | 512 | 513 | 3,000 | 2,565 |
| 2014-07-29 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2014-07-28 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-07-25 | 530 | 530 | 515 | 515 | 6,000 | 2,575 |
| 2014-07-24 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 2014-07-23 | 516 | 516 | 511 | 512 | 5,000 | 2,560 |
| 2014-07-22 | 533 | 533 | 523 | 526 | 6,000 | 2,630 |
| 2014-07-18 | 521 | 521 | 513 | 513 | 4,000 | 2,565 |
| 2014-07-17 | 531 | 531 | 521 | 531 | 4,000 | 2,655 |
| 2014-07-15 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2014-07-14 | 525 | 533 | 525 | 533 | 11,000 | 2,665 |
| 2014-07-11 | 523 | 525 | 523 | 525 | 4,000 | 2,625 |
| 2014-07-10 | 523 | 523 | 523 | 523 | 3,000 | 2,615 |
| 2014-07-09 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2014-07-08 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-07-07 | 517 | 517 | 515 | 515 | 2,000 | 2,575 |
| 2014-07-04 | 508 | 517 | 508 | 517 | 2,000 | 2,585 |
| 2014-07-03 | 508 | 518 | 508 | 518 | 2,000 | 2,590 |
| 2014-07-02 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2014-07-01 | 506 | 510 | 506 | 510 | 3,000 | 2,550 |
| 2014-06-27 | 516 | 516 | 510 | 510 | 2,000 | 2,550 |
| 2014-06-26 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-06-25 | 528 | 528 | 520 | 520 | 4,000 | 2,600 |
| 2014-06-24 | 536 | 536 | 527 | 527 | 8,000 | 2,635 |
| 2014-06-23 | 536 | 536 | 526 | 527 | 8,000 | 2,635 |
| 2014-06-20 | 522 | 539 | 515 | 523 | 57,000 | 2,615 |
| 2014-06-19 | 570 | 572 | 560 | 572 | 45,000 | 2,860 |
| 2014-06-18 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 2014-06-17 | 500 | 500 | 494 | 496 | 8,000 | 2,480 |
| 2014-06-16 | 484 | 488 | 484 | 488 | 3,000 | 2,440 |
| 2014-06-13 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 2014-06-11 | 471 | 471 | 471 | 471 | 5,000 | 2,355 |
| 2014-06-10 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2014-06-09 | 490 | 490 | 481 | 481 | 2,000 | 2,405 |
| 2014-06-06 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-06-04 | 477 | 485 | 477 | 485 | 2,000 | 2,425 |
| 2014-06-03 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2014-05-27 | 475 | 481 | 475 | 481 | 4,000 | 2,405 |
| 2014-05-26 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2014-05-23 | 481 | 482 | 481 | 482 | 4,000 | 2,410 |
| 2014-05-22 | 475 | 479 | 475 | 479 | 2,000 | 2,395 |
| 2014-05-20 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2014-05-19 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-05-16 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2014-05-13 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2014-05-09 | 479 | 479 | 472 | 472 | 3,000 | 2,360 |
| 2014-05-07 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2014-05-01 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2014-04-25 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2014-04-24 | 483 | 483 | 477 | 477 | 3,000 | 2,385 |
| 2014-04-22 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 2014-04-18 | 482 | 486 | 482 | 486 | 2,000 | 2,430 |
| 2014-04-11 | 490 | 490 | 482 | 482 | 2,000 | 2,410 |
| 2014-04-09 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 2014-04-08 | 500 | 508 | 500 | 508 | 2,000 | 2,540 |
| 2014-04-07 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2014-04-04 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2014-04-02 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2014-04-01 | 508 | 515 | 508 | 515 | 2,000 | 2,575 |
| 2014-03-31 | 515 | 515 | 507 | 508 | 3,000 | 2,540 |
| 2014-03-25 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 2014-03-20 | 510 | 510 | 502 | 502 | 3,000 | 2,510 |
| 2014-03-19 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2014-03-17 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2014-03-14 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2014-03-13 | 504 | 510 | 504 | 510 | 3,000 | 2,550 |
| 2014-03-11 | 518 | 518 | 514 | 514 | 2,000 | 2,570 |
| 2014-03-07 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-03-06 | 518 | 518 | 517 | 517 | 2,000 | 2,585 |
| 2014-03-05 | 510 | 511 | 507 | 508 | 5,000 | 2,540 |
| 2014-03-04 | 510 | 516 | 510 | 516 | 4,000 | 2,580 |
| 2014-03-03 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 2014-02-28 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-02-26 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-02-25 | 527 | 535 | 527 | 535 | 2,000 | 2,675 |
| 2014-02-24 | 521 | 522 | 521 | 522 | 3,000 | 2,610 |
| 2014-02-19 | 529 | 530 | 529 | 530 | 2,000 | 2,650 |
| 2014-02-13 | 530 | 530 | 520 | 530 | 3,000 | 2,650 |
| 2014-02-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2014-02-07 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2014-02-06 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 2014-02-05 | 522 | 522 | 506 | 506 | 3,000 | 2,530 |
| 2014-02-04 | 507 | 537 | 502 | 537 | 8,000 | 2,685 |
| 2014-02-03 | 541 | 541 | 527 | 527 | 4,000 | 2,635 |
| 2014-01-31 | 563 | 563 | 547 | 547 | 2,000 | 2,735 |
| 2014-01-30 | 540 | 562 | 540 | 562 | 4,000 | 2,810 |
| 2014-01-29 | 540 | 541 | 540 | 541 | 3,000 | 2,705 |
| 2014-01-28 | 541 | 549 | 540 | 540 | 9,000 | 2,700 |
| 2014-01-27 | 549 | 556 | 540 | 540 | 9,000 | 2,700 |
| 2014-01-24 | 565 | 565 | 556 | 556 | 4,000 | 2,780 |
| 2014-01-23 | 570 | 570 | 565 | 565 | 4,000 | 2,825 |
| 2014-01-22 | 577 | 580 | 573 | 573 | 8,000 | 2,865 |
| 2014-01-21 | 608 | 608 | 572 | 572 | 22,000 | 2,860 |
| 2014-01-20 | 650 | 670 | 590 | 610 | 82,000 | 3,050 |
| 2014-01-17 | 552 | 570 | 552 | 570 | 16,000 | 2,850 |
| 2014-01-16 | 545 | 555 | 545 | 552 | 4,000 | 2,760 |
| 2014-01-15 | 535 | 543 | 534 | 535 | 9,000 | 2,675 |
| 2014-01-14 | 536 | 536 | 535 | 535 | 2,000 | 2,675 |
| 2014-01-10 | 536 | 537 | 536 | 536 | 4,000 | 2,680 |
| 2014-01-09 | 536 | 549 | 536 | 549 | 3,000 | 2,745 |
| 2014-01-07 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
