4673 川崎地質(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 497 | 497 | 481 | 482 | 7,000 | 2,410 |
| 2015-12-24 | 487 | 490 | 487 | 490 | 2,000 | 2,450 |
| 2015-12-22 | 487 | 490 | 487 | 490 | 5,000 | 2,450 |
| 2015-12-21 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2015-12-18 | 487 | 495 | 487 | 495 | 2,000 | 2,475 |
| 2015-12-17 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 2015-12-15 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2015-12-11 | 490 | 490 | 483 | 483 | 2,000 | 2,415 |
| 2015-12-10 | 490 | 492 | 482 | 492 | 4,000 | 2,460 |
| 2015-12-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2015-12-03 | 501 | 505 | 496 | 505 | 5,000 | 2,525 |
| 2015-11-30 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2015-11-27 | 522 | 522 | 512 | 512 | 3,000 | 2,560 |
| 2015-11-25 | 522 | 522 | 522 | 522 | 3,000 | 2,610 |
| 2015-11-24 | 514 | 514 | 512 | 514 | 3,000 | 2,570 |
| 2015-11-20 | 503 | 505 | 503 | 505 | 5,000 | 2,525 |
| 2015-11-18 | 508 | 508 | 505 | 505 | 2,000 | 2,525 |
| 2015-11-13 | 508 | 508 | 508 | 508 | 4,000 | 2,540 |
| 2015-11-12 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2015-11-11 | 515 | 515 | 511 | 511 | 3,000 | 2,555 |
| 2015-11-06 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2015-11-05 | 505 | 510 | 505 | 509 | 5,000 | 2,545 |
| 2015-11-02 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2015-10-30 | 518 | 518 | 509 | 509 | 4,000 | 2,545 |
| 2015-10-29 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-10-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2015-10-27 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2015-10-26 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 2015-10-23 | 524 | 524 | 507 | 511 | 7,000 | 2,555 |
| 2015-10-22 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2015-10-20 | 518 | 518 | 501 | 505 | 10,000 | 2,525 |
| 2015-10-19 | 515 | 518 | 515 | 518 | 9,000 | 2,590 |
| 2015-10-16 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2015-10-14 | 505 | 505 | 498 | 498 | 2,000 | 2,490 |
| 2015-10-13 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2015-10-08 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2015-10-07 | 497 | 497 | 497 | 497 | 6,000 | 2,485 |
| 2015-10-05 | 495 | 499 | 495 | 499 | 2,000 | 2,495 |
| 2015-10-01 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2015-09-25 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2015-09-24 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2015-09-18 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-09-16 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-09-15 | 503 | 503 | 491 | 491 | 4,000 | 2,455 |
| 2015-09-14 | 495 | 495 | 493 | 495 | 3,000 | 2,475 |
| 2015-09-11 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2015-09-10 | 473 | 480 | 473 | 480 | 5,000 | 2,400 |
| 2015-09-09 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2015-09-04 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2015-09-03 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2015-09-02 | 470 | 470 | 465 | 465 | 2,000 | 2,325 |
| 2015-09-01 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-08-27 | 468 | 468 | 467 | 467 | 3,000 | 2,335 |
| 2015-08-26 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2015-08-25 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2015-08-24 | 499 | 499 | 490 | 490 | 5,000 | 2,450 |
| 2015-08-20 | 515 | 515 | 509 | 509 | 3,000 | 2,545 |
| 2015-08-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2015-08-17 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2015-08-14 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2015-08-12 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2015-08-10 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2015-08-07 | 515 | 515 | 512 | 513 | 6,000 | 2,565 |
| 2015-08-06 | 513 | 515 | 513 | 513 | 10,000 | 2,565 |
| 2015-08-04 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2015-08-03 | 515 | 517 | 515 | 516 | 3,000 | 2,580 |
| 2015-07-28 | 514 | 516 | 513 | 515 | 7,000 | 2,575 |
| 2015-07-24 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2015-07-23 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2015-07-21 | 515 | 516 | 515 | 516 | 3,000 | 2,580 |
| 2015-07-16 | 515 | 520 | 515 | 520 | 7,000 | 2,600 |
| 2015-07-15 | 525 | 525 | 520 | 520 | 3,000 | 2,600 |
| 2015-07-14 | 519 | 525 | 519 | 525 | 2,000 | 2,625 |
| 2015-07-10 | 509 | 510 | 509 | 510 | 4,000 | 2,550 |
| 2015-07-09 | 515 | 515 | 490 | 490 | 9,000 | 2,450 |
| 2015-07-08 | 533 | 533 | 523 | 523 | 8,000 | 2,615 |
| 2015-07-06 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2015-07-03 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-06-30 | 522 | 534 | 522 | 534 | 5,000 | 2,670 |
| 2015-06-29 | 522 | 526 | 517 | 518 | 10,000 | 2,590 |
| 2015-06-26 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2015-06-25 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2015-06-24 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2015-06-23 | 535 | 535 | 533 | 533 | 2,000 | 2,665 |
| 2015-06-19 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2015-06-18 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2015-06-16 | 530 | 539 | 528 | 528 | 5,000 | 2,640 |
| 2015-06-15 | 524 | 524 | 524 | 524 | 3,000 | 2,620 |
| 2015-06-12 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2015-06-10 | 548 | 548 | 534 | 534 | 4,000 | 2,670 |
| 2015-06-08 | 547 | 548 | 547 | 548 | 2,000 | 2,740 |
| 2015-06-04 | 528 | 548 | 528 | 548 | 3,000 | 2,740 |
| 2015-06-03 | 540 | 540 | 529 | 530 | 5,000 | 2,650 |
| 2015-06-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-06-01 | 530 | 545 | 526 | 545 | 5,000 | 2,725 |
| 2015-05-29 | 524 | 530 | 524 | 530 | 6,000 | 2,650 |
| 2015-05-28 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2015-05-27 | 513 | 530 | 513 | 530 | 3,000 | 2,650 |
| 2015-05-26 | 527 | 528 | 527 | 528 | 5,000 | 2,640 |
| 2015-05-25 | 525 | 527 | 520 | 527 | 7,000 | 2,635 |
| 2015-05-22 | 519 | 526 | 519 | 525 | 3,000 | 2,625 |
| 2015-05-21 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2015-05-20 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2015-05-19 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2015-05-18 | 526 | 526 | 522 | 522 | 2,000 | 2,610 |
| 2015-05-15 | 523 | 524 | 522 | 524 | 6,000 | 2,620 |
| 2015-05-12 | 528 | 528 | 522 | 522 | 3,000 | 2,610 |
| 2015-05-11 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2015-05-08 | 527 | 527 | 510 | 510 | 3,000 | 2,550 |
| 2015-05-07 | 517 | 528 | 517 | 527 | 6,000 | 2,635 |
| 2015-04-30 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 2015-04-27 | 525 | 525 | 510 | 510 | 4,000 | 2,550 |
| 2015-04-24 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2015-04-23 | 518 | 525 | 518 | 525 | 2,000 | 2,625 |
| 2015-04-21 | 523 | 525 | 523 | 525 | 2,000 | 2,625 |
| 2015-04-20 | 520 | 523 | 515 | 518 | 6,000 | 2,590 |
| 2015-04-16 | 515 | 515 | 510 | 511 | 5,000 | 2,555 |
| 2015-04-15 | 521 | 521 | 517 | 517 | 3,000 | 2,585 |
| 2015-04-14 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2015-04-13 | 522 | 531 | 522 | 531 | 5,000 | 2,655 |
| 2015-04-10 | 519 | 519 | 515 | 515 | 3,000 | 2,575 |
| 2015-04-08 | 515 | 515 | 514 | 514 | 2,000 | 2,570 |
| 2015-04-06 | 512 | 515 | 511 | 511 | 4,000 | 2,555 |
| 2015-04-02 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2015-04-01 | 512 | 512 | 510 | 510 | 3,000 | 2,550 |
| 2015-03-31 | 520 | 520 | 512 | 512 | 2,000 | 2,560 |
| 2015-03-26 | 521 | 521 | 517 | 518 | 5,000 | 2,590 |
| 2015-03-25 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2015-03-24 | 518 | 518 | 517 | 517 | 2,000 | 2,585 |
| 2015-03-18 | 522 | 522 | 516 | 516 | 4,000 | 2,580 |
| 2015-03-17 | 519 | 524 | 519 | 524 | 2,000 | 2,620 |
| 2015-03-13 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2015-03-11 | 517 | 530 | 517 | 530 | 4,000 | 2,650 |
| 2015-03-09 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 2015-03-06 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 2015-03-05 | 525 | 535 | 524 | 535 | 9,000 | 2,675 |
| 2015-03-02 | 528 | 531 | 528 | 531 | 2,000 | 2,655 |
| 2015-02-27 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 2015-02-25 | 529 | 529 | 526 | 526 | 3,000 | 2,630 |
| 2015-02-23 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2015-02-18 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2015-02-13 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 2015-02-12 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-02-10 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-02-09 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-02-06 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-02-05 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-02-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-02-03 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-02-02 | 540 | 540 | 530 | 530 | 2,000 | 2,650 |
| 2015-01-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-01-28 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2015-01-27 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2015-01-26 | 549 | 549 | 540 | 540 | 9,000 | 2,700 |
| 2015-01-23 | 543 | 543 | 540 | 540 | 3,000 | 2,700 |
| 2015-01-22 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2015-01-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-01-20 | 525 | 545 | 525 | 545 | 3,000 | 2,725 |
| 2015-01-19 | 543 | 543 | 525 | 525 | 4,000 | 2,625 |
| 2015-01-16 | 545 | 549 | 543 | 543 | 11,000 | 2,715 |
| 2015-01-14 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2015-01-13 | 545 | 545 | 538 | 538 | 2,000 | 2,690 |
| 2015-01-09 | 543 | 545 | 537 | 545 | 4,000 | 2,725 |
| 2015-01-08 | 545 | 545 | 535 | 535 | 2,000 | 2,675 |
| 2015-01-07 | 540 | 545 | 540 | 545 | 6,000 | 2,725 |
| 2015-01-06 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2015-01-05 | 540 | 540 | 520 | 535 | 6,000 | 2,675 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
