1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2016年

4673 川崎地質(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304704704704701,0002,350
2016-12-2847147246447215,0002,360
2016-12-274634634584585,0002,290
2016-12-264754754714713,0002,355
2016-12-224804804804804,0002,400
2016-12-214714724714722,0002,360
2016-12-2046746846446810,0002,340
2016-12-194694694624636,0002,315
2016-12-164644654584638,0002,315
2016-12-144594614564563,0002,280
2016-12-124594594594591,0002,295
2016-12-094614614514514,0002,255
2016-12-084534534504535,0002,265
2016-12-074654654584604,0002,300
2016-12-0648448446046817,0002,340
2016-12-0546748346748311,0002,415
2016-12-024734734654658,0002,325
2016-12-0147548947248813,0002,440
2016-11-3047748947148116,0002,405
2016-11-2953553548548574,0002,425
2016-11-28437525436525110,0002,625
2016-11-254484504484505,0002,250
2016-11-244374444364406,0002,200
2016-11-224314374314372,0002,185
2016-11-214304304304301,0002,150
2016-11-174274274274271,0002,135
2016-11-164254254254251,0002,125
2016-11-144304304304302,0002,150
2016-11-114234234234231,0002,115
2016-11-104274274234235,0002,115
2016-11-094284294224293,0002,145
2016-11-074214214214212,0002,105
2016-11-044234234234231,0002,115
2016-11-014254254254251,0002,125
2016-10-314284284284286,0002,140
2016-10-254304304304306,0002,150
2016-10-244374404374404,0002,200
2016-10-174334334334331,0002,165
2016-10-134254254244253,0002,125
2016-10-124304304304303,0002,150
2016-10-074304304304301,0002,150
2016-10-064374374304305,0002,150
2016-09-284384384384381,0002,190
2016-09-264344344264263,0002,130
2016-09-234334334264265,0002,130
2016-09-214264264254253,0002,125
2016-09-204204224204224,0002,110
2016-09-164134134134132,0002,065
2016-09-134224224214212,0002,105
2016-09-084224224224221,0002,110
2016-09-074244244244242,0002,120
2016-09-064254274224246,0002,120
2016-09-0242042442042313,0002,115
2016-08-254334334254257,0002,125
2016-08-244224264224255,0002,125
2016-08-234194194194191,0002,095
2016-08-224234244234242,0002,120
2016-08-194234234234231,0002,115
2016-08-184224224224222,0002,110
2016-08-164244244244241,0002,120
2016-08-104294294294293,0002,145
2016-08-024254254254252,0002,125
2016-08-014224224224221,0002,110
2016-07-294304304304301,0002,150
2016-07-254234254234253,0002,125
2016-07-224234254234236,0002,115
2016-07-204184184184183,0002,090
2016-07-144224224224221,0002,110
2016-07-134204284204282,0002,140
2016-07-124254254124209,0002,100
2016-07-064254254254251,0002,125
2016-07-014294304294302,0002,150
2016-06-284294294294291,0002,145
2016-06-2445046642644511,0002,225
2016-06-164204204204203,0002,100
2016-06-104304304304301,0002,150
2016-06-024274274274271,0002,135
2016-05-264454454454451,0002,225
2016-05-254504504454454,0002,225
2016-05-204364364274277,0002,135
2016-05-194374414374412,0002,205
2016-05-164454454454451,0002,225
2016-05-134454454454451,0002,225
2016-05-124554554534532,0002,265
2016-05-114724724714712,0002,355
2016-05-024794794794793,0002,395
2016-04-265055054794792,0002,395
2016-04-254994994994992,0002,495
2016-04-214794794794791,0002,395
2016-04-204824984824953,0002,475
2016-04-1952052049550815,0002,540
2016-04-1850050049450015,0002,500
2016-04-154554904554907,0002,450
2016-04-064274274274271,0002,135
2016-03-284404404344342,0002,170
2016-03-254544544404468,0002,230
2016-03-244504544504542,0002,270
2016-03-234494504494502,0002,250
2016-03-224414414414411,0002,205
2016-03-084494494494493,0002,245
2016-03-074564564564563,0002,280
2016-03-044404404404403,0002,200
2016-03-024394394394393,0002,195
2016-02-254514514514512,0002,255
2016-02-244504504504502,0002,250
2016-02-234724724644683,0002,340
2016-02-194354654354655,0002,325
2016-02-184414414414411,0002,205
2016-02-154004014004012,0002,005
2016-02-123983983983983,0001,990
2016-02-104304304304303,0002,150
2016-02-094304304304301,0002,150
2016-02-044544544544541,0002,270
2016-02-034524524524521,0002,260
2016-01-294824824824821,0002,410
2016-01-254864864864864,0002,430
2016-01-224864864864861,0002,430
2016-01-204864864864861,0002,430
2016-01-1849350149349321,0002,465
2016-01-144374454374452,0002,225
2016-01-134484534484533,0002,265
2016-01-124464464454453,0002,225
2016-01-074684684624622,0002,310
2016-01-064704704704702,0002,350
2016-01-054734734704703,0002,350
2016-01-044864874864872,0002,435

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