4673 川崎地質(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 496 | 496 | 494 | 494 | 6,000 | 2,470 |
| 2017-12-27 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2017-12-26 | 500 | 503 | 500 | 503 | 8,000 | 2,515 |
| 2017-12-25 | 500 | 500 | 496 | 496 | 3,000 | 2,480 |
| 2017-12-22 | 495 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2017-12-21 | 492 | 492 | 492 | 492 | 3,000 | 2,460 |
| 2017-12-20 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2017-12-19 | 500 | 500 | 493 | 493 | 5,000 | 2,465 |
| 2017-12-18 | 498 | 500 | 498 | 500 | 7,000 | 2,500 |
| 2017-12-14 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2017-12-08 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 2017-11-29 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2017-11-28 | 496 | 499 | 492 | 499 | 3,000 | 2,495 |
| 2017-11-27 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2017-11-24 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 2017-11-22 | 494 | 497 | 492 | 496 | 5,000 | 2,480 |
| 2017-11-21 | 493 | 493 | 493 | 493 | 4,000 | 2,465 |
| 2017-11-20 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2017-11-17 | 503 | 503 | 499 | 499 | 7,000 | 2,495 |
| 2017-11-16 | 499 | 504 | 499 | 504 | 5,000 | 2,520 |
| 2017-11-15 | 499 | 499 | 496 | 496 | 5,000 | 2,480 |
| 2017-11-13 | 513 | 513 | 502 | 502 | 6,000 | 2,510 |
| 2017-11-10 | 506 | 506 | 505 | 505 | 4,000 | 2,525 |
| 2017-11-09 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 2017-11-08 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2017-11-01 | 502 | 505 | 502 | 505 | 2,000 | 2,525 |
| 2017-10-30 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2017-10-27 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2017-10-25 | 511 | 511 | 499 | 502 | 10,000 | 2,510 |
| 2017-10-24 | 503 | 507 | 500 | 507 | 8,000 | 2,535 |
| 2017-10-23 | 507 | 514 | 504 | 514 | 6,000 | 2,570 |
| 2017-10-20 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2017-10-18 | 509 | 509 | 503 | 503 | 2,000 | 2,515 |
| 2017-10-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2017-10-13 | 499 | 499 | 498 | 498 | 4,000 | 2,490 |
| 2017-10-12 | 498 | 502 | 494 | 502 | 9,000 | 2,510 |
| 2017-10-11 | 491 | 494 | 490 | 490 | 11,000 | 2,450 |
| 2017-10-10 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2017-10-05 | 495 | 495 | 485 | 490 | 22,000 | 2,450 |
| 2017-10-04 | 496 | 501 | 495 | 495 | 5,000 | 2,475 |
| 2017-10-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2017-10-02 | 498 | 498 | 494 | 494 | 5,000 | 2,470 |
| 2017-09-29 | 494 | 495 | 491 | 491 | 8,000 | 2,455 |
| 2017-09-28 | 490 | 491 | 490 | 491 | 4,000 | 2,455 |
| 2017-09-27 | 504 | 511 | 490 | 490 | 19,000 | 2,450 |
| 2017-09-26 | 503 | 504 | 503 | 504 | 4,000 | 2,520 |
| 2017-09-25 | 499 | 499 | 495 | 495 | 6,000 | 2,475 |
| 2017-09-22 | 494 | 500 | 494 | 499 | 11,000 | 2,495 |
| 2017-09-21 | 491 | 493 | 491 | 493 | 3,000 | 2,465 |
| 2017-09-20 | 493 | 493 | 491 | 491 | 4,000 | 2,455 |
| 2017-09-19 | 489 | 492 | 488 | 488 | 11,000 | 2,440 |
| 2017-09-15 | 491 | 491 | 484 | 484 | 6,000 | 2,420 |
| 2017-09-14 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2017-09-13 | 495 | 495 | 492 | 492 | 4,000 | 2,460 |
| 2017-09-12 | 500 | 505 | 496 | 496 | 32,000 | 2,480 |
| 2017-09-11 | 498 | 498 | 497 | 497 | 6,000 | 2,485 |
| 2017-09-08 | 502 | 502 | 500 | 500 | 2,000 | 2,500 |
| 2017-09-07 | 495 | 496 | 495 | 496 | 4,000 | 2,480 |
| 2017-09-06 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2017-09-05 | 498 | 499 | 488 | 488 | 27,000 | 2,440 |
| 2017-09-04 | 492 | 498 | 490 | 498 | 10,000 | 2,490 |
| 2017-09-01 | 490 | 496 | 487 | 496 | 28,000 | 2,480 |
| 2017-08-31 | 499 | 510 | 490 | 498 | 31,000 | 2,490 |
| 2017-08-30 | 494 | 499 | 493 | 497 | 11,000 | 2,485 |
| 2017-08-29 | 499 | 499 | 495 | 495 | 5,000 | 2,475 |
| 2017-08-28 | 525 | 525 | 490 | 499 | 36,000 | 2,495 |
| 2017-08-25 | 528 | 528 | 518 | 518 | 4,000 | 2,590 |
| 2017-08-24 | 528 | 530 | 520 | 520 | 7,000 | 2,600 |
| 2017-08-23 | 514 | 529 | 514 | 529 | 21,000 | 2,645 |
| 2017-08-22 | 504 | 513 | 504 | 505 | 4,000 | 2,525 |
| 2017-08-21 | 510 | 518 | 505 | 513 | 19,000 | 2,565 |
| 2017-08-18 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 2017-08-17 | 498 | 500 | 489 | 500 | 10,000 | 2,500 |
| 2017-08-15 | 492 | 498 | 484 | 498 | 15,000 | 2,490 |
| 2017-08-14 | 500 | 500 | 480 | 485 | 28,000 | 2,425 |
| 2017-08-09 | 499 | 499 | 492 | 494 | 12,000 | 2,470 |
| 2017-08-07 | 505 | 510 | 500 | 507 | 9,000 | 2,535 |
| 2017-08-04 | 499 | 509 | 499 | 499 | 21,000 | 2,495 |
| 2017-08-03 | 492 | 495 | 492 | 495 | 4,000 | 2,475 |
| 2017-08-02 | 495 | 496 | 495 | 495 | 5,000 | 2,475 |
| 2017-08-01 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2017-07-31 | 496 | 497 | 496 | 497 | 2,000 | 2,485 |
| 2017-07-28 | 492 | 495 | 492 | 495 | 3,000 | 2,475 |
| 2017-07-27 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2017-07-26 | 497 | 499 | 489 | 497 | 23,000 | 2,485 |
| 2017-07-25 | 490 | 507 | 490 | 507 | 16,000 | 2,535 |
| 2017-07-24 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2017-07-21 | 484 | 485 | 484 | 485 | 2,000 | 2,425 |
| 2017-07-20 | 485 | 485 | 477 | 477 | 3,000 | 2,385 |
| 2017-07-14 | 477 | 485 | 477 | 477 | 7,000 | 2,385 |
| 2017-07-13 | 481 | 485 | 481 | 485 | 3,000 | 2,425 |
| 2017-07-12 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2017-07-10 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2017-07-07 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2017-07-06 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2017-07-05 | 484 | 484 | 484 | 484 | 5,000 | 2,420 |
| 2017-06-26 | 483 | 483 | 483 | 483 | 3,000 | 2,415 |
| 2017-06-23 | 484 | 487 | 484 | 485 | 5,000 | 2,425 |
| 2017-06-22 | 485 | 487 | 485 | 487 | 5,000 | 2,435 |
| 2017-06-21 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2017-06-19 | 482 | 483 | 481 | 481 | 5,000 | 2,405 |
| 2017-06-16 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2017-06-14 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2017-06-09 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2017-06-07 | 472 | 478 | 472 | 478 | 4,000 | 2,390 |
| 2017-06-05 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2017-06-01 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 2017-05-29 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 2017-05-26 | 479 | 479 | 478 | 478 | 2,000 | 2,390 |
| 2017-05-25 | 484 | 484 | 480 | 480 | 5,000 | 2,400 |
| 2017-05-24 | 480 | 480 | 478 | 478 | 6,000 | 2,390 |
| 2017-05-23 | 477 | 481 | 477 | 481 | 12,000 | 2,405 |
| 2017-05-19 | 471 | 471 | 470 | 470 | 6,000 | 2,350 |
| 2017-05-18 | 477 | 477 | 475 | 476 | 4,000 | 2,380 |
| 2017-05-17 | 477 | 477 | 477 | 477 | 3,000 | 2,385 |
| 2017-05-16 | 477 | 477 | 476 | 476 | 3,000 | 2,380 |
| 2017-05-15 | 499 | 499 | 477 | 485 | 16,000 | 2,425 |
| 2017-05-12 | 475 | 483 | 475 | 483 | 2,000 | 2,415 |
| 2017-05-10 | 480 | 480 | 478 | 480 | 10,000 | 2,400 |
| 2017-05-08 | 498 | 498 | 490 | 490 | 13,000 | 2,450 |
| 2017-05-02 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2017-04-25 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2017-04-24 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 2017-04-18 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2017-04-17 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2017-04-07 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2017-04-04 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2017-04-03 | 513 | 513 | 513 | 513 | 5,000 | 2,565 |
| 2017-03-31 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2017-03-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2017-03-24 | 516 | 516 | 500 | 500 | 4,000 | 2,500 |
| 2017-03-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2017-03-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2017-03-13 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2017-03-09 | 508 | 510 | 507 | 510 | 12,000 | 2,550 |
| 2017-03-03 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 2017-03-01 | 477 | 477 | 461 | 461 | 3,000 | 2,305 |
| 2017-02-24 | 483 | 485 | 483 | 485 | 5,000 | 2,425 |
| 2017-02-23 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2017-02-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2017-02-14 | 469 | 469 | 469 | 469 | 5,000 | 2,345 |
| 2017-02-13 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 2017-02-09 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2017-02-07 | 457 | 457 | 451 | 451 | 2,000 | 2,255 |
| 2017-02-06 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2017-02-03 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 2017-01-27 | 470 | 472 | 469 | 472 | 10,000 | 2,360 |
| 2017-01-26 | 469 | 471 | 469 | 471 | 7,000 | 2,355 |
| 2017-01-25 | 473 | 473 | 465 | 470 | 22,000 | 2,350 |
| 2017-01-24 | 465 | 470 | 465 | 467 | 19,000 | 2,335 |
| 2017-01-13 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2017-01-12 | 475 | 475 | 474 | 474 | 4,000 | 2,370 |
| 2017-01-10 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2017-01-06 | 478 | 478 | 469 | 475 | 5,000 | 2,375 |
| 2017-01-05 | 478 | 480 | 478 | 478 | 4,000 | 2,390 |
| 2017-01-04 | 465 | 476 | 465 | 476 | 6,000 | 2,380 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
