4673 川崎地質(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,920	1,920	1,920	1,920	100	1,920
2018-12-27	1,850	1,890	1,850	1,890	200	1,890
2018-12-26	1,851	1,851	1,822	1,822	1,300	1,822
2018-12-25	1,799	1,880	1,799	1,880	4,900	1,880
2018-12-21	2,020	2,020	1,928	1,999	8,300	1,999
2018-12-20	2,003	2,050	2,003	2,050	3,700	2,050
2018-12-19	2,042	2,042	2,042	2,042	100	2,042
2018-12-18	2,027	2,070	2,027	2,070	200	2,070
2018-12-17	2,097	2,097	2,097	2,097	200	2,097
2018-12-14	2,088	2,088	2,040	2,085	3,300	2,085
2018-12-13	2,089	2,089	2,089	2,089	200	2,089
2018-12-12	2,090	2,090	2,090	2,090	400	2,090
2018-12-11	2,057	2,057	2,057	2,057	100	2,057
2018-12-10	2,060	2,060	2,060	2,060	200	2,060
2018-12-07	2,080	2,080	2,075	2,075	1,300	2,075
2018-12-06	2,090	2,090	2,080	2,080	600	2,080
2018-12-05	-	-	-	2,090	-	2,090
2018-12-04	2,090	2,120	2,085	2,090	4,300	2,090
2018-12-03	2,100	2,108	2,100	2,108	400	2,108
2018-11-30	-	-	-	2,108	-	2,108
2018-11-29	2,098	2,108	2,098	2,108	2,800	2,108
2018-11-28	2,085	2,085	2,085	2,085	500	2,085
2018-11-27	2,160	2,160	2,160	2,160	200	2,160
2018-11-26	-	-	-	2,150	-	2,150
2018-11-22	2,150	2,150	2,150	2,150	500	2,150
2018-11-21	2,122	2,122	2,100	2,100	1,300	2,100
2018-11-20	-	-	-	2,122	-	2,122
2018-11-19	-	-	-	2,122	-	2,122
2018-11-16	-	-	-	2,122	-	2,122
2018-11-15	2,142	2,142	2,122	2,122	800	2,122
2018-11-14	2,142	2,142	2,142	2,142	100	2,142
2018-11-13	2,131	2,131	2,121	2,121	1,100	2,121
2018-11-12	2,163	2,163	2,163	2,163	1,600	2,163
2018-11-09	2,133	2,133	2,133	2,133	600	2,133
2018-11-08	-	-	-	2,125	-	2,125
2018-11-07	2,127	2,127	2,125	2,125	300	2,125
2018-11-06	2,128	2,130	2,128	2,130	300	2,130
2018-11-05	-	-	-	2,100	-	2,100
2018-11-02	-	-	-	2,100	-	2,100
2018-11-01	-	-	-	2,100	-	2,100
2018-10-31	-	-	-	2,100	-	2,100
2018-10-30	2,160	2,160	2,100	2,100	600	2,100
2018-10-29	2,127	2,127	2,100	2,110	1,600	2,110
2018-10-26	2,180	2,180	2,150	2,150	800	2,150
2018-10-25	2,200	2,200	2,180	2,185	1,500	2,185
2018-10-24	2,271	2,271	2,201	2,230	800	2,230
2018-10-23	2,273	2,273	2,273	2,273	100	2,273
2018-10-22	-	-	-	2,229	-	2,229
2018-10-19	-	-	-	2,229	-	2,229
2018-10-18	-	-	-	2,229	-	2,229
2018-10-17	2,230	2,230	2,229	2,229	600	2,229
2018-10-16	2,279	2,279	2,279	2,279	100	2,279
2018-10-15	-	-	-	2,200	-	2,200
2018-10-12	2,212	2,220	2,200	2,200	2,800	2,200
2018-10-11	2,265	2,299	2,241	2,255	2,400	2,255
2018-10-10	2,300	2,300	2,262	2,265	1,200	2,265
2018-10-09	2,310	2,320	2,310	2,320	700	2,320
2018-10-05	2,284	2,284	2,265	2,265	400	2,265
2018-10-04	-	-	-	2,275	-	2,275
2018-10-03	2,275	2,275	2,275	2,275	100	2,275
2018-10-02	2,286	2,286	2,275	2,275	400	2,275
2018-10-01	2,285	2,286	2,285	2,286	6,800	2,286
2018-09-28	2,273	2,285	2,273	2,285	1,200	2,285
2018-09-27	2,300	2,300	2,300	2,300	100	2,300
2018-09-26	2,329	2,329	2,329	2,329	100	2,329
2018-09-25	2,340	2,340	2,340	2,340	600	2,340
2018-09-21	2,289	2,290	2,289	2,290	200	2,290
2018-09-20	-	-	-	2,272	-	2,272
2018-09-19	2,299	2,299	2,268	2,272	1,200	2,272
2018-09-18	2,268	2,299	2,260	2,299	1,100	2,299
2018-09-14	2,220	2,250	2,220	2,245	2,500	2,245
2018-09-13	2,246	2,246	2,230	2,230	200	2,230
2018-09-12	2,250	2,250	2,250	2,250	400	2,250
2018-09-11	2,246	2,250	2,246	2,250	200	2,250
2018-09-10	2,250	2,300	2,246	2,246	1,400	2,246
2018-09-07	2,230	2,250	2,206	2,250	1,000	2,250
2018-09-06	2,239	2,267	2,236	2,236	1,500	2,236
2018-09-05	2,221	2,221	2,221	2,221	1,800	2,221
2018-09-04	2,221	2,221	2,221	2,221	1,000	2,221
2018-09-03	2,221	2,221	2,220	2,221	3,700	2,221
2018-08-31	2,221	2,221	2,221	2,221	1,200	2,221
2018-08-30	2,224	2,224	2,221	2,221	300	2,221
2018-08-29	2,218	2,218	2,218	2,218	100	2,218
2018-08-28	2,212	2,214	2,212	2,214	200	2,214
2018-08-27	2,230	2,230	2,230	2,230	1,000	2,230
2018-08-24	2,220	2,220	2,220	2,220	500	2,220
2018-08-23	2,235	2,235	2,235	2,235	200	2,235
2018-08-22	2,235	2,235	2,230	2,230	400	2,230
2018-08-21	2,236	2,236	2,235	2,235	300	2,235
2018-08-20	-	-	-	2,277	-	2,277
2018-08-17	2,277	2,277	2,277	2,277	100	2,277
2018-08-16	-	-	-	2,248	-	2,248
2018-08-15	-	-	-	2,248	-	2,248
2018-08-14	2,248	2,248	2,248	2,248	200	2,248
2018-08-13	2,245	2,245	2,245	2,245	100	2,245
2018-08-10	2,211	2,211	2,200	2,200	1,600	2,200
2018-08-09	2,230	2,230	2,225	2,225	200	2,225
2018-08-08	-	-	-	2,250	-	2,250
2018-08-07	2,223	2,250	2,210	2,250	3,500	2,250
2018-08-06	2,227	2,227	2,225	2,225	500	2,225
2018-08-03	2,272	2,272	2,272	2,272	100	2,272
2018-08-02	2,212	2,262	2,212	2,262	200	2,262
2018-08-01	2,221	2,226	2,221	2,226	2,200	2,226
2018-07-31	2,221	2,221	2,221	2,221	200	2,221
2018-07-30	2,226	2,226	2,226	2,226	3,000	2,226
2018-07-27	-	-	-	2,220	-	2,220
2018-07-26	2,220	2,220	2,202	2,220	2,000	2,220
2018-07-25	2,249	2,249	2,221	2,221	600	2,221
2018-07-24	2,271	2,271	2,221	2,221	500	2,221
2018-07-23	2,221	2,221	2,221	2,221	100	2,221
2018-07-20	2,230	2,239	2,230	2,234	300	2,234
2018-07-19	2,222	2,222	2,222	2,222	300	2,222
2018-07-18	2,256	2,256	2,200	2,245	1,600	2,245
2018-07-17	2,316	2,316	2,255	2,255	600	2,255
2018-07-13	2,290	2,290	2,270	2,270	700	2,270
2018-07-12	2,265	2,270	2,265	2,270	200	2,270
2018-07-11	2,264	2,264	2,264	2,264	200	2,264
2018-07-10	2,254	2,310	2,200	2,262	1,300	2,262
2018-07-09	2,383	2,433	2,294	2,303	6,600	2,303
2018-07-06	-	-	-	2,233	-	2,233
2018-07-05	2,233	2,233	2,233	2,233	100	2,233
2018-07-04	2,250	2,250	2,240	2,240	500	2,240
2018-07-03	2,290	2,290	2,290	2,290	200	2,290
2018-07-02	2,290	2,290	2,290	2,290	100	2,290
2018-06-29	2,273	2,290	2,273	2,288	600	2,288
2018-06-28	-	-	-	2,300	-	2,300
2018-06-27	-	-	-	2,300	-	2,300
2018-06-26	2,300	2,300	2,300	2,300	600	2,300
2018-06-25	2,354	2,354	2,306	2,306	800	2,306
2018-06-22	2,304	2,304	2,304	2,304	100	2,304
2018-06-21	-	-	-	2,320	-	2,320
2018-06-20	2,320	2,320	2,320	2,320	100	2,320
2018-06-19	2,370	2,370	2,370	2,370	300	2,370
2018-06-18	2,363	2,363	2,363	2,363	100	2,363
2018-06-15	-	-	-	2,331	-	2,331
2018-06-14	2,243	2,331	2,243	2,331	400	2,331
2018-06-13	2,266	2,266	2,265	2,266	1,100	2,266
2018-06-12	-	-	-	2,290	-	2,290
2018-06-11	-	-	-	2,290	-	2,290
2018-06-08	2,290	2,290	2,290	2,290	200	2,290
2018-06-07	2,330	2,330	2,330	2,330	200	2,330
2018-06-06	-	-	-	2,290	-	2,290
2018-06-05	2,290	2,290	2,290	2,290	200	2,290
2018-06-04	-	-	-	2,311	-	2,311
2018-06-01	-	-	-	2,311	-	2,311
2018-05-31	-	-	-	2,311	-	2,311
2018-05-30	-	-	-	2,311	-	2,311
2018-05-29	2,311	2,311	2,311	2,311	100	2,311
2018-05-28	474	474	467	467	2,000	2,335
2018-05-25	470	470	470	470	4,000	2,350
2018-05-24	469	469	469	469	1,000	2,345
2018-05-23	470	470	470	470	1,000	2,350
2018-05-22	470	471	470	470	12,000	2,350
2018-05-21	470	470	470	470	6,000	2,350
2018-05-18	470	470	470	470	9,000	2,350
2018-05-17	-	-	-	470	-	2,350
2018-05-16	469	470	469	470	21,000	2,350
2018-05-15	-	-	-	470	-	2,350
2018-05-14	468	470	468	470	10,000	2,350
2018-05-11	470	472	468	472	9,000	2,360
2018-05-10	470	480	470	472	13,000	2,360
2018-05-09	470	470	467	469	7,000	2,345
2018-05-08	473	473	473	473	1,000	2,365
2018-05-07	-	-	-	472	-	2,360
2018-05-02	472	472	472	472	1,000	2,360
2018-05-01	-	-	-	472	-	2,360
2018-04-27	470	472	470	472	4,000	2,360
2018-04-26	470	470	470	470	2,000	2,350
2018-04-25	472	472	472	472	3,000	2,360
2018-04-24	469	469	468	468	4,000	2,340
2018-04-23	-	-	-	467	-	2,335
2018-04-20	467	467	467	467	2,000	2,335
2018-04-19	468	468	468	468	2,000	2,340
2018-04-18	466	466	466	466	1,000	2,330
2018-04-13	469	470	460	465	21,000	2,325
2018-04-12	465	476	465	476	17,000	2,380
2018-04-11	475	484	465	465	9,000	2,325
2018-04-09	468	468	468	468	1,000	2,340
2018-04-06	460	460	460	460	2,000	2,300
2018-04-03	462	462	455	455	3,000	2,275
2018-03-29	469	470	469	470	3,000	2,350
2018-03-26	454	454	454	454	1,000	2,270
2018-03-23	460	460	454	454	5,000	2,270
2018-03-22	466	466	462	465	3,000	2,325
2018-03-19	467	467	467	467	1,000	2,335
2018-03-16	466	472	466	472	5,000	2,360
2018-03-15	466	466	466	466	7,000	2,330
2018-03-14	470	470	470	470	1,000	2,350
2018-03-13	473	473	473	473	2,000	2,365
2018-03-12	470	475	470	475	2,000	2,375
2018-03-09	470	470	470	470	3,000	2,350
2018-03-08	470	470	470	470	1,000	2,350
2018-03-07	462	465	462	465	2,000	2,325
2018-03-06	457	460	457	460	2,000	2,300
2018-03-05	465	465	454	459	8,000	2,295
2018-03-02	472	472	472	472	2,000	2,360
2018-03-01	476	479	476	479	8,000	2,395
2018-02-28	475	475	475	475	2,000	2,375
2018-02-27	476	476	473	475	7,000	2,375
2018-02-26	485	485	476	476	6,000	2,380
2018-02-23	483	485	479	485	8,000	2,425
2018-02-22	474	477	474	477	7,000	2,385
2018-02-21	475	475	475	475	1,000	2,375
2018-02-20	475	475	471	471	4,000	2,355
2018-02-19	474	480	467	469	10,000	2,345
2018-02-16	471	474	471	474	2,000	2,370
2018-02-15	470	470	470	470	1,000	2,350
2018-02-14	464	464	464	464	2,000	2,320
2018-02-13	470	470	463	463	6,000	2,315
2018-02-09	466	470	465	470	4,000	2,350
2018-02-08	478	483	478	483	10,000	2,415
2018-02-07	486	486	475	475	5,000	2,375
2018-02-06	487	489	456	456	30,000	2,280
2018-02-05	504	510	504	504	9,000	2,520
2018-02-02	513	514	507	512	16,000	2,560
2018-02-01	511	512	507	512	16,000	2,560
2018-01-31	518	520	510	510	31,000	2,550
2018-01-30	508	511	505	511	23,000	2,555
2018-01-29	506	506	506	506	13,000	2,530
2018-01-26	511	511	505	507	18,000	2,535
2018-01-25	504	512	503	503	19,000	2,515
2018-01-24	503	507	503	504	6,000	2,520
2018-01-23	501	510	501	506	16,000	2,530
2018-01-22	500	503	500	503	4,000	2,515
2018-01-19	500	500	500	500	2,000	2,500
2018-01-18	500	500	500	500	2,000	2,500
2018-01-17	506	506	500	500	4,000	2,500
2018-01-16	506	510	498	506	26,000	2,530
2018-01-15	504	507	499	503	16,000	2,515
2018-01-12	497	497	497	497	2,000	2,485
2018-01-11	500	500	495	495	6,000	2,475
2018-01-05	505	505	499	500	4,000	2,500
2018-01-04	495	505	495	505	3,000	2,525

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31