1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2019年

4673 川崎地質(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0212,0211,9711,9719001,971
2019-12-27---2,069-2,069
2019-12-26---2,069-2,069
2019-12-252,0012,0692,0012,0691,3002,069
2019-12-242,0402,0442,0302,0448002,044
2019-12-232,0402,0502,0402,0501,0002,050
2019-12-202,0972,0972,0052,0271,7002,027
2019-12-191,9962,0781,9912,0763,2002,076
2019-12-181,9761,9831,9361,9831,7001,983
2019-12-171,9481,9781,9481,9782,4001,978
2019-12-161,9251,9491,9101,9481,7001,948
2019-12-131,8851,9221,8851,9222,2001,922
2019-12-121,8901,9101,8701,9102,8001,910
2019-12-11---1,930-1,930
2019-12-101,9131,9301,9131,9303001,930
2019-12-091,9701,9701,9051,9382,6001,938
2019-12-061,8991,9991,8991,9613,1001,961
2019-12-05---1,879-1,879
2019-12-041,8731,8791,8731,8792,3001,879
2019-12-031,8981,8981,8981,8981001,898
2019-12-021,8511,8851,8511,8858001,885
2019-11-291,8501,8501,8481,8486001,848
2019-11-28---1,910-1,910
2019-11-27---1,910-1,910
2019-11-26---1,910-1,910
2019-11-251,9381,9401,9101,9101,6001,910
2019-11-221,9301,9301,9301,9303001,930
2019-11-211,8881,8881,8881,8881001,888
2019-11-201,8951,9351,8951,8958001,895
2019-11-191,9381,9381,9051,9358001,935
2019-11-181,9301,9301,9301,9303001,930
2019-11-15---1,893-1,893
2019-11-141,8991,8991,8931,8935001,893
2019-11-131,9391,9391,9371,9397001,939
2019-11-121,8751,8751,8751,8755001,875
2019-11-11---1,859-1,859
2019-11-081,9261,9261,8591,8592,2001,859
2019-11-071,9051,9051,9051,9051001,905
2019-11-061,8481,9201,8481,9111,9001,911
2019-11-051,8531,8801,8411,8481,3001,848
2019-11-011,8641,8641,8641,8641001,864
2019-10-311,9391,9401,8831,8833,2001,883
2019-10-301,9301,9301,9301,9301001,930
2019-10-291,9301,9301,9301,9304001,930
2019-10-281,9311,9311,9091,9097001,909
2019-10-251,9371,9381,8891,9301,2001,930
2019-10-241,8781,9171,8781,9177001,917
2019-10-231,7761,8431,7761,8433,7001,843
2019-10-211,7661,7751,7661,7758001,775
2019-10-181,7671,7671,7471,7474001,747
2019-10-171,7551,7551,7401,7553001,755
2019-10-161,7601,7601,7601,7602001,760
2019-10-151,7441,7791,7441,7611,9001,761
2019-10-111,7201,7501,7101,7441,3001,744
2019-10-101,7201,7201,6901,6902001,690
2019-10-09---1,720-1,720
2019-10-08---1,720-1,720
2019-10-071,7201,7201,7201,7209001,720
2019-10-04---1,720-1,720
2019-10-03---1,720-1,720
2019-10-02---1,720-1,720
2019-10-011,7211,7211,7201,7203001,720
2019-09-301,7301,7301,7301,7301001,730
2019-09-271,6991,6991,6901,6902001,690
2019-09-26---1,700-1,700
2019-09-251,7011,7011,6601,7001,4001,700
2019-09-241,6601,7001,6601,7002,2001,700
2019-09-201,6601,6601,6591,6595001,659
2019-09-191,6601,6601,6601,6603,9001,660
2019-09-181,6601,6601,6601,6601001,660
2019-09-171,6701,6811,6701,6816001,681
2019-09-131,6631,6631,6401,6502,0001,650
2019-09-121,6501,6751,6501,6693,5001,669
2019-09-11---1,721-1,721
2019-09-10---1,721-1,721
2019-09-09---1,721-1,721
2019-09-061,7291,7291,7211,7212001,721
2019-09-051,7451,7491,7451,7494001,749
2019-09-04---1,758-1,758
2019-09-03---1,758-1,758
2019-09-02---1,758-1,758
2019-08-301,7581,7581,7581,7582001,758
2019-08-29---1,760-1,760
2019-08-281,7551,7651,7551,7601,5001,760
2019-08-271,7201,7561,7201,7562,5001,756
2019-08-261,7131,7591,7131,7194,7001,719
2019-08-231,7931,7931,7931,7936001,793
2019-08-221,7841,7841,7791,7792001,779
2019-08-21---1,778-1,778
2019-08-20---1,778-1,778
2019-08-19---1,778-1,778
2019-08-16---1,778-1,778
2019-08-15---1,778-1,778
2019-08-14---1,778-1,778
2019-08-13---1,778-1,778
2019-08-091,7601,7781,7601,7781,2001,778
2019-08-081,7781,7791,7781,7793001,779
2019-08-071,7791,7791,7791,7794001,779
2019-08-06---1,810-1,810
2019-08-05---1,810-1,810
2019-08-02---1,810-1,810
2019-08-01---1,810-1,810
2019-07-311,8101,8101,8101,8102001,810
2019-07-30---1,780-1,780
2019-07-291,7801,7801,7801,7802001,780
2019-07-261,7801,7801,7801,7801001,780
2019-07-251,7801,7801,7791,7797001,779
2019-07-24---1,777-1,777
2019-07-23---1,777-1,777
2019-07-221,7801,7801,7771,7772001,777
2019-07-191,7801,7801,7801,7807001,780
2019-07-18---1,784-1,784
2019-07-171,7851,7851,7841,7842001,784
2019-07-161,8001,8001,8001,8001001,800
2019-07-121,7791,8191,7791,8194001,819
2019-07-111,8581,8591,8581,8595001,859
2019-07-101,8151,8151,7901,7902001,790
2019-07-09---1,864-1,864
2019-07-081,8641,8641,8641,8642001,864
2019-07-051,8901,8901,8901,8902001,890
2019-07-041,8561,8891,8561,8892001,889
2019-07-031,8211,8211,8161,8164001,816
2019-07-021,7841,8641,7841,8283,1001,828
2019-07-01---1,785-1,785
2019-06-281,7851,7851,7851,7852001,785
2019-06-27---1,790-1,790
2019-06-26---1,790-1,790
2019-06-251,7901,7901,7901,7906001,790
2019-06-241,7811,7851,7811,7853001,785
2019-06-211,7791,7791,7791,7792001,779
2019-06-201,7881,7901,7861,7905001,790
2019-06-19---1,788-1,788
2019-06-181,7881,7881,7871,7883001,788
2019-06-17---1,790-1,790
2019-06-14---1,790-1,790
2019-06-131,7901,7901,7901,7904,0001,790
2019-06-121,7901,7901,7901,7904001,790
2019-06-11---1,795-1,795
2019-06-101,8351,8351,7951,7951,0001,795
2019-06-07---1,797-1,797
2019-06-061,7971,7971,7971,7974001,797
2019-06-05---1,792-1,792
2019-06-04---1,792-1,792
2019-06-031,7921,7921,7921,7921001,792
2019-05-31---1,830-1,830
2019-05-30---1,830-1,830
2019-05-29---1,830-1,830
2019-05-28---1,830-1,830
2019-05-271,8291,8301,8251,8303001,830
2019-05-241,8901,8911,8501,8501,1001,850
2019-05-23---1,860-1,860
2019-05-22---1,860-1,860
2019-05-211,8921,8921,8601,8602001,860
2019-05-201,8911,8921,8911,8922001,892
2019-05-171,8491,8491,8491,8491001,849
2019-05-16---1,835-1,835
2019-05-15---1,835-1,835
2019-05-141,8351,8351,8351,8351001,835
2019-05-13---1,832-1,832
2019-05-10---1,832-1,832
2019-05-091,8321,8321,8321,8321001,832
2019-05-081,8331,8331,8321,8322001,832
2019-05-07---1,873-1,873
2019-04-26---1,873-1,873
2019-04-251,8731,8731,8731,8736001,873
2019-04-24---1,807-1,807
2019-04-23---1,807-1,807
2019-04-22---1,807-1,807
2019-04-19---1,807-1,807
2019-04-18---1,807-1,807
2019-04-171,8071,8071,8071,8072001,807
2019-04-161,8491,8491,8121,8123001,812
2019-04-151,8041,8061,8041,8066001,806
2019-04-121,8341,8341,8341,8341001,834
2019-04-111,8341,8341,8341,8341001,834
2019-04-101,8741,8741,8741,8741,2001,874
2019-04-091,8741,8741,8741,8741001,874
2019-04-081,8341,8341,8341,8341001,834
2019-04-05---1,830-1,830
2019-04-041,8301,8301,8301,8302001,830
2019-04-03---1,890-1,890
2019-04-02---1,890-1,890
2019-04-01---1,890-1,890
2019-03-291,8901,8901,8901,8907001,890
2019-03-28---1,890-1,890
2019-03-27---1,890-1,890
2019-03-261,8551,8901,8551,8903001,890
2019-03-251,8951,8951,8551,8556001,855
2019-03-221,8801,8951,8801,8953001,895
2019-03-20---1,938-1,938
2019-03-19---1,938-1,938
2019-03-181,9381,9381,9381,9386001,938
2019-03-15---1,900-1,900
2019-03-14---1,900-1,900
2019-03-13---1,900-1,900
2019-03-12---1,900-1,900
2019-03-111,9001,9001,9001,9003001,900
2019-03-081,9001,9001,9001,9003001,900
2019-03-07---1,900-1,900
2019-03-06---1,900-1,900
2019-03-05---1,900-1,900
2019-03-041,9281,9281,9001,9006001,900
2019-03-011,8991,9001,8991,9001,0001,900
2019-02-281,8991,8991,8991,8991,2001,899
2019-02-27---1,899-1,899
2019-02-26---1,899-1,899
2019-02-251,8991,8991,8991,8991,1001,899
2019-02-221,8991,8991,8991,8991001,899
2019-02-211,8981,8981,8951,8953001,895
2019-02-20---1,899-1,899
2019-02-191,8991,8991,8991,8994001,899
2019-02-18---1,870-1,870
2019-02-151,8701,8701,8701,8704001,870
2019-02-141,8591,8611,8591,8615001,861
2019-02-131,8981,8981,8981,8982001,898
2019-02-12---1,875-1,875
2019-02-081,8751,8751,8751,8752001,875
2019-02-07---1,900-1,900
2019-02-061,9001,9001,9001,9003001,900
2019-02-051,9001,9001,9001,9001001,900
2019-02-04---1,920-1,920
2019-02-011,9201,9201,9201,9202001,920
2019-01-31---1,920-1,920
2019-01-301,9201,9201,9201,9204001,920
2019-01-291,9301,9301,9001,9003001,900
2019-01-28---1,906-1,906
2019-01-251,9301,9301,9061,9067001,906
2019-01-241,9001,9091,9001,9092001,909
2019-01-23---1,884-1,884
2019-01-221,8841,8841,8841,8842001,884
2019-01-21---1,909-1,909
2019-01-181,9391,9391,8951,9099001,909
2019-01-171,8831,8831,8651,8658001,865
2019-01-161,9241,9241,9001,9005001,900
2019-01-151,9451,9451,9431,9431,4001,943
2019-01-111,9301,9451,9301,9453001,945
2019-01-101,9401,9401,9401,9401001,940
2019-01-091,9001,9291,9001,9293001,929
2019-01-081,8801,9191,8801,9194001,919
2019-01-071,9601,9601,9601,9601001,960
2019-01-04---1,920-1,920

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