1. HOME >
  2. 株価時系列 >
  3. 4673 >
  4. 2020年

4673 川崎地質(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3642,3642,3532,3534002,353
2020-12-292,3492,3542,3352,3352,0002,335
2020-12-282,3422,3422,3182,3183002,318
2020-12-252,3252,3252,2922,2927002,292
2020-12-242,2802,3252,2752,3251,8002,325
2020-12-232,2922,2922,2902,2902002,290
2020-12-222,2892,3232,2802,3238002,323
2020-12-212,3232,3232,3102,3104002,310
2020-12-18---2,301-2,301
2020-12-172,3012,3012,3012,3011002,301
2020-12-162,3202,3302,3002,3011,1002,301
2020-12-152,3202,3202,3002,3003002,300
2020-12-14---2,280-2,280
2020-12-112,3372,3402,2802,2801,9002,280
2020-12-102,2942,3352,2942,3351,5002,335
2020-12-09---2,283-2,283
2020-12-082,2502,2832,2502,2838002,283
2020-12-072,2552,2602,2502,2509002,250
2020-12-042,2522,2592,2512,2516002,251
2020-12-03---2,283-2,283
2020-12-022,2832,2832,2832,2831002,283
2020-12-012,2702,2702,2702,2704002,270
2020-11-302,2702,2702,2702,2703002,270
2020-11-272,3302,3302,2802,3203002,320
2020-11-262,3322,3322,3322,3323002,332
2020-11-252,3502,3502,2822,2831,8002,283
2020-11-242,2332,3362,2332,2634,1002,263
2020-11-202,2622,2622,2622,2621002,262
2020-11-192,3302,3352,2702,3012,9002,301
2020-11-182,3282,3282,3022,3026002,302
2020-11-172,3002,3002,2772,3009002,300
2020-11-162,2502,3002,2502,3003,6002,300
2020-11-132,2302,2332,2292,2311,9002,231
2020-11-122,2352,2352,2202,2301,2002,230
2020-11-112,2002,2002,2002,2002002,200
2020-11-102,2002,2002,2002,2001,2002,200
2020-11-092,2582,2582,1902,2002,7002,200
2020-11-062,2002,2082,2002,2083002,208
2020-11-052,1602,1702,1512,1702,3002,170
2020-11-042,1952,1952,1682,1801,3002,180
2020-11-02---2,211-2,211
2020-10-302,2102,2292,2102,2112,3002,211
2020-10-29---2,277-2,277
2020-10-282,2782,2782,2772,2771,5002,277
2020-10-272,2582,2802,2582,2792,3002,279
2020-10-262,3232,3232,2042,2204,8002,220
2020-10-232,2352,2352,2352,2353002,235
2020-10-222,2522,2522,1872,2351,8002,235
2020-10-212,2712,2732,2132,2635,6002,263
2020-10-202,3002,3002,2632,2666,6002,266
2020-10-192,3342,3752,3062,3332,5002,333
2020-10-162,3602,3602,2862,2875,1002,287
2020-10-152,3732,4502,3242,3999,7002,399
2020-10-142,2202,4502,1552,32341,8002,323
2020-10-131,9802,0451,9682,0205,3002,020
2020-10-121,9731,9781,9611,9782,0001,978
2020-10-091,9741,9741,9741,9741001,974
2020-10-08---1,950-1,950
2020-10-071,9471,9531,9471,9502,1001,950
2020-10-061,9741,9741,9381,9383001,938
2020-10-051,9751,9751,9751,9751001,975
2020-10-02---1,950-1,950
2020-09-301,9501,9501,9501,9501001,950
2020-09-291,9301,9501,9301,9502001,950
2020-09-281,9101,9101,9101,9102001,910
2020-09-251,9501,9501,9501,9506001,950
2020-09-241,9161,9421,8901,8901,3001,890
2020-09-231,9021,9421,9021,9114001,911
2020-09-181,9001,9011,9001,9012001,901
2020-09-171,8701,8701,8701,8705001,870
2020-09-161,9131,9131,8711,8717001,871
2020-09-151,8731,8731,8731,8731001,873
2020-09-141,8711,8831,8711,8832001,883
2020-09-111,8721,8721,8721,8725001,872
2020-09-10---1,872-1,872
2020-09-091,8721,8721,8721,8721001,872
2020-09-081,8801,8801,8721,8723001,872
2020-09-071,8851,8851,8801,8807001,880
2020-09-041,9501,9501,8831,9001,7001,900
2020-09-031,9501,9501,9501,9502,1001,950
2020-09-021,8721,9451,8721,9454,6001,945
2020-09-011,9051,9351,8801,8801,3001,880
2020-08-311,9001,9021,9001,9021,7001,902
2020-08-281,9001,9001,8861,8861,7001,886
2020-08-27---1,900-1,900
2020-08-261,9001,9001,9001,9002001,900
2020-08-251,9241,9301,9011,9011,0001,901
2020-08-241,9001,9001,9001,9001001,900
2020-08-21---1,870-1,870
2020-08-201,8811,9101,8701,8703,7001,870
2020-08-19---1,891-1,891
2020-08-181,8951,9051,8911,8915001,891
2020-08-171,8701,8701,8671,8707001,870
2020-08-14---1,875-1,875
2020-08-131,8611,8751,8611,8753001,875
2020-08-12---1,901-1,901
2020-08-11---1,901-1,901
2020-08-071,9181,9401,9011,9016001,901
2020-08-06---1,913-1,913
2020-08-051,9131,9131,9131,9131001,913
2020-08-041,8731,8731,8731,8731001,873
2020-08-031,8511,8731,8501,8733001,873
2020-07-311,9041,9041,8501,8642,4001,864
2020-07-301,9101,9441,8801,9441,1001,944
2020-07-291,9001,9501,9001,9501,3001,950
2020-07-281,9501,9501,9051,9401,9001,940
2020-07-27---1,960-1,960
2020-07-221,9491,9601,9091,9601,9001,960
2020-07-211,9441,9451,9181,9362,0001,936
2020-07-20---1,912-1,912
2020-07-171,9111,9121,9111,9123001,912
2020-07-161,9001,9051,9001,9053001,905
2020-07-151,9541,9541,8981,9052,0001,905
2020-07-141,8851,9441,8851,9445001,944
2020-07-131,9901,9901,8731,9251,2001,925
2020-07-101,9101,9851,9101,9501,4001,950
2020-07-092,0002,0261,9601,9891,1001,989
2020-07-081,9562,0001,9312,0004,4002,000
2020-07-071,9421,9801,9001,9269,4001,926
2020-07-061,7301,7821,7301,7828001,782
2020-07-031,7311,7311,7301,7304001,730
2020-07-021,7391,7491,7391,7492001,749
2020-07-011,7791,7791,7791,7792001,779
2020-06-301,7801,7801,7791,7796001,779
2020-06-291,7901,7901,7501,7706001,770
2020-06-261,8071,8131,7731,8137001,813
2020-06-251,8121,8121,7721,7732,5001,773
2020-06-241,7301,7321,7301,7322001,732
2020-06-231,6811,6881,6811,6883001,688
2020-06-221,6611,6651,6611,6652001,665
2020-06-191,6621,6621,6621,6628001,662
2020-06-181,6581,6621,6571,6622,3001,662
2020-06-171,7151,7151,6531,6574001,657
2020-06-161,7501,7501,6701,6891,4001,689
2020-06-151,6121,7911,6121,7603,9001,760
2020-06-121,6361,6401,6361,6405001,640
2020-06-111,7001,7001,6811,6814001,681
2020-06-101,7001,7001,6501,6905001,690
2020-06-091,6991,6991,6601,6602001,660
2020-06-081,7001,7001,6981,6982001,698
2020-06-051,6681,6681,6501,6504001,650
2020-06-04---1,708-1,708
2020-06-031,6541,7081,6541,7081,9001,708
2020-06-021,6311,6311,6301,6306001,630
2020-06-011,6001,6001,6001,6002,3001,600
2020-05-291,6001,6001,5781,6004001,600
2020-05-281,6551,6551,6201,6541,4001,654
2020-05-271,6301,6401,6001,6401,6001,640
2020-05-261,6001,6401,5901,5901,2001,590
2020-05-251,6491,6491,5561,5802,9001,580
2020-05-221,6491,6491,6491,6493001,649
2020-05-211,6501,6501,6491,6496001,649
2020-05-201,5951,6491,5951,6401,4001,640
2020-05-191,5551,5951,5551,5953001,595
2020-05-18---1,515-1,515
2020-05-15---1,515-1,515
2020-05-141,5371,5371,5141,5157001,515
2020-05-13---1,537-1,537
2020-05-121,5141,5371,5141,5373001,537
2020-05-111,5531,5541,5531,5542001,554
2020-05-081,4881,4881,4881,4881001,488
2020-05-071,5491,5491,5421,5422001,542
2020-05-01---1,498-1,498
2020-04-301,4921,5361,4921,4981,1001,498
2020-04-28---1,492-1,492
2020-04-271,4701,5401,4661,4921,1001,492
2020-04-241,4701,4701,4701,4705001,470
2020-04-231,4801,5101,4801,5101,1001,510
2020-04-221,4551,4551,4551,4552001,455
2020-04-211,4801,4851,4801,4852001,485
2020-04-201,4711,4751,4711,4756001,475
2020-04-17---1,470-1,470
2020-04-16---1,470-1,470
2020-04-15---1,470-1,470
2020-04-141,4701,4701,4701,4701001,470
2020-04-13---1,512-1,512
2020-04-10---1,512-1,512
2020-04-091,5121,5121,5121,5121001,512
2020-04-08---1,422-1,422
2020-04-07---1,422-1,422
2020-04-06---1,422-1,422
2020-04-031,4221,4221,4221,4222001,422
2020-04-02---1,447-1,447
2020-04-011,4411,4471,4411,4474001,447
2020-03-31---1,440-1,440
2020-03-30---1,440-1,440
2020-03-27---1,440-1,440
2020-03-261,4581,4581,4401,4404001,440
2020-03-251,5361,5361,4061,4161,9001,416
2020-03-241,3501,3971,3501,3974001,397
2020-03-23---1,350-1,350
2020-03-191,3501,3501,3501,3506001,350
2020-03-181,3501,3501,3501,3501001,350
2020-03-17---1,298-1,298
2020-03-161,3651,3651,2981,2984,6001,298
2020-03-131,4201,4501,3981,3981,4001,398
2020-03-121,5011,5011,4801,4804001,480
2020-03-111,6001,6001,6001,6002001,600
2020-03-101,5391,6001,5251,6001,9001,600
2020-03-091,8001,8001,5601,5604,9001,560
2020-03-061,8501,8501,8501,8501,2001,850
2020-03-051,7331,7411,7011,7412,0001,741
2020-03-041,7731,7731,7731,7731001,773
2020-03-03---1,745-1,745
2020-03-021,7421,7471,7421,7453001,745
2020-02-281,7251,7531,7201,7371,9001,737
2020-02-271,8021,8071,8021,8057001,805
2020-02-261,8291,8301,8281,8285001,828
2020-02-251,8891,9011,8561,8562,1001,856
2020-02-211,9061,9291,9061,9291,1001,929
2020-02-20---1,901-1,901
2020-02-191,9011,9011,9011,9011,6001,901
2020-02-18---1,862-1,862
2020-02-171,8621,8621,8621,8622001,862
2020-02-141,8611,8711,8611,8714001,871
2020-02-13---1,901-1,901
2020-02-121,9011,9011,9011,9011001,901
2020-02-101,9001,9011,9001,9013001,901
2020-02-071,9111,9111,8721,8721,0001,872
2020-02-06---1,951-1,951
2020-02-051,9451,9511,9451,9513001,951
2020-02-041,9112,0311,9111,9411,1001,941
2020-02-03---1,899-1,899
2020-01-311,9041,9041,8991,8995001,899
2020-01-301,9161,9161,8761,9043001,904
2020-01-291,9171,9401,9001,9408001,940
2020-01-281,8711,9401,8711,9402001,940
2020-01-271,9271,9271,8701,8712,3001,871
2020-01-241,9711,9711,9331,9333,6001,933
2020-01-231,9902,0001,9832,0001,6002,000
2020-01-221,9711,9961,9711,9901,6001,990
2020-01-211,9981,9981,9771,9775001,977
2020-01-202,0292,0291,9711,9735,8001,973
2020-01-172,0312,0502,0252,0309002,030
2020-01-162,1502,1892,0052,03028,4002,030
2020-01-152,1442,3002,1242,30012,5002,300
2020-01-142,1152,1162,1102,1101,9002,110
2020-01-102,0992,1152,0992,1151,4002,115
2020-01-092,0192,0892,0192,0897002,089
2020-01-082,0302,0381,9711,9791,4001,979
2020-01-071,9762,0381,9762,0383,7002,038
2020-01-061,9311,9431,9311,9433001,943

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