4673 川崎地質(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,261	2,298	2,260	2,298	1,100	2,298
2022-12-29	2,290	2,290	2,260	2,260	1,000	2,260
2022-12-28	2,280	2,294	2,220	2,250	4,600	2,250
2022-12-27	2,250	2,280	2,250	2,280	1,100	2,280
2022-12-26	2,306	2,337	2,250	2,250	3,200	2,250
2022-12-23	2,344	2,344	2,344	2,344	1,000	2,344
2022-12-22	2,300	2,350	2,300	2,349	2,500	2,349
2022-12-21	2,351	2,351	2,300	2,300	4,600	2,300
2022-12-20	2,377	2,379	2,340	2,353	1,600	2,353
2022-12-19	2,401	2,401	2,386	2,386	1,000	2,386
2022-12-16	2,381	2,452	2,381	2,414	1,200	2,414
2022-12-15	2,449	2,449	2,399	2,409	2,600	2,409
2022-12-14	2,415	2,417	2,399	2,399	2,100	2,399
2022-12-13	2,430	2,452	2,401	2,405	2,700	2,405
2022-12-12	2,460	2,460	2,434	2,434	1,600	2,434
2022-12-09	2,465	2,465	2,460	2,460	200	2,460
2022-12-08	2,461	2,486	2,460	2,460	300	2,460
2022-12-07	2,470	2,500	2,452	2,460	4,000	2,460
2022-12-06	2,469	2,474	2,448	2,474	3,700	2,474
2022-12-05	2,451	2,468	2,451	2,452	2,200	2,452
2022-12-02	2,468	2,468	2,456	2,456	1,300	2,456
2022-12-01	2,565	2,565	2,460	2,469	5,200	2,469
2022-11-30	2,313	2,548	2,313	2,540	14,700	2,540
2022-11-29	2,351	2,365	2,301	2,363	800	2,363
2022-11-28	2,382	2,382	2,370	2,370	300	2,370
2022-11-25	2,351	2,359	2,350	2,350	1,300	2,350
2022-11-24	2,320	2,326	2,320	2,325	1,500	2,325
2022-11-22	2,304	2,304	2,304	2,304	100	2,304
2022-11-21	2,272	2,369	2,272	2,308	1,300	2,308
2022-11-18	2,317	2,318	2,317	2,317	300	2,317
2022-11-17	2,315	2,349	2,298	2,317	2,000	2,317
2022-11-16	2,347	2,347	2,318	2,321	500	2,321
2022-11-15	2,320	2,335	2,320	2,335	500	2,335
2022-11-14	2,320	2,335	2,320	2,330	500	2,330
2022-11-11	2,320	2,339	2,315	2,330	2,800	2,330
2022-11-10	2,370	2,370	2,370	2,370	100	2,370
2022-11-09	2,363	2,363	2,363	2,363	300	2,363
2022-11-08	2,356	2,397	2,356	2,393	400	2,393
2022-11-07	2,363	2,363	2,363	2,363	100	2,363
2022-11-04	2,373	2,373	2,360	2,360	500	2,360
2022-11-02	2,359	2,375	2,359	2,367	600	2,367
2022-11-01	2,382	2,382	2,382	2,382	200	2,382
2022-10-31	2,409	2,420	2,382	2,382	1,100	2,382
2022-10-28	2,363	2,391	2,320	2,388	1,900	2,388
2022-10-27	-	-	-	2,386	-	2,386
2022-10-26	-	-	-	2,386	-	2,386
2022-10-25	2,415	2,434	2,375	2,386	2,400	2,386
2022-10-24	2,437	2,437	2,350	2,386	3,400	2,386
2022-10-21	2,436	2,449	2,405	2,406	1,300	2,406
2022-10-20	2,421	2,436	2,401	2,402	1,100	2,402
2022-10-19	2,405	2,434	2,401	2,434	3,200	2,434
2022-10-18	2,401	2,413	2,401	2,403	800	2,403
2022-10-17	2,404	2,448	2,402	2,448	2,800	2,448
2022-10-14	2,340	2,419	2,340	2,419	5,200	2,419
2022-10-13	2,394	2,394	2,243	2,319	5,900	2,319
2022-10-12	2,350	2,412	2,350	2,412	1,200	2,412
2022-10-11	2,400	2,430	2,385	2,385	300	2,385
2022-10-07	2,400	2,401	2,400	2,400	1,700	2,400
2022-10-06	2,447	2,457	2,412	2,414	1,000	2,414
2022-10-05	2,385	2,446	2,385	2,410	400	2,410
2022-10-04	2,447	2,447	2,384	2,398	1,200	2,398
2022-10-03	2,370	2,400	2,370	2,400	300	2,400
2022-09-30	-	-	-	2,420	-	2,420
2022-09-29	2,449	2,449	2,401	2,420	2,300	2,420
2022-09-28	2,355	2,355	2,355	2,355	100	2,355
2022-09-27	2,388	2,390	2,388	2,390	200	2,390
2022-09-26	2,420	2,420	2,365	2,389	1,700	2,389
2022-09-22	2,487	2,487	2,420	2,420	800	2,420
2022-09-21	2,426	2,445	2,426	2,445	200	2,445
2022-09-20	2,430	2,509	2,425	2,444	1,000	2,444
2022-09-16	2,426	2,460	2,421	2,421	1,000	2,421
2022-09-15	-	-	-	2,465	-	2,465
2022-09-14	2,467	2,467	2,465	2,465	300	2,465
2022-09-13	2,475	2,475	2,475	2,475	300	2,475
2022-09-12	2,471	2,479	2,471	2,475	700	2,475
2022-09-09	2,475	2,495	2,442	2,484	2,000	2,484
2022-09-08	2,470	2,476	2,470	2,475	500	2,475
2022-09-07	2,500	2,500	2,470	2,470	1,200	2,470
2022-09-06	2,520	2,538	2,500	2,530	1,100	2,530
2022-09-05	2,531	2,532	2,521	2,521	600	2,521
2022-09-02	2,530	2,530	2,530	2,530	300	2,530
2022-09-01	2,514	2,564	2,514	2,529	1,000	2,529
2022-08-31	2,561	2,561	2,561	2,561	200	2,561
2022-08-30	2,520	2,568	2,520	2,558	1,100	2,558
2022-08-29	2,531	2,531	2,520	2,520	300	2,520
2022-08-26	2,560	2,561	2,530	2,533	700	2,533
2022-08-25	2,560	2,560	2,507	2,531	1,200	2,531
2022-08-24	2,499	2,532	2,499	2,532	300	2,532
2022-08-23	2,510	2,510	2,495	2,495	1,100	2,495
2022-08-22	2,516	2,538	2,511	2,529	2,100	2,529
2022-08-19	2,546	2,546	2,520	2,545	700	2,545
2022-08-18	2,522	2,522	2,516	2,516	200	2,516
2022-08-17	2,527	2,552	2,527	2,552	400	2,552
2022-08-16	2,527	2,527	2,527	2,527	100	2,527
2022-08-15	2,546	2,549	2,520	2,520	1,400	2,520
2022-08-12	2,536	2,550	2,536	2,550	900	2,550
2022-08-10	2,590	2,590	2,536	2,536	1,400	2,536
2022-08-09	2,560	2,600	2,550	2,550	1,000	2,550
2022-08-08	2,566	2,585	2,536	2,585	1,300	2,585
2022-08-05	2,521	2,580	2,521	2,551	1,400	2,551
2022-08-04	2,521	2,570	2,520	2,521	1,000	2,521
2022-08-03	-	-	-	2,521	-	2,521
2022-08-02	2,565	2,565	2,521	2,521	600	2,521
2022-08-01	2,560	2,565	2,550	2,565	600	2,565
2022-07-29	2,530	2,580	2,525	2,560	1,800	2,560
2022-07-28	2,520	2,540	2,520	2,540	300	2,540
2022-07-27	2,534	2,534	2,512	2,522	1,100	2,522
2022-07-26	2,561	2,561	2,540	2,540	1,400	2,540
2022-07-25	2,546	2,559	2,546	2,557	1,000	2,557
2022-07-22	2,558	2,562	2,523	2,523	700	2,523
2022-07-21	2,510	2,530	2,500	2,511	1,100	2,511
2022-07-20	2,540	2,543	2,505	2,510	1,900	2,510
2022-07-19	2,538	2,545	2,529	2,537	1,400	2,537
2022-07-15	2,593	2,593	2,519	2,588	3,100	2,588
2022-07-14	2,585	2,618	2,569	2,594	9,700	2,594
2022-07-13	2,739	2,785	2,725	2,785	5,600	2,785
2022-07-12	2,711	2,715	2,711	2,715	700	2,715
2022-07-11	2,716	2,724	2,716	2,724	500	2,724
2022-07-08	2,719	2,719	2,716	2,716	300	2,716
2022-07-07	2,678	2,703	2,670	2,697	800	2,697
2022-07-06	2,706	2,706	2,688	2,688	600	2,688
2022-07-05	2,702	2,715	2,702	2,706	500	2,706
2022-07-04	-	-	-	2,705	-	2,705
2022-07-01	2,715	2,715	2,697	2,705	4,900	2,705
2022-06-30	2,727	2,727	2,700	2,710	1,200	2,710
2022-06-29	2,703	2,703	2,703	2,703	100	2,703
2022-06-28	-	-	-	2,750	-	2,750
2022-06-27	2,785	2,785	2,670	2,750	5,800	2,750
2022-06-24	2,740	2,789	2,729	2,752	2,500	2,752
2022-06-23	2,680	2,748	2,680	2,711	3,000	2,711
2022-06-22	2,682	2,720	2,656	2,656	2,300	2,656
2022-06-21	2,591	2,699	2,591	2,690	1,400	2,690
2022-06-20	2,729	2,749	2,580	2,631	2,900	2,631
2022-06-17	2,717	2,718	2,656	2,679	3,500	2,679
2022-06-16	2,840	2,840	2,732	2,767	12,100	2,767
2022-06-15	2,750	2,766	2,715	2,750	1,700	2,750
2022-06-14	2,718	2,736	2,700	2,736	400	2,736
2022-06-13	2,683	2,745	2,683	2,718	600	2,718
2022-06-10	2,740	2,740	2,700	2,705	2,000	2,705
2022-06-09	2,735	2,740	2,735	2,740	300	2,740
2022-06-08	2,735	2,760	2,735	2,740	3,400	2,740
2022-06-07	2,777	2,820	2,777	2,780	300	2,780
2022-06-06	2,732	2,777	2,725	2,777	1,100	2,777
2022-06-03	2,800	2,800	2,760	2,774	1,100	2,774
2022-06-02	2,854	2,854	2,750	2,780	4,300	2,780
2022-06-01	2,800	2,990	2,800	2,853	7,000	2,853
2022-05-31	2,641	2,799	2,635	2,799	4,500	2,799
2022-05-30	2,690	2,700	2,650	2,654	1,100	2,654
2022-05-27	2,632	2,729	2,626	2,672	2,400	2,672
2022-05-26	2,633	2,656	2,621	2,621	1,500	2,621
2022-05-25	2,630	2,630	2,620	2,620	800	2,620
2022-05-24	2,648	2,654	2,610	2,617	1,800	2,617
2022-05-23	2,630	2,650	2,605	2,605	2,300	2,605
2022-05-20	2,605	2,605	2,550	2,599	1,800	2,599
2022-05-19	2,600	2,606	2,600	2,606	500	2,606
2022-05-18	2,653	2,653	2,604	2,613	1,600	2,613
2022-05-17	-	-	-	2,607	-	2,607
2022-05-16	2,608	2,621	2,607	2,607	1,100	2,607
2022-05-13	2,618	2,620	2,568	2,610	2,200	2,610
2022-05-12	2,640	2,640	2,602	2,613	2,600	2,613
2022-05-11	2,686	2,687	2,639	2,640	1,600	2,640
2022-05-10	2,685	2,685	2,633	2,636	500	2,636
2022-05-09	2,684	2,684	2,640	2,640	2,000	2,640
2022-05-06	2,650	2,729	2,650	2,729	2,800	2,729
2022-05-02	2,665	2,765	2,665	2,723	4,100	2,723
2022-04-28	2,697	2,765	2,646	2,765	2,200	2,765
2022-04-27	2,716	2,716	2,645	2,680	3,400	2,680
2022-04-26	2,719	2,732	2,711	2,716	1,100	2,716
2022-04-25	2,805	2,856	2,710	2,732	3,500	2,732
2022-04-22	2,717	2,805	2,666	2,805	5,000	2,805
2022-04-21	2,805	2,810	2,716	2,767	4,200	2,767
2022-04-20	2,864	2,898	2,805	2,805	4,200	2,805
2022-04-19	2,850	2,932	2,805	2,863	5,800	2,863
2022-04-18	2,951	2,960	2,712	2,900	13,800	2,900
2022-04-15	2,922	3,385	2,922	2,988	73,400	2,988
2022-04-14	2,621	2,921	2,581	2,921	18,300	2,921
2022-04-13	2,380	2,460	2,380	2,421	3,200	2,421
2022-04-12	2,480	2,509	2,421	2,422	2,400	2,422
2022-04-11	2,527	2,530	2,527	2,530	200	2,530
2022-04-08	2,552	2,620	2,552	2,620	300	2,620
2022-04-07	2,601	2,651	2,564	2,595	2,300	2,595
2022-04-06	2,632	2,651	2,601	2,651	700	2,651
2022-04-05	2,636	2,641	2,632	2,633	1,600	2,633
2022-04-04	2,627	2,682	2,627	2,640	900	2,640
2022-04-01	2,621	2,672	2,621	2,670	1,600	2,670
2022-03-31	-	-	-	2,638	-	2,638
2022-03-30	2,675	2,675	2,638	2,638	1,800	2,638
2022-03-29	2,600	2,647	2,599	2,647	1,400	2,647
2022-03-28	2,650	2,665	2,601	2,601	2,400	2,601
2022-03-25	2,611	2,645	2,600	2,645	2,600	2,645
2022-03-24	2,521	2,577	2,521	2,577	2,100	2,577
2022-03-23	2,495	2,568	2,495	2,568	3,400	2,568
2022-03-22	2,470	2,542	2,449	2,494	2,700	2,494
2022-03-18	2,475	2,574	2,475	2,520	2,900	2,520
2022-03-17	2,685	2,685	2,474	2,525	8,100	2,525
2022-03-16	2,487	2,564	2,452	2,487	1,600	2,487
2022-03-15	2,498	2,526	2,477	2,523	1,400	2,523
2022-03-14	2,489	2,510	2,443	2,510	1,000	2,510
2022-03-11	2,484	2,500	2,394	2,472	2,300	2,472
2022-03-10	2,479	2,484	2,404	2,484	3,200	2,484
2022-03-09	2,429	2,479	2,410	2,470	1,600	2,470
2022-03-08	2,290	2,430	2,289	2,429	3,000	2,429
2022-03-07	2,397	2,399	2,291	2,325	4,900	2,325
2022-03-04	2,484	2,500	2,407	2,439	2,600	2,439
2022-03-03	2,565	2,569	2,413	2,455	5,400	2,455
2022-03-02	2,287	2,565	2,236	2,501	13,400	2,501
2022-03-01	2,153	2,250	2,141	2,214	4,400	2,214
2022-02-28	2,135	2,220	2,135	2,158	4,000	2,158
2022-02-25	2,117	2,140	2,080	2,135	5,100	2,135
2022-02-24	2,123	2,123	2,059	2,067	3,700	2,067
2022-02-22	2,161	2,161	2,120	2,120	900	2,120
2022-02-21	2,130	2,165	2,130	2,165	800	2,165
2022-02-18	2,135	2,150	2,130	2,150	1,700	2,150
2022-02-17	2,165	2,170	2,124	2,155	700	2,155
2022-02-16	2,165	2,165	2,159	2,165	2,600	2,165
2022-02-15	2,115	2,121	2,111	2,115	1,400	2,115
2022-02-14	2,156	2,167	2,139	2,139	1,700	2,139
2022-02-10	2,189	2,208	2,158	2,185	1,800	2,185
2022-02-09	2,157	2,189	2,156	2,189	900	2,189
2022-02-08	2,193	2,193	2,150	2,183	3,100	2,183
2022-02-07	2,289	2,289	2,193	2,243	1,500	2,243
2022-02-04	2,239	2,239	2,239	2,239	100	2,239
2022-02-03	2,300	2,341	2,222	2,289	2,600	2,289
2022-02-02	2,167	2,303	2,167	2,303	5,100	2,303
2022-02-01	2,130	2,200	2,116	2,173	8,200	2,173
2022-01-31	2,142	2,189	2,105	2,140	8,200	2,140
2022-01-28	2,234	2,234	2,150	2,169	3,900	2,169
2022-01-27	2,285	2,290	2,215	2,221	3,300	2,221
2022-01-26	2,272	2,343	2,220	2,285	4,800	2,285
2022-01-25	2,423	2,423	2,240	2,320	4,200	2,320
2022-01-24	2,326	2,419	2,326	2,419	1,900	2,419
2022-01-21	2,306	2,424	2,280	2,424	9,500	2,424
2022-01-20	2,503	2,505	2,380	2,406	7,400	2,406
2022-01-19	2,620	2,639	2,502	2,503	8,200	2,503
2022-01-18	2,620	2,667	2,590	2,614	13,500	2,614
2022-01-17	3,100	3,170	2,670	2,670	30,700	2,670
2022-01-14	3,230	3,230	3,045	3,110	14,300	3,110
2022-01-13	3,280	3,280	3,190	3,200	5,900	3,200
2022-01-12	3,135	3,260	3,135	3,240	4,700	3,240
2022-01-11	-	-	-	3,135	-	3,135
2022-01-07	3,125	3,190	3,075	3,135	3,300	3,135
2022-01-06	3,120	3,130	3,085	3,085	1,500	3,085
2022-01-05	3,175	3,190	3,120	3,130	1,900	3,130
2022-01-04	3,315	3,315	3,245	3,245	1,400	3,245

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

2024年11月
日	月	火	水	木	金	土
« 10月31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