4673 川崎地質(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,483	2,483	2,483	2,483	300	2,483
2023-12-28	2,483	2,483	2,483	2,483	100	2,483
2023-12-27	2,482	2,485	2,482	2,483	1,100	2,483
2023-12-26	2,462	2,496	2,462	2,480	1,100	2,480
2023-12-25	2,509	2,516	2,508	2,508	1,400	2,508
2023-12-22	2,499	2,500	2,499	2,500	300	2,500
2023-12-21	2,492	2,498	2,492	2,498	300	2,498
2023-12-20	2,491	2,541	2,491	2,496	1,800	2,496
2023-12-19	2,507	2,507	2,485	2,486	2,900	2,486
2023-12-18	2,500	2,500	2,500	2,500	700	2,500
2023-12-15	2,505	2,505	2,499	2,499	600	2,499
2023-12-14	2,502	2,502	2,500	2,500	400	2,500
2023-12-13	2,510	2,510	2,500	2,500	300	2,500
2023-12-12	2,505	2,505	2,505	2,505	400	2,505
2023-12-11	2,484	2,513	2,484	2,500	3,100	2,500
2023-12-08	2,491	2,519	2,490	2,490	600	2,490
2023-12-07	2,505	2,505	2,494	2,494	1,000	2,494
2023-12-06	2,498	2,519	2,466	2,519	600	2,519
2023-12-05	2,570	2,570	2,446	2,467	3,600	2,467
2023-12-04	-	-	-	2,576	-	2,576
2023-12-01	-	-	-	2,576	-	2,576
2023-11-30	2,538	2,576	2,538	2,576	200	2,576
2023-11-29	2,481	2,488	2,480	2,488	800	2,488
2023-11-28	2,530	2,530	2,530	2,530	100	2,530
2023-11-27	2,523	2,523	2,523	2,523	200	2,523
2023-11-24	2,578	2,578	2,538	2,538	2,000	2,538
2023-11-22	2,478	2,478	2,478	2,478	100	2,478
2023-11-21	2,465	2,465	2,451	2,451	300	2,451
2023-11-20	2,465	2,465	2,465	2,465	200	2,465
2023-11-17	2,460	2,465	2,460	2,465	1,000	2,465
2023-11-16	2,450	2,451	2,450	2,451	600	2,451
2023-11-15	2,440	2,440	2,440	2,440	100	2,440
2023-11-14	2,450	2,450	2,450	2,450	400	2,450
2023-11-13	2,450	2,450	2,450	2,450	1,600	2,450
2023-11-10	2,445	2,445	2,445	2,445	100	2,445
2023-11-09	2,435	2,435	2,435	2,435	100	2,435
2023-11-08	2,437	2,451	2,431	2,431	1,200	2,431
2023-11-07	2,445	2,445	2,440	2,440	400	2,440
2023-11-06	2,430	2,460	2,430	2,445	3,300	2,445
2023-11-02	2,424	2,424	2,424	2,424	200	2,424
2023-11-01	2,429	2,430	2,421	2,421	2,200	2,421
2023-10-31	-	-	-	2,401	-	2,401
2023-10-30	2,425	2,425	2,384	2,401	1,500	2,401
2023-10-27	2,400	2,400	2,400	2,400	100	2,400
2023-10-26	2,390	2,425	2,385	2,425	3,600	2,425
2023-10-25	2,394	2,394	2,382	2,383	600	2,383
2023-10-24	2,390	2,400	2,387	2,394	1,900	2,394
2023-10-23	2,399	2,399	2,389	2,390	500	2,390
2023-10-20	2,391	2,391	2,383	2,383	1,300	2,383
2023-10-19	2,391	2,391	2,391	2,391	100	2,391
2023-10-18	2,385	2,390	2,385	2,390	2,500	2,390
2023-10-17	2,390	2,399	2,390	2,392	2,300	2,392
2023-10-16	2,390	2,390	2,390	2,390	300	2,390
2023-10-13	2,405	2,424	2,400	2,400	4,600	2,400
2023-10-12	2,418	2,439	2,418	2,435	3,100	2,435
2023-10-11	2,427	2,427	2,415	2,415	1,400	2,415
2023-10-10	2,413	2,427	2,413	2,427	1,300	2,427
2023-10-06	2,408	2,408	2,408	2,408	400	2,408
2023-10-05	2,406	2,448	2,405	2,423	1,700	2,423
2023-10-04	2,413	2,413	2,400	2,400	3,100	2,400
2023-10-03	2,452	2,452	2,422	2,422	700	2,422
2023-10-02	2,440	2,453	2,440	2,453	2,200	2,453
2023-09-29	2,460	2,460	2,421	2,421	2,400	2,421
2023-09-28	2,431	2,450	2,430	2,450	900	2,450
2023-09-27	-	-	-	2,435	-	2,435
2023-09-26	2,450	2,455	2,435	2,435	900	2,435
2023-09-25	2,438	2,439	2,435	2,439	1,900	2,439
2023-09-22	2,427	2,439	2,427	2,439	700	2,439
2023-09-21	2,440	2,440	2,430	2,430	400	2,430
2023-09-20	2,450	2,450	2,445	2,445	200	2,445
2023-09-19	2,440	2,460	2,439	2,460	2,400	2,460
2023-09-15	2,429	2,429	2,421	2,421	900	2,421
2023-09-14	2,423	2,423	2,423	2,423	100	2,423
2023-09-13	2,435	2,440	2,435	2,435	3,500	2,435
2023-09-12	2,415	2,435	2,415	2,429	2,200	2,429
2023-09-11	2,407	2,426	2,405	2,405	2,000	2,405
2023-09-08	2,408	2,416	2,401	2,416	700	2,416
2023-09-07	2,410	2,415	2,401	2,408	1,000	2,408
2023-09-06	2,408	2,410	2,400	2,410	1,500	2,410
2023-09-05	2,396	2,410	2,396	2,410	800	2,410
2023-09-04	2,399	2,410	2,398	2,406	1,300	2,406
2023-09-01	2,397	2,400	2,391	2,400	600	2,400
2023-08-31	2,391	2,391	2,391	2,391	100	2,391
2023-08-30	2,376	2,376	2,376	2,376	100	2,376
2023-08-29	2,380	2,380	2,372	2,372	200	2,372
2023-08-28	2,371	2,371	2,371	2,371	200	2,371
2023-08-25	2,358	2,400	2,345	2,400	2,300	2,400
2023-08-24	2,378	2,390	2,378	2,390	700	2,390
2023-08-23	2,366	2,378	2,366	2,378	200	2,378
2023-08-22	2,380	2,380	2,380	2,380	100	2,380
2023-08-21	2,410	2,410	2,380	2,380	400	2,380
2023-08-18	2,365	2,375	2,360	2,360	1,300	2,360
2023-08-17	2,365	2,390	2,362	2,390	800	2,390
2023-08-16	2,405	2,405	2,377	2,377	1,000	2,377
2023-08-15	2,405	2,407	2,395	2,407	1,900	2,407
2023-08-14	2,404	2,412	2,404	2,407	600	2,407
2023-08-10	2,401	2,416	2,400	2,401	1,000	2,401
2023-08-09	2,413	2,424	2,405	2,424	500	2,424
2023-08-08	2,445	2,445	2,413	2,413	700	2,413
2023-08-07	2,413	2,415	2,400	2,415	1,900	2,415
2023-08-04	2,435	2,435	2,413	2,413	500	2,413
2023-08-03	2,429	2,431	2,421	2,431	900	2,431
2023-08-02	2,455	2,455	2,429	2,429	1,300	2,429
2023-08-01	2,451	2,455	2,451	2,453	800	2,453
2023-07-31	2,495	2,495	2,454	2,454	1,600	2,454
2023-07-28	2,467	2,495	2,452	2,495	2,400	2,495
2023-07-27	2,493	2,493	2,471	2,471	1,700	2,471
2023-07-26	2,475	2,500	2,465	2,500	2,500	2,500
2023-07-25	2,500	2,500	2,492	2,495	1,400	2,495
2023-07-24	2,478	2,500	2,464	2,491	3,100	2,491
2023-07-21	2,442	2,477	2,442	2,473	1,800	2,473
2023-07-20	2,473	2,473	2,442	2,454	1,800	2,454
2023-07-19	2,426	2,473	2,425	2,473	4,100	2,473
2023-07-18	2,460	2,462	2,424	2,424	1,800	2,424
2023-07-14	2,451	2,463	2,410	2,462	12,400	2,462
2023-07-13	2,402	2,406	2,382	2,390	2,200	2,390
2023-07-12	2,383	2,406	2,383	2,406	500	2,406
2023-07-11	2,390	2,400	2,366	2,390	1,800	2,390
2023-07-10	2,392	2,406	2,378	2,379	1,100	2,379
2023-07-07	2,397	2,408	2,373	2,395	800	2,395
2023-07-06	2,400	2,400	2,390	2,397	900	2,397
2023-07-05	2,390	2,405	2,390	2,405	700	2,405
2023-07-04	2,406	2,410	2,389	2,389	1,600	2,389
2023-07-03	2,416	2,422	2,400	2,422	1,100	2,422
2023-06-30	2,390	2,415	2,390	2,415	1,200	2,415
2023-06-29	2,400	2,406	2,389	2,406	400	2,406
2023-06-28	2,386	2,400	2,386	2,400	700	2,400
2023-06-27	2,388	2,403	2,386	2,403	1,800	2,403
2023-06-26	-	-	-	2,386	-	2,386
2023-06-23	2,395	2,395	2,385	2,386	1,200	2,386
2023-06-22	2,400	2,400	2,388	2,400	1,400	2,400
2023-06-21	2,400	2,405	2,399	2,401	1,500	2,401
2023-06-20	2,389	2,400	2,384	2,384	1,000	2,384
2023-06-19	2,419	2,419	2,375	2,396	1,900	2,396
2023-06-16	2,402	2,402	2,384	2,384	3,100	2,384
2023-06-15	2,411	2,422	2,402	2,402	2,300	2,402
2023-06-14	2,471	2,471	2,402	2,418	3,900	2,418
2023-06-13	2,409	2,528	2,383	2,484	17,600	2,484
2023-06-12	2,373	2,377	2,343	2,376	1,500	2,376
2023-06-09	2,396	2,409	2,378	2,386	1,400	2,386
2023-06-08	2,392	2,399	2,380	2,399	5,300	2,399
2023-06-07	2,419	2,429	2,396	2,396	1,500	2,396
2023-06-06	2,444	2,444	2,395	2,396	2,300	2,396
2023-06-05	2,425	2,425	2,385	2,395	1,700	2,395
2023-06-02	2,394	2,425	2,380	2,425	600	2,425
2023-06-01	2,443	2,443	2,394	2,394	500	2,394
2023-05-31	-	-	-	2,426	-	2,426
2023-05-30	2,370	2,426	2,370	2,426	1,400	2,426
2023-05-29	2,433	2,449	2,418	2,431	1,200	2,431
2023-05-26	2,411	2,435	2,411	2,433	500	2,433
2023-05-25	2,428	2,437	2,408	2,410	2,000	2,410
2023-05-24	2,410	2,430	2,410	2,430	400	2,430
2023-05-23	2,456	2,456	2,410	2,410	2,500	2,410
2023-05-22	2,427	2,447	2,427	2,445	1,000	2,445
2023-05-19	2,428	2,431	2,405	2,407	1,800	2,407
2023-05-18	2,416	2,420	2,410	2,410	2,000	2,410
2023-05-17	2,430	2,430	2,410	2,410	2,200	2,410
2023-05-16	2,445	2,453	2,425	2,430	1,900	2,430
2023-05-15	2,453	2,467	2,423	2,467	2,100	2,467
2023-05-12	2,456	2,517	2,453	2,453	8,100	2,453
2023-05-11	2,429	2,451	2,417	2,419	800	2,419
2023-05-10	2,430	2,430	2,412	2,412	1,500	2,412
2023-05-09	2,450	2,450	2,440	2,440	300	2,440
2023-05-08	2,433	2,474	2,433	2,446	3,300	2,446
2023-05-02	2,424	2,425	2,420	2,420	1,100	2,420
2023-05-01	2,436	2,437	2,423	2,424	900	2,424
2023-04-28	2,418	2,428	2,415	2,415	2,700	2,415
2023-04-27	2,428	2,439	2,408	2,415	3,300	2,415
2023-04-26	2,421	2,451	2,408	2,423	9,700	2,423
2023-04-25	2,566	2,630	2,470	2,480	13,300	2,480
2023-04-24	2,501	2,800	2,501	2,516	36,700	2,516
2023-04-21	2,541	2,588	2,467	2,467	9,900	2,467
2023-04-20	2,600	2,640	2,541	2,545	10,000	2,545
2023-04-19	2,665	2,769	2,591	2,600	33,800	2,600
2023-04-18	2,700	2,934	2,665	2,715	107,900	2,715
2023-04-17	2,980	3,100	2,902	3,100	53,800	3,100
2023-04-14	2,450	2,973	2,404	2,600	150,800	2,600
2023-04-13	2,605	2,613	2,450	2,473	22,900	2,473
2023-04-12	3,095	3,360	2,552	2,592	207,300	2,592
2023-04-11	2,624	2,874	2,601	2,874	29,300	2,874
2023-04-10	2,296	2,460	2,256	2,374	12,600	2,374
2023-04-07	2,279	2,291	2,241	2,280	1,200	2,280
2023-04-06	2,245	2,245	2,233	2,233	600	2,233
2023-04-05	2,240	2,240	2,240	2,240	100	2,240
2023-04-04	2,242	2,284	2,240	2,240	500	2,240
2023-04-03	2,280	2,280	2,246	2,246	300	2,246
2023-03-31	2,250	2,281	2,250	2,280	1,700	2,280
2023-03-30	2,208	2,239	2,206	2,239	1,000	2,239
2023-03-29	2,223	2,250	2,206	2,230	1,700	2,230
2023-03-28	-	-	-	2,273	-	2,273
2023-03-27	2,280	2,280	2,246	2,273	300	2,273
2023-03-24	2,254	2,254	2,231	2,231	1,100	2,231
2023-03-23	2,255	2,269	2,255	2,269	400	2,269
2023-03-22	2,299	2,299	2,249	2,261	700	2,261
2023-03-20	2,325	2,325	2,270	2,276	1,200	2,276
2023-03-17	2,251	2,300	2,242	2,279	1,300	2,279
2023-03-16	2,212	2,226	2,201	2,201	800	2,201
2023-03-15	2,252	2,252	2,220	2,220	1,400	2,220
2023-03-14	2,300	2,300	2,222	2,252	2,600	2,252
2023-03-13	2,278	2,289	2,278	2,280	600	2,280
2023-03-10	2,324	2,324	2,277	2,277	800	2,277
2023-03-09	2,315	2,326	2,315	2,317	500	2,317
2023-03-08	2,314	2,315	2,310	2,315	1,100	2,315
2023-03-07	2,299	2,299	2,299	2,299	100	2,299
2023-03-06	2,255	2,260	2,255	2,260	800	2,260
2023-03-03	2,255	2,255	2,255	2,255	200	2,255
2023-03-02	2,256	2,256	2,256	2,256	100	2,256
2023-03-01	2,269	2,269	2,269	2,269	100	2,269
2023-02-28	-	-	-	2,319	-	2,319
2023-02-27	2,320	2,320	2,319	2,319	1,200	2,319
2023-02-24	2,316	2,316	2,315	2,315	400	2,315
2023-02-22	2,330	2,330	2,290	2,290	1,500	2,290
2023-02-21	2,300	2,327	2,289	2,327	2,300	2,327
2023-02-20	2,227	2,227	2,227	2,227	500	2,227
2023-02-17	-	-	-	2,254	-	2,254
2023-02-16	-	-	-	2,254	-	2,254
2023-02-15	2,254	2,254	2,254	2,254	100	2,254
2023-02-14	2,277	2,300	2,277	2,300	1,100	2,300
2023-02-13	2,230	2,230	2,227	2,227	200	2,227
2023-02-10	-	-	-	2,280	-	2,280
2023-02-09	-	-	-	2,280	-	2,280
2023-02-08	2,280	2,280	2,280	2,280	200	2,280
2023-02-07	2,230	2,231	2,230	2,231	400	2,231
2023-02-06	2,284	2,284	2,248	2,280	500	2,280
2023-02-03	2,300	2,300	2,234	2,234	500	2,234
2023-02-02	2,226	2,226	2,226	2,226	100	2,226
2023-02-01	2,229	2,229	2,228	2,228	200	2,228
2023-01-31	-	-	-	2,247	-	2,247
2023-01-30	2,246	2,247	2,246	2,247	400	2,247
2023-01-27	2,300	2,319	2,293	2,293	1,000	2,293
2023-01-26	2,302	2,340	2,240	2,290	1,700	2,290
2023-01-25	2,281	2,300	2,271	2,300	2,100	2,300
2023-01-24	2,254	2,260	2,238	2,255	1,200	2,255
2023-01-23	2,221	2,255	2,204	2,204	400	2,204
2023-01-20	2,220	2,230	2,186	2,230	400	2,230
2023-01-19	2,145	2,208	2,145	2,200	4,100	2,200
2023-01-18	2,134	2,148	2,120	2,123	900	2,123
2023-01-17	2,136	2,154	2,120	2,152	2,000	2,152
2023-01-16	2,181	2,230	2,110	2,128	7,100	2,128
2023-01-13	2,321	2,381	2,321	2,381	4,400	2,381
2023-01-12	2,330	2,350	2,300	2,350	2,400	2,350
2023-01-11	2,274	2,324	2,274	2,324	500	2,324
2023-01-10	2,270	2,272	2,270	2,272	800	2,272
2023-01-06	2,320	2,320	2,320	2,320	400	2,320
2023-01-05	2,339	2,345	2,315	2,335	1,200	2,335
2023-01-04	2,298	2,350	2,298	2,320	2,300	2,320

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