川崎地質(4673)の株価時系列情報
川崎地質(4673)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/12/27 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/12/22 | 560 | 590 | 560 | 590 | 5,000 |
| 2005/12/21 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/12/16 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/12/14 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/12/13 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/12/12 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/12/07 | 597 | 597 | 597 | 597 | 2,000 |
| 2005/12/02 | 595 | 595 | 595 | 595 | 2,000 |
| 2005/12/01 | 593 | 595 | 593 | 595 | 3,000 |
| 2005/11/30 | 593 | 593 | 593 | 593 | 3,000 |
| 2005/11/25 | 593 | 593 | 593 | 593 | 1,000 |
| 2005/11/24 | 593 | 593 | 593 | 593 | 1,000 |
| 2005/11/15 | 590 | 592 | 590 | 592 | 3,000 |
| 2005/11/11 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/11/10 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/11/09 | 590 | 590 | 590 | 590 | 4,000 |
| 2005/11/08 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/11/07 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/11/04 | 585 | 588 | 585 | 588 | 2,000 |
| 2005/11/01 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/10/31 | 580 | 590 | 580 | 590 | 5,000 |
| 2005/10/25 | 583 | 583 | 583 | 583 | 2,000 |
| 2005/10/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/10/17 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/30 | 583 | 583 | 583 | 583 | 1,000 |
| 2005/09/29 | 583 | 583 | 583 | 583 | 1,000 |
| 2005/09/26 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/09/22 | 581 | 583 | 581 | 583 | 7,000 |
| 2005/09/21 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/09/16 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/12 | 581 | 581 | 581 | 581 | 1,000 |
| 2005/09/09 | 581 | 581 | 581 | 581 | 1,000 |
| 2005/09/08 | 581 | 581 | 581 | 581 | 1,000 |
| 2005/09/07 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/06 | 562 | 570 | 562 | 570 | 3,000 |
| 2005/09/05 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/09/01 | 547 | 547 | 547 | 547 | 1,000 |
| 2005/08/31 | 547 | 547 | 547 | 547 | 1,000 |
| 2005/08/22 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/08/17 | 560 | 560 | 559 | 560 | 3,000 |
| 2005/08/16 | 550 | 557 | 550 | 557 | 2,000 |
| 2005/08/11 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/08/02 | 545 | 555 | 545 | 555 | 2,000 |
| 2005/07/29 | 550 | 550 | 501 | 501 | 2,000 |
| 2005/07/28 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/07/27 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/07/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/07/25 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/07/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/07/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/07/15 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/07/13 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/07/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/07/06 | 510 | 530 | 510 | 530 | 3,000 |
| 2005/07/05 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/07/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/06/30 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/06/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/06/27 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/06/24 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/06/21 | 490 | 493 | 487 | 493 | 5,000 |
| 2005/06/14 | 483 | 483 | 483 | 483 | 2,000 |
| 2005/06/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/06/02 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/05/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/05/23 | 492 | 492 | 492 | 492 | 1,000 |
| 2005/05/20 | 510 | 510 | 500 | 500 | 2,000 |
| 2005/05/17 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/05/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/05/13 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/05/11 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/10 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/09 | 518 | 518 | 518 | 518 | 2,000 |
| 2005/04/28 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/04/27 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/04/26 | 493 | 493 | 493 | 493 | 2,000 |
| 2005/04/25 | 521 | 521 | 491 | 491 | 3,000 |
| 2005/04/21 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/20 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/18 | 515 | 515 | 460 | 465 | 3,000 |
| 2005/04/15 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/04/14 | 530 | 530 | 530 | 530 | 5,000 |
| 2005/04/13 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/03/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/03/28 | 510 | 560 | 510 | 560 | 4,000 |
| 2005/03/25 | 480 | 480 | 480 | 480 | 13,000 |
| 2005/03/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/03/18 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/03/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/03/16 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/03/15 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/03/11 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/02/28 | 470 | 470 | 466 | 466 | 3,000 |
| 2005/02/25 | 470 | 470 | 470 | 470 | 4,000 |
| 2005/02/23 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/02/18 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/02/17 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/02/15 | 451 | 451 | 451 | 451 | 1,000 |
| 2005/01/26 | 448 | 448 | 448 | 448 | 2,000 |
| 2005/01/25 | 455 | 455 | 455 | 455 | 4,000 |
| 2005/01/24 | 452 | 452 | 445 | 445 | 4,000 |
| 2005/01/18 | 452 | 452 | 451 | 451 | 2,000 |
| 2005/01/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/01/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/01/13 | 445 | 445 | 445 | 445 | 3,000 |
| 2005/01/12 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/01/11 | 445 | 445 | 445 | 445 | 3,000 |
| 2005/01/07 | 440 | 442 | 440 | 442 | 2,000 |
| 2005/01/06 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/01/05 | 440 | 440 | 440 | 440 | 1,000 |