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 |
|---|---|---|---|---|---|
| 2007/12/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/12/26 | 630 | 630 | 630 | 630 | 2,000 |
| 2007/12/25 | 630 | 630 | 630 | 630 | 2,000 |
| 2007/12/21 | 615 | 615 | 615 | 615 | 1,000 |
| 2007/12/20 | 615 | 615 | 615 | 615 | 2,000 |
| 2007/12/10 | 615 | 615 | 615 | 615 | 1,000 |
| 2007/12/07 | 615 | 615 | 615 | 615 | 1,000 |
| 2007/12/06 | 615 | 615 | 615 | 615 | 2,000 |
| 2007/12/05 | 615 | 615 | 615 | 615 | 3,000 |
| 2007/12/03 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/11/30 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/11/22 | 598 | 629 | 598 | 629 | 4,000 |
| 2007/11/16 | 597 | 597 | 597 | 597 | 1,000 |
| 2007/11/02 | 579 | 579 | 579 | 579 | 1,000 |
| 2007/10/25 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/10/23 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/10/22 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/10/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/10/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/10/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/09/28 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/09/26 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/09/25 | 629 | 629 | 629 | 629 | 4,000 |
| 2007/09/04 | 590 | 590 | 590 | 590 | 1,000 |
| 2007/09/03 | 590 | 590 | 560 | 590 | 5,000 |
| 2007/08/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2007/08/30 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/08/28 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/08/24 | 635 | 635 | 635 | 635 | 5,000 |
| 2007/08/23 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/08/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/08/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/08/14 | 630 | 630 | 630 | 630 | 2,000 |
| 2007/08/09 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/08/07 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/08/03 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/08/01 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/07/30 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/07/25 | 629 | 629 | 629 | 629 | 1,000 |
| 2007/07/17 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/07/13 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/07/06 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/06/29 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/06/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/06/25 | 635 | 635 | 635 | 635 | 3,000 |
| 2007/06/21 | 630 | 630 | 630 | 630 | 2,000 |
| 2007/06/20 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/06/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/05/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/05/24 | 629 | 629 | 629 | 629 | 3,000 |
| 2007/05/23 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/05/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2007/05/07 | 590 | 590 | 590 | 590 | 1,000 |
| 2007/04/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2007/04/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2007/04/25 | 600 | 600 | 600 | 600 | 2,000 |
| 2007/04/24 | 593 | 593 | 593 | 593 | 1,000 |
| 2007/04/20 | 593 | 593 | 593 | 593 | 1,000 |
| 2007/04/16 | 593 | 593 | 593 | 593 | 2,000 |
| 2007/04/10 | 598 | 598 | 598 | 598 | 1,000 |
| 2007/04/09 | 598 | 598 | 598 | 598 | 1,000 |
| 2007/04/06 | 598 | 598 | 597 | 598 | 3,000 |
| 2007/04/05 | 598 | 598 | 598 | 598 | 1,000 |
| 2007/04/02 | 598 | 598 | 598 | 598 | 1,000 |
| 2007/03/30 | 598 | 598 | 598 | 598 | 1,000 |
| 2007/03/29 | 598 | 598 | 598 | 598 | 3,000 |
| 2007/03/26 | 578 | 578 | 578 | 578 | 3,000 |
| 2007/03/23 | 619 | 619 | 619 | 619 | 3,000 |
| 2007/03/22 | 610 | 620 | 610 | 620 | 3,000 |
| 2007/03/14 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/03/13 | 625 | 625 | 625 | 625 | 2,000 |
| 2007/03/12 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/03/09 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/03/08 | 625 | 625 | 625 | 625 | 2,000 |
| 2007/03/06 | 625 | 625 | 625 | 625 | 4,000 |
| 2007/03/05 | 595 | 595 | 595 | 595 | 1,000 |
| 2007/02/28 | 625 | 625 | 625 | 625 | 1,000 |
| 2007/02/27 | 615 | 615 | 615 | 615 | 2,000 |
| 2007/02/26 | 615 | 615 | 615 | 615 | 3,000 |
| 2007/02/23 | 615 | 615 | 615 | 615 | 5,000 |
| 2007/02/21 | 590 | 590 | 590 | 590 | 3,000 |
| 2007/02/20 | 581 | 590 | 581 | 590 | 4,000 |
| 2007/02/19 | 581 | 581 | 581 | 581 | 2,000 |
| 2007/02/15 | 581 | 581 | 581 | 581 | 1,000 |
| 2007/02/14 | 550 | 560 | 550 | 560 | 2,000 |
| 2007/02/13 | 541 | 541 | 540 | 540 | 2,000 |
| 2007/02/09 | 546 | 546 | 546 | 546 | 1,000 |
| 2007/02/08 | 512 | 512 | 512 | 512 | 1,000 |
| 2007/02/05 | 572 | 572 | 572 | 572 | 1,000 |
| 2007/01/29 | 571 | 571 | 571 | 571 | 1,000 |
| 2007/01/26 | 590 | 590 | 590 | 590 | 1,000 |
| 2007/01/25 | 635 | 635 | 630 | 630 | 5,000 |
| 2007/01/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/01/16 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/01/15 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/01/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2007/01/11 | 629 | 629 | 620 | 620 | 2,000 |
| 2007/01/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2007/01/04 | 634 | 634 | 634 | 634 | 1,000 |