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 |
---|---|---|---|---|---|
2015/12/25 | 497 | 497 | 481 | 482 | 7,000 |
2015/12/24 | 487 | 490 | 487 | 490 | 2,000 |
2015/12/22 | 487 | 490 | 487 | 490 | 5,000 |
2015/12/21 | 495 | 495 | 495 | 495 | 1,000 |
2015/12/18 | 487 | 495 | 487 | 495 | 2,000 |
2015/12/17 | 505 | 505 | 505 | 505 | 4,000 |
2015/12/15 | 500 | 500 | 500 | 500 | 2,000 |
2015/12/11 | 490 | 490 | 483 | 483 | 2,000 |
2015/12/10 | 490 | 492 | 482 | 492 | 4,000 |
2015/12/09 | 500 | 500 | 500 | 500 | 1,000 |
2015/12/03 | 501 | 505 | 496 | 505 | 5,000 |
2015/11/30 | 505 | 505 | 505 | 505 | 2,000 |
2015/11/27 | 522 | 522 | 512 | 512 | 3,000 |
2015/11/25 | 522 | 522 | 522 | 522 | 3,000 |
2015/11/24 | 514 | 514 | 512 | 514 | 3,000 |
2015/11/20 | 503 | 505 | 503 | 505 | 5,000 |
2015/11/18 | 508 | 508 | 505 | 505 | 2,000 |
2015/11/13 | 508 | 508 | 508 | 508 | 4,000 |
2015/11/12 | 518 | 518 | 518 | 518 | 1,000 |
2015/11/11 | 515 | 515 | 511 | 511 | 3,000 |
2015/11/06 | 505 | 505 | 505 | 505 | 1,000 |
2015/11/05 | 505 | 510 | 505 | 509 | 5,000 |
2015/11/02 | 514 | 514 | 514 | 514 | 2,000 |
2015/10/30 | 518 | 518 | 509 | 509 | 4,000 |
2015/10/29 | 508 | 508 | 508 | 508 | 1,000 |
2015/10/28 | 510 | 510 | 510 | 510 | 1,000 |
2015/10/27 | 511 | 511 | 511 | 511 | 2,000 |
2015/10/26 | 511 | 511 | 510 | 510 | 3,000 |
2015/10/23 | 524 | 524 | 507 | 511 | 7,000 |
2015/10/22 | 515 | 515 | 515 | 515 | 1,000 |
2015/10/20 | 518 | 518 | 501 | 505 | 10,000 |
2015/10/19 | 515 | 518 | 515 | 518 | 9,000 |
2015/10/16 | 514 | 514 | 514 | 514 | 1,000 |
2015/10/14 | 505 | 505 | 498 | 498 | 2,000 |
2015/10/13 | 515 | 515 | 515 | 515 | 2,000 |
2015/10/08 | 495 | 495 | 495 | 495 | 1,000 |
2015/10/07 | 497 | 497 | 497 | 497 | 6,000 |
2015/10/05 | 495 | 499 | 495 | 499 | 2,000 |
2015/10/01 | 498 | 498 | 498 | 498 | 1,000 |
2015/09/25 | 499 | 499 | 499 | 499 | 2,000 |
2015/09/24 | 491 | 491 | 491 | 491 | 1,000 |
2015/09/18 | 490 | 490 | 490 | 490 | 1,000 |
2015/09/16 | 490 | 490 | 490 | 490 | 1,000 |
2015/09/15 | 503 | 503 | 491 | 491 | 4,000 |
2015/09/14 | 495 | 495 | 493 | 495 | 3,000 |
2015/09/11 | 485 | 485 | 485 | 485 | 1,000 |
2015/09/10 | 473 | 480 | 473 | 480 | 5,000 |
2015/09/09 | 473 | 473 | 473 | 473 | 1,000 |
2015/09/04 | 465 | 465 | 465 | 465 | 2,000 |
2015/09/03 | 465 | 465 | 465 | 465 | 1,000 |
2015/09/02 | 470 | 470 | 465 | 465 | 2,000 |
2015/09/01 | 475 | 475 | 475 | 475 | 1,000 |
2015/08/27 | 468 | 468 | 467 | 467 | 3,000 |
2015/08/26 | 466 | 466 | 466 | 466 | 1,000 |
2015/08/25 | 490 | 490 | 490 | 490 | 2,000 |
2015/08/24 | 499 | 499 | 490 | 490 | 5,000 |
2015/08/20 | 515 | 515 | 509 | 509 | 3,000 |
2015/08/18 | 520 | 520 | 520 | 520 | 1,000 |
2015/08/17 | 522 | 522 | 522 | 522 | 2,000 |
2015/08/14 | 502 | 502 | 502 | 502 | 1,000 |
2015/08/12 | 509 | 509 | 509 | 509 | 2,000 |
2015/08/10 | 506 | 506 | 506 | 506 | 2,000 |
2015/08/07 | 515 | 515 | 512 | 513 | 6,000 |
2015/08/06 | 513 | 515 | 513 | 513 | 10,000 |
2015/08/04 | 518 | 518 | 518 | 518 | 1,000 |
2015/08/03 | 515 | 517 | 515 | 516 | 3,000 |
2015/07/28 | 514 | 516 | 513 | 515 | 7,000 |
2015/07/24 | 524 | 524 | 524 | 524 | 2,000 |
2015/07/23 | 520 | 520 | 520 | 520 | 1,000 |
2015/07/21 | 515 | 516 | 515 | 516 | 3,000 |
2015/07/16 | 515 | 520 | 515 | 520 | 7,000 |
2015/07/15 | 525 | 525 | 520 | 520 | 3,000 |
2015/07/14 | 519 | 525 | 519 | 525 | 2,000 |
2015/07/10 | 509 | 510 | 509 | 510 | 4,000 |
2015/07/09 | 515 | 515 | 490 | 490 | 9,000 |
2015/07/08 | 533 | 533 | 523 | 523 | 8,000 |
2015/07/06 | 525 | 525 | 525 | 525 | 4,000 |
2015/07/03 | 535 | 535 | 535 | 535 | 1,000 |
2015/06/30 | 522 | 534 | 522 | 534 | 5,000 |
2015/06/29 | 522 | 526 | 517 | 518 | 10,000 |
2015/06/26 | 522 | 522 | 522 | 522 | 2,000 |
2015/06/25 | 527 | 527 | 527 | 527 | 2,000 |
2015/06/24 | 527 | 527 | 527 | 527 | 1,000 |
2015/06/23 | 535 | 535 | 533 | 533 | 2,000 |
2015/06/19 | 524 | 524 | 524 | 524 | 1,000 |
2015/06/18 | 525 | 525 | 525 | 525 | 2,000 |
2015/06/16 | 530 | 539 | 528 | 528 | 5,000 |
2015/06/15 | 524 | 524 | 524 | 524 | 3,000 |
2015/06/12 | 534 | 534 | 534 | 534 | 2,000 |
2015/06/10 | 548 | 548 | 534 | 534 | 4,000 |
2015/06/08 | 547 | 548 | 547 | 548 | 2,000 |
2015/06/04 | 528 | 548 | 528 | 548 | 3,000 |
2015/06/03 | 540 | 540 | 529 | 530 | 5,000 |
2015/06/02 | 550 | 550 | 550 | 550 | 2,000 |
2015/06/01 | 530 | 545 | 526 | 545 | 5,000 |
2015/05/29 | 524 | 530 | 524 | 530 | 6,000 |
2015/05/28 | 520 | 520 | 520 | 520 | 2,000 |
2015/05/27 | 513 | 530 | 513 | 530 | 3,000 |
2015/05/26 | 527 | 528 | 527 | 528 | 5,000 |
2015/05/25 | 525 | 527 | 520 | 527 | 7,000 |
2015/05/22 | 519 | 526 | 519 | 525 | 3,000 |
2015/05/21 | 519 | 519 | 519 | 519 | 2,000 |
2015/05/20 | 526 | 526 | 526 | 526 | 1,000 |
2015/05/19 | 518 | 518 | 518 | 518 | 1,000 |
2015/05/18 | 526 | 526 | 522 | 522 | 2,000 |
2015/05/15 | 523 | 524 | 522 | 524 | 6,000 |
2015/05/12 | 528 | 528 | 522 | 522 | 3,000 |
2015/05/11 | 521 | 521 | 521 | 521 | 1,000 |
2015/05/08 | 527 | 527 | 510 | 510 | 3,000 |
2015/05/07 | 517 | 528 | 517 | 527 | 6,000 |
2015/04/30 | 510 | 511 | 510 | 511 | 2,000 |
2015/04/27 | 525 | 525 | 510 | 510 | 4,000 |
2015/04/24 | 525 | 525 | 525 | 525 | 2,000 |
2015/04/23 | 518 | 525 | 518 | 525 | 2,000 |
2015/04/21 | 523 | 525 | 523 | 525 | 2,000 |
2015/04/20 | 520 | 523 | 515 | 518 | 6,000 |
2015/04/16 | 515 | 515 | 510 | 511 | 5,000 |
2015/04/15 | 521 | 521 | 517 | 517 | 3,000 |
2015/04/14 | 531 | 531 | 531 | 531 | 1,000 |
2015/04/13 | 522 | 531 | 522 | 531 | 5,000 |
2015/04/10 | 519 | 519 | 515 | 515 | 3,000 |
2015/04/08 | 515 | 515 | 514 | 514 | 2,000 |
2015/04/06 | 512 | 515 | 511 | 511 | 4,000 |
2015/04/02 | 511 | 511 | 511 | 511 | 2,000 |
2015/04/01 | 512 | 512 | 510 | 510 | 3,000 |
2015/03/31 | 520 | 520 | 512 | 512 | 2,000 |
2015/03/26 | 521 | 521 | 517 | 518 | 5,000 |
2015/03/25 | 527 | 527 | 527 | 527 | 1,000 |
2015/03/24 | 518 | 518 | 517 | 517 | 2,000 |
2015/03/18 | 522 | 522 | 516 | 516 | 4,000 |
2015/03/17 | 519 | 524 | 519 | 524 | 2,000 |
2015/03/13 | 525 | 525 | 525 | 525 | 3,000 |
2015/03/11 | 517 | 530 | 517 | 530 | 4,000 |
2015/03/09 | 540 | 540 | 535 | 535 | 2,000 |
2015/03/06 | 536 | 536 | 536 | 536 | 3,000 |
2015/03/05 | 525 | 535 | 524 | 535 | 9,000 |
2015/03/02 | 528 | 531 | 528 | 531 | 2,000 |
2015/02/27 | 526 | 526 | 526 | 526 | 2,000 |
2015/02/25 | 529 | 529 | 526 | 526 | 3,000 |
2015/02/23 | 523 | 523 | 523 | 523 | 1,000 |
2015/02/18 | 525 | 525 | 525 | 525 | 2,000 |
2015/02/13 | 530 | 535 | 530 | 535 | 2,000 |
2015/02/12 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/10 | 545 | 545 | 545 | 545 | 1,000 |
2015/02/09 | 545 | 545 | 545 | 545 | 1,000 |
2015/02/06 | 545 | 545 | 545 | 545 | 1,000 |
2015/02/05 | 545 | 545 | 545 | 545 | 1,000 |
2015/02/04 | 530 | 530 | 530 | 530 | 1,000 |
2015/02/03 | 530 | 530 | 530 | 530 | 1,000 |
2015/02/02 | 540 | 540 | 530 | 530 | 2,000 |
2015/01/30 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/28 | 535 | 535 | 535 | 535 | 3,000 |
2015/01/27 | 541 | 541 | 541 | 541 | 1,000 |
2015/01/26 | 549 | 549 | 540 | 540 | 9,000 |
2015/01/23 | 543 | 543 | 540 | 540 | 3,000 |
2015/01/22 | 540 | 540 | 540 | 540 | 3,000 |
2015/01/21 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/20 | 525 | 545 | 525 | 545 | 3,000 |
2015/01/19 | 543 | 543 | 525 | 525 | 4,000 |
2015/01/16 | 545 | 549 | 543 | 543 | 11,000 |
2015/01/14 | 538 | 538 | 538 | 538 | 1,000 |
2015/01/13 | 545 | 545 | 538 | 538 | 2,000 |
2015/01/09 | 543 | 545 | 537 | 545 | 4,000 |
2015/01/08 | 545 | 545 | 535 | 535 | 2,000 |
2015/01/07 | 540 | 545 | 540 | 545 | 6,000 |
2015/01/06 | 540 | 540 | 540 | 540 | 3,000 |
2015/01/05 | 540 | 540 | 520 | 535 | 6,000 |