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 |
|---|---|---|---|---|---|
| 1998/12/29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/12/25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1998/12/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/12/22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1998/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/12/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/12/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/12/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1998/12/03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1998/12/02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1998/11/24 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1998/11/18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1998/11/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1998/11/12 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1998/11/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/10/29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1998/10/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1998/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1998/10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1998/10/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/09/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/09/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/09/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/09/24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1998/09/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/09/18 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1998/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/09/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/09/11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1998/09/10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/09/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/09/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/09/03 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1998/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/08/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1998/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/08/20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1998/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1998/08/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/07 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 1998/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/08/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/07/29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/07/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1998/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1998/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/07/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/07/02 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1998/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1998/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/06/25 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1998/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 115,000 |
| 1998/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 101,000 |
| 1998/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/05/25 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1998/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/04/24 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1998/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/04/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1998/03/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/03/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1998/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1998/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1998/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1998/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1998/03/03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1998/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1998/02/25 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1998/02/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/02/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/02/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/02/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/02/03 | 974 | 974 | 974 | 974 | 1,000 |
| 1998/02/02 | 975 | 975 | 975 | 975 | 2,000 |
| 1998/01/30 | 975 | 975 | 975 | 975 | 1,000 |
| 1998/01/27 | 975 | 975 | 975 | 975 | 2,000 |
| 1998/01/26 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1998/01/23 | 979 | 979 | 979 | 979 | 1,000 |
| 1998/01/22 | 979 | 979 | 979 | 979 | 1,000 |
| 1998/01/21 | 979 | 979 | 979 | 979 | 1,000 |
| 1998/01/20 | 949 | 949 | 949 | 949 | 1,000 |
| 1998/01/19 | 949 | 949 | 949 | 949 | 3,000 |
| 1998/01/14 | 939 | 939 | 939 | 939 | 1,000 |
| 1998/01/13 | 950 | 950 | 940 | 940 | 4,000 |
| 1998/01/12 | 939 | 939 | 939 | 939 | 1,000 |