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 |
|---|---|---|---|---|---|
| 1999/12/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/12/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/12/24 | 700 | 800 | 700 | 800 | 2,000 |
| 1999/12/21 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/12/20 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/12/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/12/08 | 751 | 798 | 751 | 798 | 2,000 |
| 1999/11/30 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/11/29 | 794 | 798 | 794 | 798 | 2,000 |
| 1999/11/25 | 799 | 799 | 798 | 798 | 2,000 |
| 1999/11/22 | 848 | 848 | 805 | 805 | 2,000 |
| 1999/11/19 | 849 | 849 | 849 | 849 | 1,000 |
| 1999/11/16 | 850 | 890 | 850 | 890 | 3,000 |
| 1999/11/12 | 890 | 900 | 890 | 900 | 3,000 |
| 1999/11/05 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/11/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/10/25 | 979 | 980 | 950 | 980 | 5,000 |
| 1999/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/10/07 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/08/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/08/25 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1999/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/08/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1999/08/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/08/11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1999/08/10 | 1,070 | 1,070 | 1,020 | 1,020 | 3,000 |
| 1999/08/06 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 1999/08/05 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1999/08/04 | 1,100 | 1,150 | 1,100 | 1,150 | 13,000 |
| 1999/08/02 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1999/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1999/07/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/07/27 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1999/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/07/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1999/07/19 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 1999/07/16 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1999/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/07/14 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1999/07/13 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1999/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/07/09 | 1,170 | 1,220 | 1,160 | 1,220 | 9,000 |
| 1999/07/08 | 1,250 | 1,250 | 1,150 | 1,150 | 7,000 |
| 1999/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1999/07/06 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1999/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/06/25 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 |
| 1999/06/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/06/07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1999/06/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/06/01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1999/05/31 | 970 | 1,150 | 970 | 1,150 | 3,000 |
| 1999/05/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/05/26 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1999/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/05/14 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 |
| 1999/05/13 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 |
| 1999/05/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/05/11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1999/05/10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1999/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1999/05/06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1999/04/30 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 |
| 1999/04/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/04/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/04/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/04/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1999/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/03/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/03/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/03/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1999/03/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/03/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/03/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/02/18 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1999/02/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/02/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/01/29 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1999/01/21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1999/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1999/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1999/01/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/01/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/01/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |