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 |
|---|---|---|---|---|---|
| 2002/12/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/12/24 | 415 | 415 | 415 | 415 | 3,000 |
| 2002/12/20 | 415 | 415 | 414 | 415 | 94,000 |
| 2002/12/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/12/18 | 415 | 415 | 415 | 415 | 4,000 |
| 2002/12/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/12/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/12/13 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/12/12 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/12/11 | 416 | 416 | 416 | 416 | 1,000 |
| 2002/12/10 | 421 | 421 | 420 | 420 | 105,000 |
| 2002/12/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/12/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/12/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/11/29 | 440 | 440 | 410 | 440 | 3,000 |
| 2002/11/26 | 439 | 439 | 439 | 439 | 280,000 |
| 2002/11/25 | 427 | 445 | 427 | 445 | 2,000 |
| 2002/11/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/11/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/11/06 | 399 | 430 | 399 | 430 | 8,000 |
| 2002/11/05 | 400 | 400 | 400 | 400 | 5,000 |
| 2002/11/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/31 | 435 | 440 | 435 | 440 | 4,000 |
| 2002/10/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/25 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/10/24 | 410 | 410 | 410 | 410 | 2,000 |
| 2002/10/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/16 | 430 | 430 | 430 | 430 | 7,000 |
| 2002/10/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/09 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/10/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/07 | 430 | 430 | 430 | 430 | 6,000 |
| 2002/10/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/10/02 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/09/25 | 434 | 435 | 434 | 435 | 3,000 |
| 2002/09/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/09/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/09/19 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/09/18 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/09/17 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/09/13 | 425 | 430 | 425 | 430 | 4,000 |
| 2002/09/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/09/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/09/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/09/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/08/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/08/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/08/13 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/08/12 | 438 | 438 | 438 | 438 | 1,000 |
| 2002/08/09 | 435 | 440 | 435 | 440 | 4,000 |
| 2002/07/25 | 400 | 437 | 400 | 437 | 3,000 |
| 2002/07/23 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/07/22 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/07/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/07/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/06/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/06/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/05 | 425 | 425 | 425 | 425 | 4,000 |
| 2002/06/04 | 425 | 425 | 425 | 425 | 3,000 |
| 2002/05/28 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/05/27 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/05/24 | 420 | 425 | 420 | 425 | 4,000 |
| 2002/05/23 | 410 | 410 | 410 | 410 | 2,000 |
| 2002/05/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/05/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2002/05/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/05/09 | 421 | 421 | 421 | 421 | 1,000 |
| 2002/05/02 | 412 | 412 | 412 | 412 | 1,000 |
| 2002/04/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/04/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2002/04/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2002/04/24 | 399 | 399 | 399 | 399 | 2,000 |
| 2002/04/23 | 399 | 399 | 399 | 399 | 1,000 |
| 2002/04/22 | 399 | 399 | 399 | 399 | 1,000 |
| 2002/04/18 | 399 | 399 | 399 | 399 | 1,000 |
| 2002/04/16 | 399 | 399 | 399 | 399 | 1,000 |
| 2002/04/15 | 399 | 399 | 399 | 399 | 1,000 |
| 2002/04/12 | 390 | 399 | 390 | 399 | 4,000 |
| 2002/03/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2002/03/27 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/03/25 | 400 | 400 | 399 | 400 | 6,000 |
| 2002/03/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/03/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/03/13 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/03/07 | 403 | 408 | 403 | 408 | 5,000 |
| 2002/03/04 | 404 | 404 | 404 | 404 | 3,000 |
| 2002/02/25 | 408 | 408 | 408 | 408 | 3,000 |
| 2002/02/22 | 359 | 409 | 359 | 409 | 5,000 |
| 2002/02/20 | 359 | 359 | 359 | 359 | 1,000 |
| 2002/01/31 | 418 | 418 | 418 | 418 | 3,000 |
| 2002/01/30 | 418 | 418 | 418 | 418 | 3,000 |
| 2002/01/29 | 419 | 419 | 419 | 419 | 3,000 |
| 2002/01/28 | 419 | 419 | 419 | 419 | 3,000 |
| 2002/01/25 | 419 | 420 | 419 | 420 | 6,000 |
| 2002/01/24 | 419 | 419 | 419 | 419 | 3,000 |
| 2002/01/23 | 412 | 420 | 412 | 420 | 3,000 |
| 2002/01/21 | 347 | 347 | 347 | 347 | 2,000 |