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 |
|---|---|---|---|---|---|
| 2003/12/25 | 457 | 457 | 435 | 455 | 3,000 |
| 2003/12/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/03 | 455 | 455 | 435 | 435 | 3,000 |
| 2003/12/01 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/25 | 455 | 455 | 450 | 450 | 2,000 |
| 2003/11/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/11/13 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/11/12 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/11/11 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/10/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/24 | 452 | 455 | 452 | 455 | 2,000 |
| 2003/10/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/16 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/10/08 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/10/06 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/10/03 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/09/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/12 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/09/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/08/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/14 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/08/13 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/08/12 | 443 | 450 | 443 | 450 | 4,000 |
| 2003/08/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/28 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/07/25 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/07/22 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/07/15 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/07/14 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/07/11 | 445 | 446 | 420 | 446 | 4,000 |
| 2003/07/10 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/07/09 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/07/08 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/07/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/07/02 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/06/25 | 432 | 432 | 432 | 432 | 3,000 |
| 2003/06/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/17 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/06/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/10 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/05/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/05/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/21 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/05/13 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/05/12 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/05/09 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/04/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/04/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/04/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/04/17 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/04/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/04/04 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/03/26 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/03/25 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/03/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/11 | 440 | 445 | 440 | 445 | 2,000 |
| 2003/03/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/06 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/02/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/02/05 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/01/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/01/24 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/01/22 | 431 | 431 | 431 | 431 | 2,000 |
| 2003/01/21 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/01/20 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/01/15 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/01/10 | 431 | 431 | 431 | 431 | 1,000 |