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 |
---|---|---|---|---|---|
2004/12/27 | 435 | 435 | 435 | 435 | 3,000 |
2004/12/24 | 435 | 435 | 435 | 435 | 2,000 |
2004/12/22 | 427 | 427 | 427 | 427 | 1,000 |
2004/12/15 | 442 | 442 | 422 | 422 | 2,000 |
2004/12/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/12/01 | 445 | 445 | 445 | 445 | 1,000 |
2004/11/30 | 440 | 445 | 440 | 445 | 2,000 |
2004/11/29 | 425 | 425 | 425 | 425 | 1,000 |
2004/11/25 | 455 | 455 | 455 | 455 | 2,000 |
2004/11/02 | 448 | 448 | 448 | 448 | 1,000 |
2004/10/28 | 446 | 446 | 446 | 446 | 1,000 |
2004/10/26 | 445 | 445 | 445 | 445 | 2,000 |
2004/10/25 | 440 | 445 | 440 | 445 | 3,000 |
2004/10/21 | 430 | 430 | 430 | 430 | 1,000 |
2004/10/20 | 433 | 433 | 421 | 430 | 3,000 |
2004/10/18 | 426 | 426 | 426 | 426 | 1,000 |
2004/10/14 | 426 | 426 | 426 | 426 | 1,000 |
2004/10/12 | 443 | 443 | 443 | 443 | 1,000 |
2004/10/06 | 445 | 445 | 445 | 445 | 1,000 |
2004/10/05 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/27 | 440 | 440 | 440 | 440 | 1,000 |
2004/09/24 | 444 | 445 | 444 | 445 | 3,000 |
2004/09/21 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/17 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/16 | 445 | 445 | 445 | 445 | 5,000 |
2004/09/07 | 441 | 441 | 441 | 441 | 1,000 |
2004/08/25 | 443 | 443 | 443 | 443 | 2,000 |
2004/08/23 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/12 | 445 | 445 | 445 | 445 | 1,000 |
2004/08/11 | 431 | 447 | 431 | 447 | 4,000 |
2004/08/09 | 421 | 421 | 421 | 421 | 2,000 |
2004/07/30 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/28 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/27 | 443 | 443 | 440 | 440 | 2,000 |
2004/07/26 | 443 | 443 | 443 | 443 | 3,000 |
2004/07/23 | 441 | 443 | 441 | 443 | 2,000 |
2004/07/22 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/12 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/07 | 440 | 440 | 436 | 440 | 3,000 |
2004/06/25 | 440 | 440 | 440 | 440 | 3,000 |
2004/06/18 | 431 | 431 | 428 | 428 | 2,000 |
2004/06/17 | 426 | 426 | 426 | 426 | 1,000 |
2004/06/16 | 430 | 430 | 430 | 430 | 1,000 |
2004/06/14 | 430 | 430 | 430 | 430 | 1,000 |
2004/06/10 | 442 | 442 | 442 | 442 | 1,000 |
2004/06/09 | 442 | 442 | 442 | 442 | 1,000 |
2004/06/08 | 442 | 442 | 442 | 442 | 2,000 |
2004/06/07 | 421 | 421 | 421 | 421 | 1,000 |
2004/06/04 | 435 | 435 | 435 | 435 | 1,000 |
2004/05/31 | 436 | 436 | 411 | 411 | 2,000 |
2004/05/26 | 443 | 443 | 443 | 443 | 2,000 |
2004/05/25 | 443 | 443 | 443 | 443 | 1,000 |
2004/05/24 | 442 | 442 | 442 | 442 | 1,000 |
2004/05/20 | 442 | 442 | 442 | 442 | 1,000 |
2004/05/19 | 443 | 443 | 443 | 443 | 1,000 |
2004/05/18 | 443 | 443 | 443 | 443 | 1,000 |
2004/05/17 | 443 | 443 | 443 | 443 | 2,000 |
2004/05/14 | 443 | 443 | 443 | 443 | 3,000 |
2004/05/10 | 445 | 445 | 440 | 440 | 2,000 |
2004/04/30 | 448 | 448 | 448 | 448 | 1,000 |
2004/04/28 | 448 | 448 | 448 | 448 | 1,000 |
2004/04/23 | 449 | 449 | 446 | 446 | 3,000 |
2004/04/22 | 446 | 446 | 446 | 446 | 1,000 |
2004/04/21 | 449 | 449 | 446 | 446 | 3,000 |
2004/04/20 | 445 | 449 | 445 | 449 | 2,000 |
2004/04/19 | 446 | 446 | 445 | 445 | 2,000 |
2004/04/16 | 445 | 445 | 445 | 445 | 1,000 |
2004/04/15 | 445 | 445 | 445 | 445 | 1,000 |
2004/04/13 | 448 | 448 | 448 | 448 | 1,000 |
2004/04/12 | 446 | 448 | 446 | 448 | 3,000 |
2004/04/08 | 444 | 445 | 444 | 445 | 3,000 |
2004/04/07 | 444 | 444 | 444 | 444 | 1,000 |
2004/04/05 | 444 | 445 | 444 | 445 | 3,000 |
2004/04/01 | 444 | 444 | 444 | 444 | 1,000 |
2004/03/29 | 444 | 444 | 444 | 444 | 2,000 |
2004/03/25 | 445 | 445 | 445 | 445 | 2,000 |
2004/03/22 | 445 | 445 | 445 | 445 | 2,000 |
2004/03/15 | 440 | 440 | 440 | 440 | 2,000 |
2004/03/10 | 445 | 445 | 445 | 445 | 1,000 |
2004/03/08 | 445 | 445 | 445 | 445 | 1,000 |
2004/03/04 | 440 | 450 | 440 | 450 | 5,000 |
2004/03/03 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/02 | 450 | 450 | 450 | 450 | 2,000 |
2004/03/01 | 450 | 450 | 450 | 450 | 3,000 |
2004/02/27 | 450 | 450 | 440 | 450 | 4,000 |
2004/02/25 | 460 | 460 | 441 | 441 | 4,000 |
2004/02/17 | 445 | 445 | 440 | 440 | 3,000 |
2004/02/02 | 460 | 460 | 460 | 460 | 2,000 |
2004/01/29 | 445 | 445 | 445 | 445 | 1,000 |
2004/01/28 | 455 | 455 | 455 | 455 | 1,000 |
2004/01/23 | 465 | 465 | 460 | 460 | 2,000 |
2004/01/15 | 475 | 475 | 475 | 475 | 2,000 |
2004/01/13 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/08 | 457 | 457 | 457 | 457 | 1,000 |