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 |
|---|---|---|---|---|---|
| 2006/12/29 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/12/28 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/12/25 | 634 | 635 | 634 | 635 | 2,000 |
| 2006/12/22 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/12/21 | 634 | 634 | 634 | 634 | 2,000 |
| 2006/12/15 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/12/14 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/12/13 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/12/12 | 624 | 624 | 600 | 600 | 2,000 |
| 2006/12/08 | 624 | 624 | 624 | 624 | 1,000 |
| 2006/12/07 | 624 | 624 | 624 | 624 | 2,000 |
| 2006/12/06 | 624 | 624 | 624 | 624 | 2,000 |
| 2006/12/05 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/12/04 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/12/01 | 625 | 625 | 625 | 625 | 3,000 |
| 2006/11/30 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/11/24 | 635 | 635 | 635 | 635 | 2,000 |
| 2006/11/17 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/11/13 | 539 | 539 | 519 | 539 | 4,000 |
| 2006/11/10 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/11/09 | 539 | 539 | 539 | 539 | 3,000 |
| 2006/11/08 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/11/07 | 513 | 513 | 513 | 513 | 1,000 |
| 2006/10/25 | 535 | 535 | 505 | 506 | 4,000 |
| 2006/10/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/16 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/10/11 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/09/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/09/26 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/09/25 | 630 | 635 | 630 | 635 | 3,000 |
| 2006/09/20 | 629 | 630 | 629 | 630 | 3,000 |
| 2006/09/12 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/08/29 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/08/25 | 619 | 630 | 619 | 630 | 2,000 |
| 2006/08/24 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/08/23 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/08/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/11 | 625 | 630 | 625 | 630 | 4,000 |
| 2006/07/26 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/07/25 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/07/20 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/19 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/07/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/07 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/06/30 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/06/27 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/06/23 | 600 | 611 | 600 | 611 | 2,000 |
| 2006/06/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/06 | 607 | 607 | 607 | 607 | 1,000 |
| 2006/06/02 | 607 | 607 | 607 | 607 | 1,000 |
| 2006/05/25 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/05/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/23 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/22 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/01 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/04/25 | 611 | 612 | 611 | 612 | 2,000 |
| 2006/04/24 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/04/18 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/04/11 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/04/03 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/03/31 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/30 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/29 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/28 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/27 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/24 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/20 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/03/13 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/03/07 | 612 | 612 | 612 | 612 | 3,000 |
| 2006/03/06 | 612 | 612 | 612 | 612 | 3,000 |
| 2006/03/03 | 612 | 612 | 612 | 612 | 3,000 |
| 2006/02/24 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/23 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/02/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/21 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/14 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/02/13 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/02/01 | 611 | 611 | 610 | 610 | 3,000 |
| 2006/01/30 | 618 | 618 | 617 | 617 | 4,000 |
| 2006/01/25 | 600 | 610 | 600 | 610 | 4,000 |
| 2006/01/24 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/20 | 605 | 605 | 600 | 600 | 2,000 |
| 2006/01/19 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/18 | 600 | 600 | 598 | 600 | 4,000 |
| 2006/01/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/12 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/01/11 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/01/10 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/01/06 | 598 | 598 | 598 | 598 | 2,000 |
| 2006/01/05 | 597 | 597 | 597 | 597 | 2,000 |