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 |
---|---|---|---|---|---|
2008/12/30 | 640 | 640 | 640 | 640 | 1,000 |
2008/12/25 | 640 | 650 | 640 | 650 | 2,000 |
2008/12/22 | 580 | 600 | 580 | 600 | 2,000 |
2008/12/18 | 610 | 610 | 610 | 610 | 1,000 |
2008/12/17 | 610 | 610 | 610 | 610 | 4,000 |
2008/12/16 | 610 | 610 | 610 | 610 | 3,000 |
2008/12/12 | 610 | 610 | 610 | 610 | 3,000 |
2008/12/11 | 610 | 610 | 610 | 610 | 3,000 |
2008/12/10 | 610 | 610 | 610 | 610 | 2,000 |
2008/12/09 | 610 | 610 | 610 | 610 | 2,000 |
2008/12/03 | 600 | 600 | 600 | 600 | 4,000 |
2008/12/02 | 610 | 610 | 610 | 610 | 1,000 |
2008/12/01 | 600 | 610 | 600 | 610 | 2,000 |
2008/11/25 | 610 | 610 | 610 | 610 | 1,000 |
2008/11/20 | 600 | 600 | 600 | 600 | 2,000 |
2008/11/18 | 600 | 600 | 600 | 600 | 2,000 |
2008/11/11 | 600 | 600 | 600 | 600 | 1,000 |
2008/11/10 | 600 | 600 | 600 | 600 | 2,000 |
2008/11/07 | 580 | 580 | 580 | 580 | 1,000 |
2008/11/05 | 600 | 600 | 600 | 600 | 3,000 |
2008/11/04 | 600 | 600 | 600 | 600 | 2,000 |
2008/10/30 | 590 | 600 | 590 | 600 | 2,000 |
2008/10/28 | 590 | 590 | 590 | 590 | 2,000 |
2008/10/27 | 630 | 630 | 630 | 630 | 1,000 |
2008/10/24 | 600 | 630 | 600 | 630 | 4,000 |
2008/10/15 | 600 | 600 | 600 | 600 | 3,000 |
2008/10/14 | 600 | 600 | 600 | 600 | 3,000 |
2008/10/09 | 600 | 600 | 600 | 600 | 1,000 |
2008/10/03 | 600 | 600 | 600 | 600 | 3,000 |
2008/10/01 | 600 | 600 | 600 | 600 | 3,000 |
2008/09/29 | 600 | 600 | 600 | 600 | 1,000 |
2008/09/26 | 630 | 630 | 630 | 630 | 1,000 |
2008/09/25 | 610 | 630 | 610 | 630 | 2,000 |
2008/09/24 | 600 | 600 | 600 | 600 | 2,000 |
2008/09/19 | 600 | 600 | 600 | 600 | 2,000 |
2008/09/17 | 600 | 600 | 600 | 600 | 3,000 |
2008/09/04 | 600 | 600 | 600 | 600 | 3,000 |
2008/09/01 | 600 | 600 | 600 | 600 | 1,000 |
2008/08/28 | 600 | 600 | 600 | 600 | 2,000 |
2008/08/27 | 620 | 620 | 620 | 620 | 1,000 |
2008/08/25 | 610 | 620 | 610 | 620 | 3,000 |
2008/08/20 | 560 | 560 | 560 | 560 | 2,000 |
2008/08/19 | 560 | 560 | 560 | 560 | 1,000 |
2008/08/15 | 549 | 550 | 549 | 550 | 2,000 |
2008/08/14 | 549 | 560 | 549 | 560 | 2,000 |
2008/08/13 | 529 | 529 | 529 | 529 | 3,000 |
2008/08/12 | 532 | 532 | 531 | 532 | 3,000 |
2008/08/11 | 535 | 535 | 535 | 535 | 1,000 |
2008/08/07 | 535 | 535 | 535 | 535 | 1,000 |
2008/08/06 | 535 | 535 | 535 | 535 | 3,000 |
2008/07/31 | 490 | 490 | 490 | 490 | 1,000 |
2008/07/29 | 500 | 500 | 460 | 460 | 5,000 |
2008/07/28 | 530 | 530 | 500 | 510 | 13,000 |
2008/07/25 | 640 | 640 | 640 | 640 | 1,000 |
2008/07/11 | 640 | 640 | 640 | 640 | 1,000 |
2008/06/30 | 640 | 640 | 640 | 640 | 1,000 |
2008/06/25 | 635 | 640 | 635 | 640 | 3,000 |
2008/06/18 | 640 | 640 | 640 | 640 | 1,000 |
2008/06/13 | 640 | 640 | 640 | 640 | 1,000 |
2008/06/09 | 640 | 640 | 640 | 640 | 1,000 |
2008/06/04 | 645 | 645 | 645 | 645 | 1,000 |
2008/05/23 | 650 | 650 | 650 | 650 | 1,000 |
2008/05/22 | 640 | 640 | 640 | 640 | 1,000 |
2008/05/16 | 640 | 640 | 640 | 640 | 1,000 |
2008/05/08 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/30 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/25 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/10 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/04 | 640 | 640 | 640 | 640 | 3,000 |
2008/04/03 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/02 | 640 | 640 | 640 | 640 | 3,000 |
2008/04/01 | 640 | 640 | 640 | 640 | 1,000 |
2008/03/28 | 640 | 640 | 640 | 640 | 1,000 |
2008/03/26 | 640 | 640 | 640 | 640 | 2,000 |
2008/03/25 | 630 | 640 | 630 | 640 | 2,000 |
2008/03/21 | 612 | 612 | 612 | 612 | 1,000 |
2008/03/10 | 612 | 612 | 612 | 612 | 1,000 |
2008/03/06 | 612 | 612 | 612 | 612 | 2,000 |
2008/03/05 | 612 | 612 | 612 | 612 | 6,000 |
2008/03/04 | 571 | 571 | 521 | 532 | 7,000 |
2008/03/03 | 650 | 650 | 571 | 571 | 4,000 |
2008/02/25 | 649 | 649 | 649 | 649 | 1,000 |
2008/02/18 | 600 | 600 | 600 | 600 | 1,000 |
2008/01/31 | 650 | 650 | 650 | 650 | 1,000 |
2008/01/30 | 650 | 650 | 650 | 650 | 2,000 |
2008/01/29 | 650 | 650 | 650 | 650 | 1,000 |
2008/01/28 | 650 | 650 | 650 | 650 | 1,000 |
2008/01/25 | 650 | 650 | 650 | 650 | 2,000 |
2008/01/22 | 630 | 630 | 630 | 630 | 1,000 |
2008/01/21 | 630 | 630 | 630 | 630 | 2,000 |
2008/01/16 | 630 | 630 | 630 | 630 | 1,000 |
2008/01/15 | 630 | 630 | 630 | 630 | 1,000 |
2008/01/11 | 630 | 630 | 630 | 630 | 2,000 |
2008/01/09 | 630 | 630 | 630 | 630 | 1,000 |
2008/01/07 | 630 | 630 | 630 | 630 | 1,000 |