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 |
---|---|---|---|---|---|
2009/12/25 | 510 | 560 | 510 | 560 | 4,000 |
2009/12/17 | 500 | 500 | 500 | 500 | 1,000 |
2009/12/16 | 500 | 500 | 500 | 500 | 1,000 |
2009/12/10 | 505 | 505 | 505 | 505 | 1,000 |
2009/12/08 | 505 | 505 | 505 | 505 | 1,000 |
2009/12/04 | 505 | 505 | 505 | 505 | 5,000 |
2009/12/03 | 505 | 505 | 505 | 505 | 1,000 |
2009/12/02 | 555 | 555 | 555 | 555 | 1,000 |
2009/11/25 | 560 | 560 | 560 | 560 | 1,000 |
2009/11/24 | 540 | 540 | 540 | 540 | 1,000 |
2009/11/18 | 550 | 550 | 550 | 550 | 1,000 |
2009/11/11 | 550 | 550 | 550 | 550 | 1,000 |
2009/11/05 | 550 | 550 | 550 | 550 | 2,000 |
2009/11/04 | 550 | 550 | 550 | 550 | 1,000 |
2009/10/28 | 550 | 550 | 550 | 550 | 2,000 |
2009/10/23 | 574 | 575 | 574 | 575 | 3,000 |
2009/10/08 | 575 | 575 | 575 | 575 | 2,000 |
2009/10/07 | 575 | 575 | 575 | 575 | 1,000 |
2009/10/05 | 575 | 575 | 575 | 575 | 1,000 |
2009/10/02 | 575 | 575 | 575 | 575 | 2,000 |
2009/09/30 | 575 | 575 | 575 | 575 | 1,000 |
2009/09/25 | 577 | 577 | 577 | 577 | 1,000 |
2009/09/15 | 540 | 540 | 540 | 540 | 2,000 |
2009/09/09 | 540 | 540 | 540 | 540 | 1,000 |
2009/09/08 | 540 | 540 | 540 | 540 | 1,000 |
2009/09/02 | 540 | 540 | 540 | 540 | 1,000 |
2009/08/25 | 570 | 580 | 570 | 580 | 3,000 |
2009/08/18 | 540 | 540 | 540 | 540 | 1,000 |
2009/08/12 | 580 | 580 | 540 | 540 | 3,000 |
2009/08/06 | 520 | 520 | 520 | 520 | 1,000 |
2009/08/05 | 520 | 520 | 520 | 520 | 2,000 |
2009/08/03 | 520 | 520 | 520 | 520 | 1,000 |
2009/07/31 | 520 | 520 | 520 | 520 | 1,000 |
2009/07/29 | 520 | 520 | 520 | 520 | 1,000 |
2009/07/27 | 520 | 520 | 520 | 520 | 2,000 |
2009/07/24 | 520 | 520 | 520 | 520 | 4,000 |
2009/07/23 | 510 | 510 | 510 | 510 | 1,000 |
2009/07/21 | 510 | 510 | 510 | 510 | 1,000 |
2009/07/16 | 510 | 510 | 510 | 510 | 2,000 |
2009/07/14 | 511 | 511 | 511 | 511 | 1,000 |
2009/07/08 | 510 | 510 | 510 | 510 | 2,000 |
2009/06/29 | 510 | 510 | 510 | 510 | 1,000 |
2009/06/25 | 559 | 560 | 559 | 560 | 2,000 |
2009/06/08 | 569 | 569 | 569 | 569 | 1,000 |
2009/06/05 | 535 | 535 | 535 | 535 | 1,000 |
2009/05/25 | 570 | 570 | 570 | 570 | 2,000 |
2009/05/22 | 560 | 560 | 560 | 560 | 1,000 |
2009/05/21 | 560 | 560 | 560 | 560 | 2,000 |
2009/05/19 | 560 | 560 | 560 | 560 | 2,000 |
2009/05/18 | 540 | 560 | 540 | 560 | 2,000 |
2009/05/14 | 559 | 560 | 559 | 560 | 2,000 |
2009/05/12 | 560 | 560 | 560 | 560 | 1,000 |
2009/05/01 | 579 | 579 | 579 | 579 | 1,000 |
2009/04/27 | 580 | 580 | 580 | 580 | 1,000 |
2009/04/24 | 580 | 580 | 580 | 580 | 1,000 |
2009/04/22 | 560 | 560 | 560 | 560 | 1,000 |
2009/04/21 | 561 | 562 | 561 | 562 | 3,000 |
2009/04/20 | 562 | 562 | 562 | 562 | 1,000 |
2009/04/15 | 561 | 561 | 561 | 561 | 2,000 |
2009/04/01 | 560 | 560 | 560 | 560 | 3,000 |
2009/03/31 | 610 | 610 | 610 | 610 | 1,000 |
2009/03/25 | 600 | 610 | 600 | 610 | 3,000 |
2009/03/24 | 600 | 600 | 600 | 600 | 2,000 |
2009/03/19 | 600 | 600 | 600 | 600 | 3,000 |
2009/03/18 | 600 | 600 | 600 | 600 | 1,000 |
2009/03/16 | 600 | 600 | 600 | 600 | 1,000 |
2009/03/13 | 599 | 600 | 599 | 600 | 2,000 |
2009/03/11 | 600 | 600 | 600 | 600 | 1,000 |
2009/03/06 | 600 | 600 | 600 | 600 | 1,000 |
2009/03/05 | 600 | 600 | 600 | 600 | 3,000 |
2009/03/04 | 600 | 600 | 600 | 600 | 6,000 |
2009/03/02 | 578 | 579 | 578 | 579 | 2,000 |
2009/02/25 | 579 | 579 | 579 | 579 | 1,000 |
2009/02/23 | 580 | 580 | 580 | 580 | 2,000 |
2009/02/06 | 600 | 600 | 600 | 600 | 2,000 |
2009/02/05 | 600 | 600 | 600 | 600 | 2,000 |
2009/02/04 | 600 | 600 | 600 | 600 | 2,000 |
2009/02/02 | 600 | 600 | 600 | 600 | 2,000 |
2009/01/29 | 600 | 600 | 600 | 600 | 1,000 |
2009/01/26 | 600 | 600 | 600 | 600 | 1,000 |
2009/01/23 | 610 | 610 | 600 | 600 | 3,000 |
2009/01/20 | 630 | 630 | 630 | 630 | 1,000 |
2009/01/16 | 630 | 630 | 630 | 630 | 1,000 |
2009/01/15 | 630 | 630 | 630 | 630 | 3,000 |
2009/01/07 | 630 | 630 | 630 | 630 | 1,000 |
2009/01/05 | 640 | 640 | 640 | 640 | 1,000 |