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 |
---|---|---|---|---|---|
2011/12/28 | 430 | 430 | 430 | 430 | 2,000 |
2011/12/27 | 430 | 430 | 430 | 430 | 2,000 |
2011/12/22 | 445 | 445 | 445 | 445 | 3,000 |
2011/12/20 | 430 | 430 | 430 | 430 | 1,000 |
2011/12/19 | 430 | 430 | 430 | 430 | 2,000 |
2011/12/15 | 430 | 430 | 430 | 430 | 2,000 |
2011/12/14 | 420 | 430 | 420 | 430 | 4,000 |
2011/12/13 | 420 | 420 | 420 | 420 | 2,000 |
2011/12/12 | 420 | 420 | 420 | 420 | 2,000 |
2011/12/07 | 420 | 420 | 420 | 420 | 2,000 |
2011/12/06 | 420 | 420 | 420 | 420 | 1,000 |
2011/12/05 | 421 | 421 | 421 | 421 | 1,000 |
2011/12/02 | 421 | 421 | 421 | 421 | 2,000 |
2011/12/01 | 421 | 421 | 421 | 421 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 421 | 0 |
2011/11/29 | 0 | 0 | 0 | 421 | 0 |
2011/11/28 | 0 | 0 | 0 | 426 | 0 |
2011/11/25 | 426 | 426 | 426 | 426 | 3,000 |
2011/11/24 | 0 | 0 | 0 | 402 | 0 |
2011/11/22 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/21 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/18 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/17 | 0 | 0 | 0 | 402 | 0 |
2011/11/16 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 402 | 0 |
2011/11/14 | 0 | 0 | 0 | 402 | 0 |
2011/11/11 | 0 | 0 | 0 | 402 | 0 |
2011/11/10 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/09 | 0 | 0 | 0 | 402 | 0 |
2011/11/08 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/07 | 0 | 0 | 0 | 402 | 0 |
2011/11/04 | 402 | 402 | 402 | 402 | 1,000 |
2011/11/02 | 0 | 0 | 0 | 402 | 0 |
2011/11/01 | 0 | 0 | 0 | 402 | 0 |
2011/10/31 | 0 | 0 | 0 | 402 | 0 |
2011/10/28 | 0 | 0 | 0 | 402 | 0 |
2011/10/27 | 0 | 0 | 0 | 402 | 0 |
2011/10/26 | 0 | 0 | 0 | 402 | 0 |
2011/10/25 | 408 | 408 | 402 | 402 | 3,000 |
2011/10/24 | 401 | 409 | 401 | 409 | 2,000 |
2011/10/21 | 0 | 0 | 0 | 400 | 0 |
2011/10/20 | 400 | 400 | 400 | 400 | 2,000 |
2011/10/19 | 400 | 400 | 400 | 400 | 2,000 |
2011/10/18 | 400 | 400 | 400 | 400 | 2,000 |
2011/10/17 | 0 | 0 | 0 | 400 | 0 |
2011/10/14 | 410 | 410 | 400 | 400 | 10,000 |
2011/10/13 | 408 | 408 | 408 | 408 | 1,000 |
2011/10/12 | 410 | 411 | 410 | 410 | 8,000 |
2011/10/11 | 400 | 408 | 400 | 408 | 2,000 |
2011/10/07 | 0 | 0 | 0 | 395 | 0 |
2011/10/06 | 0 | 0 | 0 | 395 | 0 |
2011/10/05 | 395 | 395 | 395 | 395 | 1,000 |
2011/10/04 | 0 | 0 | 0 | 395 | 0 |
2011/10/03 | 0 | 0 | 0 | 395 | 0 |
2011/09/30 | 0 | 0 | 0 | 395 | 0 |
2011/09/29 | 395 | 395 | 395 | 395 | 4,000 |
2011/09/28 | 403 | 403 | 403 | 403 | 1,000 |
2011/09/27 | 403 | 403 | 403 | 403 | 2,000 |
2011/09/26 | 0 | 0 | 0 | 413 | 0 |
2011/09/22 | 416 | 416 | 413 | 413 | 4,000 |
2011/09/21 | 408 | 410 | 408 | 410 | 2,000 |
2011/09/20 | 0 | 0 | 0 | 410 | 0 |
2011/09/16 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 410 | 0 |
2011/09/14 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/13 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 410 | 0 |
2011/09/09 | 0 | 0 | 0 | 410 | 0 |
2011/09/08 | 0 | 0 | 0 | 410 | 0 |
2011/09/07 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/06 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/05 | 0 | 0 | 0 | 411 | 0 |
2011/09/02 | 0 | 0 | 0 | 411 | 0 |
2011/09/01 | 0 | 0 | 0 | 411 | 0 |
2011/08/31 | 411 | 411 | 411 | 411 | 1,000 |
2011/08/30 | 0 | 0 | 0 | 423 | 0 |
2011/08/29 | 0 | 0 | 0 | 423 | 0 |
2011/08/26 | 423 | 423 | 423 | 423 | 1,000 |
2011/08/25 | 423 | 423 | 423 | 423 | 4,000 |
2011/08/24 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 408 | 0 |
2011/08/22 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/19 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/18 | 0 | 0 | 0 | 408 | 0 |
2011/08/17 | 0 | 0 | 0 | 408 | 0 |
2011/08/16 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/15 | 416 | 416 | 408 | 408 | 3,000 |
2011/08/12 | 416 | 416 | 416 | 416 | 2,000 |
2011/08/11 | 416 | 416 | 416 | 416 | 3,000 |
2011/08/10 | 392 | 416 | 392 | 416 | 3,000 |
2011/08/09 | 401 | 401 | 393 | 393 | 2,000 |
2011/08/08 | 417 | 417 | 410 | 410 | 3,000 |
2011/08/05 | 0 | 0 | 0 | 433 | 0 |
2011/08/04 | 0 | 0 | 0 | 433 | 0 |
2011/08/03 | 0 | 0 | 0 | 433 | 0 |
2011/08/02 | 0 | 0 | 0 | 433 | 0 |
2011/08/01 | 0 | 0 | 0 | 433 | 0 |
2011/07/29 | 436 | 436 | 433 | 433 | 2,000 |
2011/07/28 | 439 | 439 | 439 | 439 | 2,000 |
2011/07/27 | 444 | 444 | 444 | 444 | 1,000 |
2011/07/26 | 0 | 0 | 0 | 440 | 0 |
2011/07/25 | 440 | 440 | 440 | 440 | 3,000 |
2011/07/22 | 435 | 435 | 435 | 435 | 1,000 |
2011/07/21 | 0 | 0 | 0 | 431 | 0 |
2011/07/20 | 0 | 0 | 0 | 431 | 0 |
2011/07/19 | 442 | 442 | 431 | 431 | 6,000 |
2011/07/15 | 450 | 450 | 450 | 450 | 1,000 |
2011/07/14 | 460 | 465 | 460 | 465 | 5,000 |
2011/07/13 | 0 | 0 | 0 | 463 | 0 |
2011/07/12 | 0 | 0 | 0 | 463 | 0 |
2011/07/11 | 463 | 463 | 463 | 463 | 1,000 |
2011/07/08 | 439 | 439 | 439 | 439 | 1,000 |
2011/07/07 | 0 | 0 | 0 | 439 | 0 |
2011/07/06 | 439 | 439 | 439 | 439 | 1,000 |
2011/07/05 | 0 | 0 | 0 | 439 | 0 |
2011/07/04 | 0 | 0 | 0 | 439 | 0 |
2011/07/01 | 0 | 0 | 0 | 439 | 0 |
2011/06/30 | 445 | 445 | 437 | 439 | 3,000 |
2011/06/29 | 445 | 445 | 445 | 445 | 1,000 |
2011/06/28 | 0 | 0 | 0 | 453 | 0 |
2011/06/27 | 453 | 453 | 453 | 453 | 2,000 |
2011/06/24 | 440 | 450 | 440 | 445 | 10,000 |
2011/06/23 | 0 | 0 | 0 | 424 | 0 |
2011/06/22 | 441 | 441 | 424 | 424 | 12,000 |
2011/06/21 | 433 | 441 | 433 | 441 | 2,000 |
2011/06/20 | 438 | 438 | 433 | 433 | 2,000 |
2011/06/17 | 442 | 442 | 440 | 440 | 3,000 |
2011/06/16 | 450 | 450 | 445 | 445 | 3,000 |
2011/06/15 | 455 | 455 | 442 | 450 | 7,000 |
2011/06/14 | 448 | 469 | 448 | 469 | 10,000 |
2011/06/13 | 442 | 442 | 440 | 440 | 2,000 |
2011/06/10 | 0 | 0 | 0 | 450 | 0 |
2011/06/09 | 0 | 0 | 0 | 450 | 0 |
2011/06/08 | 450 | 450 | 450 | 450 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 452 | 0 |
2011/06/06 | 452 | 452 | 452 | 452 | 1,000 |
2011/06/03 | 0 | 0 | 0 | 465 | 0 |
2011/06/02 | 465 | 465 | 465 | 465 | 1,000 |
2011/06/01 | 468 | 468 | 465 | 465 | 3,000 |
2011/05/31 | 462 | 463 | 460 | 460 | 3,000 |
2011/05/30 | 446 | 459 | 446 | 459 | 4,000 |
2011/05/27 | 0 | 0 | 0 | 450 | 0 |
2011/05/26 | 442 | 450 | 442 | 450 | 2,000 |
2011/05/25 | 455 | 455 | 455 | 455 | 3,000 |
2011/05/24 | 0 | 0 | 0 | 443 | 0 |
2011/05/23 | 458 | 458 | 442 | 443 | 5,000 |
2011/05/20 | 0 | 0 | 0 | 474 | 0 |
2011/05/19 | 471 | 474 | 471 | 474 | 5,000 |
2011/05/18 | 0 | 0 | 0 | 447 | 0 |
2011/05/17 | 449 | 449 | 447 | 447 | 4,000 |
2011/05/16 | 466 | 466 | 441 | 441 | 18,000 |
2011/05/13 | 491 | 491 | 472 | 472 | 12,000 |
2011/05/12 | 490 | 499 | 490 | 495 | 14,000 |
2011/05/11 | 504 | 504 | 492 | 492 | 10,000 |
2011/05/10 | 505 | 505 | 497 | 499 | 11,000 |
2011/05/09 | 507 | 514 | 498 | 498 | 18,000 |
2011/05/06 | 506 | 506 | 492 | 500 | 16,000 |
2011/05/02 | 527 | 527 | 508 | 510 | 21,000 |
2011/04/28 | 524 | 524 | 513 | 518 | 10,000 |
2011/04/27 | 525 | 548 | 525 | 543 | 12,000 |
2011/04/26 | 525 | 525 | 520 | 520 | 7,000 |
2011/04/25 | 533 | 550 | 531 | 538 | 15,000 |
2011/04/22 | 550 | 550 | 522 | 527 | 31,000 |
2011/04/21 | 587 | 587 | 550 | 557 | 25,000 |
2011/04/20 | 607 | 607 | 567 | 578 | 32,000 |
2011/04/19 | 630 | 630 | 600 | 610 | 35,000 |
2011/04/18 | 643 | 646 | 610 | 646 | 63,000 |
2011/04/15 | 619 | 699 | 576 | 594 | 169,000 |
2011/04/14 | 526 | 606 | 509 | 599 | 221,000 |
2011/04/13 | 490 | 525 | 490 | 506 | 21,000 |
2011/04/12 | 507 | 508 | 502 | 502 | 12,000 |
2011/04/11 | 510 | 513 | 510 | 513 | 2,000 |
2011/04/08 | 510 | 510 | 510 | 510 | 1,000 |
2011/04/07 | 0 | 0 | 0 | 510 | 0 |
2011/04/06 | 0 | 0 | 0 | 510 | 0 |
2011/04/05 | 0 | 0 | 0 | 510 | 0 |
2011/04/04 | 510 | 510 | 510 | 510 | 1,000 |
2011/04/01 | 510 | 510 | 510 | 510 | 1,000 |
2011/03/31 | 0 | 0 | 0 | 518 | 0 |
2011/03/30 | 0 | 0 | 0 | 518 | 0 |
2011/03/29 | 0 | 0 | 0 | 518 | 0 |
2011/03/28 | 520 | 520 | 516 | 518 | 9,000 |
2011/03/25 | 538 | 540 | 500 | 500 | 13,000 |
2011/03/24 | 540 | 549 | 521 | 530 | 8,000 |
2011/03/23 | 540 | 540 | 540 | 540 | 1,000 |
2011/03/22 | 523 | 540 | 523 | 540 | 6,000 |
2011/03/18 | 516 | 520 | 516 | 520 | 7,000 |
2011/03/17 | 0 | 0 | 0 | 518 | 0 |
2011/03/16 | 0 | 0 | 0 | 518 | 0 |
2011/03/15 | 518 | 518 | 518 | 518 | 2,000 |
2011/03/14 | 518 | 518 | 518 | 518 | 3,000 |
2011/03/11 | 515 | 515 | 515 | 515 | 1,000 |
2011/03/10 | 0 | 0 | 0 | 515 | 0 |
2011/03/09 | 515 | 515 | 515 | 515 | 1,000 |
2011/03/08 | 0 | 0 | 0 | 515 | 0 |
2011/03/07 | 0 | 0 | 0 | 515 | 0 |
2011/03/04 | 519 | 539 | 509 | 515 | 6,000 |
2011/03/03 | 509 | 509 | 509 | 509 | 2,000 |
2011/03/02 | 509 | 509 | 500 | 509 | 3,000 |
2011/03/01 | 509 | 509 | 509 | 509 | 1,000 |
2011/02/28 | 0 | 0 | 0 | 509 | 0 |
2011/02/25 | 509 | 509 | 509 | 509 | 1,000 |
2011/02/24 | 0 | 0 | 0 | 509 | 0 |
2011/02/23 | 0 | 0 | 0 | 509 | 0 |
2011/02/22 | 0 | 0 | 0 | 509 | 0 |
2011/02/21 | 510 | 510 | 509 | 509 | 2,000 |
2011/02/18 | 510 | 512 | 510 | 512 | 2,000 |
2011/02/17 | 0 | 0 | 0 | 528 | 0 |
2011/02/16 | 0 | 0 | 0 | 528 | 0 |
2011/02/15 | 0 | 0 | 0 | 528 | 0 |
2011/02/14 | 0 | 0 | 0 | 528 | 0 |
2011/02/10 | 0 | 0 | 0 | 528 | 0 |
2011/02/09 | 0 | 0 | 0 | 528 | 0 |
2011/02/08 | 528 | 528 | 528 | 528 | 1,000 |
2011/02/07 | 0 | 0 | 0 | 528 | 0 |
2011/02/04 | 0 | 0 | 0 | 528 | 0 |
2011/02/03 | 0 | 0 | 0 | 528 | 0 |
2011/02/02 | 0 | 0 | 0 | 528 | 0 |
2011/02/01 | 0 | 0 | 0 | 528 | 0 |
2011/01/31 | 0 | 0 | 0 | 528 | 0 |
2011/01/28 | 0 | 0 | 0 | 528 | 0 |
2011/01/27 | 0 | 0 | 0 | 528 | 0 |
2011/01/26 | 528 | 528 | 528 | 528 | 3,000 |
2011/01/25 | 529 | 529 | 528 | 528 | 2,000 |
2011/01/24 | 530 | 530 | 530 | 530 | 1,000 |
2011/01/21 | 0 | 0 | 0 | 520 | 0 |
2011/01/20 | 520 | 520 | 520 | 520 | 1,000 |
2011/01/19 | 0 | 0 | 0 | 518 | 0 |
2011/01/18 | 518 | 518 | 518 | 518 | 1,000 |
2011/01/17 | 0 | 0 | 0 | 518 | 0 |
2011/01/14 | 0 | 0 | 0 | 518 | 0 |
2011/01/13 | 0 | 0 | 0 | 518 | 0 |
2011/01/12 | 0 | 0 | 0 | 518 | 0 |
2011/01/11 | 518 | 518 | 518 | 518 | 1,000 |
2011/01/07 | 0 | 0 | 0 | 517 | 0 |
2011/01/06 | 0 | 0 | 0 | 517 | 0 |
2011/01/05 | 0 | 0 | 0 | 517 | 0 |
2011/01/04 | 0 | 0 | 0 | 517 | 0 |