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 |
---|---|---|---|---|---|
2012/12/28 | 460 | 460 | 460 | 460 | 1,000 |
2012/12/26 | 446 | 446 | 446 | 446 | 2,000 |
2012/12/25 | 470 | 470 | 470 | 470 | 3,000 |
2012/12/21 | 460 | 461 | 460 | 461 | 2,000 |
2012/12/19 | 465 | 465 | 460 | 460 | 4,000 |
2012/12/17 | 457 | 465 | 457 | 465 | 2,000 |
2012/12/14 | 505 | 505 | 505 | 505 | 3,000 |
2012/12/12 | 455 | 455 | 455 | 455 | 1,000 |
2012/12/07 | 455 | 455 | 455 | 455 | 1,000 |
2012/12/05 | 455 | 455 | 455 | 455 | 1,000 |
2012/12/04 | 455 | 455 | 455 | 455 | 1,000 |
2012/11/22 | 470 | 470 | 470 | 470 | 2,000 |
2012/11/21 | 470 | 470 | 470 | 470 | 1,000 |
2012/11/20 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/14 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/09 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/05 | 440 | 440 | 440 | 440 | 1,000 |
2012/10/30 | 456 | 456 | 440 | 440 | 2,000 |
2012/10/29 | 440 | 449 | 440 | 440 | 3,000 |
2012/10/25 | 430 | 430 | 430 | 430 | 4,000 |
2012/10/24 | 410 | 415 | 410 | 415 | 2,000 |
2012/10/23 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/17 | 399 | 400 | 399 | 400 | 2,000 |
2012/10/12 | 384 | 384 | 384 | 384 | 1,000 |
2012/10/09 | 415 | 415 | 415 | 415 | 1,000 |
2012/10/03 | 410 | 415 | 410 | 415 | 2,000 |
2012/09/28 | 418 | 418 | 410 | 410 | 2,000 |
2012/09/25 | 418 | 418 | 418 | 418 | 3,000 |
2012/09/24 | 411 | 411 | 411 | 411 | 1,000 |
2012/09/20 | 405 | 405 | 405 | 405 | 2,000 |
2012/09/19 | 405 | 405 | 405 | 405 | 1,000 |
2012/09/10 | 400 | 400 | 400 | 400 | 1,000 |
2012/09/07 | 400 | 400 | 400 | 400 | 1,000 |
2012/09/05 | 417 | 417 | 387 | 387 | 5,000 |
2012/08/30 | 425 | 425 | 425 | 425 | 1,000 |
2012/08/27 | 440 | 440 | 440 | 440 | 1,000 |
2012/08/24 | 445 | 445 | 440 | 440 | 2,000 |
2012/08/23 | 441 | 441 | 435 | 435 | 2,000 |
2012/08/22 | 433 | 433 | 433 | 433 | 1,000 |
2012/08/21 | 436 | 436 | 436 | 436 | 1,000 |
2012/08/15 | 460 | 460 | 460 | 460 | 4,000 |
2012/08/06 | 419 | 419 | 419 | 419 | 1,000 |
2012/07/27 | 419 | 419 | 419 | 419 | 1,000 |
2012/07/26 | 419 | 419 | 419 | 419 | 1,000 |
2012/07/25 | 435 | 435 | 435 | 435 | 2,000 |
2012/07/24 | 433 | 433 | 433 | 433 | 1,000 |
2012/07/23 | 436 | 436 | 436 | 436 | 1,000 |
2012/07/19 | 430 | 436 | 430 | 436 | 2,000 |
2012/07/18 | 436 | 436 | 430 | 430 | 4,000 |
2012/07/17 | 428 | 428 | 428 | 428 | 1,000 |
2012/07/13 | 420 | 420 | 420 | 420 | 1,000 |
2012/07/04 | 460 | 460 | 460 | 460 | 1,000 |
2012/06/29 | 460 | 460 | 460 | 460 | 1,000 |
2012/06/26 | 460 | 460 | 460 | 460 | 2,000 |
2012/06/25 | 460 | 460 | 460 | 460 | 1,000 |
2012/06/19 | 450 | 450 | 450 | 450 | 2,000 |
2012/06/18 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/13 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/11 | 446 | 446 | 446 | 446 | 2,000 |
2012/06/08 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/05 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/04 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/01 | 446 | 446 | 446 | 446 | 1,000 |
2012/05/25 | 451 | 451 | 451 | 451 | 2,000 |
2012/05/24 | 443 | 443 | 443 | 443 | 1,000 |
2012/05/23 | 443 | 443 | 443 | 443 | 2,000 |
2012/05/21 | 443 | 443 | 443 | 443 | 1,000 |
2012/05/18 | 444 | 444 | 443 | 443 | 2,000 |
2012/05/17 | 443 | 443 | 443 | 443 | 1,000 |
2012/05/16 | 444 | 444 | 444 | 444 | 1,000 |
2012/05/11 | 452 | 452 | 452 | 452 | 1,000 |
2012/05/10 | 468 | 468 | 468 | 468 | 1,000 |
2012/05/08 | 469 | 469 | 469 | 469 | 1,000 |
2012/05/07 | 469 | 469 | 469 | 469 | 1,000 |
2012/05/01 | 469 | 469 | 469 | 469 | 1,000 |
2012/04/27 | 469 | 469 | 469 | 469 | 1,000 |
2012/04/25 | 469 | 469 | 469 | 469 | 3,000 |
2012/04/24 | 453 | 453 | 453 | 453 | 1,000 |
2012/04/12 | 451 | 451 | 451 | 451 | 1,000 |
2012/04/06 | 480 | 480 | 480 | 480 | 1,000 |
2012/04/04 | 480 | 480 | 480 | 480 | 1,000 |
2012/04/02 | 480 | 480 | 480 | 480 | 1,000 |
2012/03/30 | 480 | 480 | 480 | 480 | 1,000 |
2012/03/28 | 480 | 480 | 480 | 480 | 1,000 |
2012/03/26 | 480 | 480 | 480 | 480 | 1,000 |
2012/03/23 | 480 | 480 | 480 | 480 | 5,000 |
2012/03/21 | 474 | 474 | 474 | 474 | 1,000 |
2012/03/19 | 474 | 474 | 474 | 474 | 2,000 |
2012/03/16 | 466 | 466 | 466 | 466 | 1,000 |
2012/03/14 | 450 | 458 | 442 | 458 | 5,000 |
2012/03/13 | 450 | 450 | 444 | 450 | 10,000 |
2012/03/09 | 447 | 447 | 447 | 447 | 1,000 |
2012/03/08 | 460 | 460 | 460 | 460 | 2,000 |
2012/03/05 | 475 | 475 | 475 | 475 | 2,000 |
2012/03/02 | 475 | 475 | 475 | 475 | 1,000 |
2012/03/01 | 475 | 475 | 475 | 475 | 2,000 |
2012/02/29 | 475 | 475 | 475 | 475 | 1,000 |
2012/02/24 | 475 | 475 | 475 | 475 | 3,000 |
2012/02/21 | 460 | 460 | 460 | 460 | 1,000 |
2012/02/20 | 460 | 460 | 460 | 460 | 2,000 |
2012/02/06 | 473 | 473 | 473 | 473 | 1,000 |
2012/01/30 | 497 | 497 | 497 | 497 | 1,000 |
2012/01/27 | 465 | 465 | 465 | 465 | 1,000 |
2012/01/26 | 507 | 507 | 507 | 507 | 3,000 |
2012/01/25 | 508 | 508 | 508 | 508 | 4,000 |
2012/01/23 | 510 | 510 | 510 | 510 | 5,000 |
2012/01/20 | 500 | 500 | 480 | 480 | 11,000 |
2012/01/16 | 440 | 440 | 440 | 440 | 1,000 |
2012/01/13 | 440 | 440 | 440 | 440 | 1,000 |
2012/01/12 | 440 | 440 | 440 | 440 | 1,000 |
2012/01/11 | 440 | 440 | 440 | 440 | 1,000 |
2012/01/10 | 430 | 430 | 430 | 430 | 1,000 |
2012/01/06 | 430 | 430 | 430 | 430 | 1,000 |