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 |
|---|---|---|---|---|---|
| 2013/12/30 | 525 | 535 | 525 | 530 | 3,000 |
| 2013/12/27 | 535 | 535 | 535 | 535 | 4,000 |
| 2013/12/26 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/12/25 | 528 | 528 | 528 | 528 | 3,000 |
| 2013/12/24 | 528 | 528 | 526 | 526 | 2,000 |
| 2013/12/20 | 529 | 529 | 520 | 520 | 3,000 |
| 2013/12/19 | 529 | 529 | 519 | 525 | 4,000 |
| 2013/12/18 | 530 | 530 | 530 | 530 | 3,000 |
| 2013/12/17 | 512 | 512 | 512 | 512 | 2,000 |
| 2013/12/16 | 517 | 517 | 517 | 517 | 1,000 |
| 2013/12/13 | 515 | 515 | 515 | 515 | 1,000 |
| 2013/12/12 | 520 | 520 | 518 | 518 | 5,000 |
| 2013/12/11 | 515 | 523 | 515 | 520 | 4,000 |
| 2013/12/10 | 522 | 522 | 515 | 515 | 3,000 |
| 2013/12/09 | 519 | 529 | 519 | 529 | 9,000 |
| 2013/12/06 | 528 | 529 | 528 | 529 | 3,000 |
| 2013/12/05 | 538 | 538 | 538 | 538 | 1,000 |
| 2013/12/03 | 548 | 548 | 548 | 548 | 1,000 |
| 2013/11/27 | 538 | 548 | 538 | 548 | 3,000 |
| 2013/11/25 | 548 | 548 | 538 | 545 | 5,000 |
| 2013/11/22 | 540 | 560 | 540 | 544 | 6,000 |
| 2013/11/21 | 542 | 545 | 537 | 545 | 8,000 |
| 2013/11/20 | 540 | 548 | 540 | 548 | 13,000 |
| 2013/11/19 | 560 | 560 | 551 | 551 | 5,000 |
| 2013/11/15 | 547 | 560 | 547 | 560 | 3,000 |
| 2013/11/11 | 568 | 568 | 567 | 567 | 3,000 |
| 2013/11/08 | 550 | 560 | 550 | 560 | 4,000 |
| 2013/11/06 | 552 | 560 | 552 | 560 | 3,000 |
| 2013/11/05 | 552 | 552 | 552 | 552 | 1,000 |
| 2013/11/01 | 565 | 565 | 552 | 552 | 2,000 |
| 2013/10/31 | 565 | 565 | 565 | 565 | 1,000 |
| 2013/10/30 | 553 | 553 | 553 | 553 | 1,000 |
| 2013/10/28 | 551 | 551 | 551 | 551 | 5,000 |
| 2013/10/25 | 571 | 571 | 558 | 560 | 14,000 |
| 2013/10/24 | 555 | 581 | 551 | 570 | 14,000 |
| 2013/10/23 | 562 | 562 | 555 | 555 | 4,000 |
| 2013/10/22 | 555 | 555 | 555 | 555 | 1,000 |
| 2013/10/21 | 563 | 563 | 563 | 563 | 2,000 |
| 2013/10/18 | 552 | 552 | 552 | 552 | 1,000 |
| 2013/10/17 | 550 | 550 | 547 | 550 | 3,000 |
| 2013/10/16 | 544 | 548 | 544 | 546 | 3,000 |
| 2013/10/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2013/10/11 | 546 | 550 | 546 | 550 | 4,000 |
| 2013/10/10 | 535 | 537 | 535 | 537 | 3,000 |
| 2013/10/08 | 545 | 545 | 545 | 545 | 2,000 |
| 2013/10/07 | 542 | 550 | 541 | 550 | 4,000 |
| 2013/10/04 | 540 | 540 | 540 | 540 | 1,000 |
| 2013/10/03 | 558 | 558 | 558 | 558 | 2,000 |
| 2013/10/02 | 570 | 570 | 560 | 560 | 4,000 |
| 2013/09/30 | 581 | 581 | 581 | 581 | 2,000 |
| 2013/09/27 | 584 | 584 | 584 | 584 | 1,000 |
| 2013/09/26 | 580 | 580 | 580 | 580 | 2,000 |
| 2013/09/25 | 582 | 582 | 566 | 566 | 11,000 |
| 2013/09/24 | 575 | 575 | 575 | 575 | 5,000 |
| 2013/09/20 | 585 | 590 | 579 | 579 | 9,000 |
| 2013/09/19 | 575 | 580 | 574 | 580 | 6,000 |
| 2013/09/18 | 569 | 575 | 560 | 560 | 17,000 |
| 2013/09/13 | 558 | 565 | 555 | 559 | 7,000 |
| 2013/09/12 | 560 | 560 | 545 | 558 | 11,000 |
| 2013/09/11 | 542 | 565 | 542 | 565 | 8,000 |
| 2013/09/10 | 550 | 550 | 542 | 542 | 3,000 |
| 2013/09/09 | 545 | 545 | 530 | 540 | 11,000 |
| 2013/09/06 | 535 | 535 | 535 | 535 | 6,000 |
| 2013/09/04 | 539 | 539 | 535 | 535 | 6,000 |
| 2013/09/03 | 545 | 545 | 545 | 545 | 4,000 |
| 2013/09/02 | 555 | 555 | 537 | 537 | 3,000 |
| 2013/08/29 | 555 | 555 | 555 | 555 | 1,000 |
| 2013/08/27 | 575 | 575 | 575 | 575 | 1,000 |
| 2013/08/26 | 575 | 575 | 575 | 575 | 1,000 |
| 2013/08/23 | 575 | 575 | 575 | 575 | 3,000 |
| 2013/08/22 | 575 | 575 | 575 | 575 | 1,000 |
| 2013/08/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2013/08/16 | 571 | 571 | 571 | 571 | 1,000 |
| 2013/08/14 | 583 | 583 | 575 | 575 | 2,000 |
| 2013/08/12 | 550 | 573 | 550 | 573 | 2,000 |
| 2013/08/09 | 580 | 580 | 570 | 570 | 2,000 |
| 2013/08/07 | 580 | 580 | 570 | 570 | 2,000 |
| 2013/08/06 | 561 | 580 | 561 | 580 | 3,000 |
| 2013/08/02 | 593 | 595 | 580 | 580 | 5,000 |
| 2013/08/01 | 600 | 600 | 565 | 575 | 5,000 |
| 2013/07/31 | 566 | 640 | 565 | 640 | 9,000 |
| 2013/07/30 | 566 | 566 | 566 | 566 | 3,000 |
| 2013/07/29 | 540 | 565 | 540 | 555 | 12,000 |
| 2013/07/26 | 540 | 540 | 540 | 540 | 6,000 |
| 2013/07/25 | 530 | 530 | 530 | 530 | 2,000 |
| 2013/07/24 | 515 | 516 | 515 | 516 | 2,000 |
| 2013/07/23 | 529 | 529 | 525 | 525 | 3,000 |
| 2013/07/22 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/07/19 | 538 | 538 | 538 | 538 | 1,000 |
| 2013/07/18 | 539 | 539 | 538 | 538 | 3,000 |
| 2013/07/16 | 540 | 540 | 540 | 540 | 1,000 |
| 2013/07/12 | 535 | 557 | 520 | 547 | 17,000 |
| 2013/07/11 | 538 | 538 | 535 | 535 | 3,000 |
| 2013/07/10 | 560 | 560 | 548 | 548 | 3,000 |
| 2013/07/09 | 554 | 560 | 554 | 560 | 2,000 |
| 2013/07/08 | 568 | 578 | 552 | 554 | 9,000 |
| 2013/07/05 | 548 | 568 | 548 | 568 | 5,000 |
| 2013/07/03 | 527 | 530 | 527 | 530 | 4,000 |
| 2013/07/02 | 520 | 520 | 510 | 518 | 5,000 |
| 2013/07/01 | 496 | 500 | 496 | 500 | 3,000 |
| 2013/06/28 | 524 | 524 | 524 | 524 | 1,000 |
| 2013/06/25 | 535 | 535 | 534 | 534 | 4,000 |
| 2013/06/24 | 525 | 525 | 525 | 525 | 1,000 |
| 2013/06/21 | 508 | 508 | 498 | 498 | 2,000 |
| 2013/06/20 | 511 | 511 | 511 | 511 | 1,000 |
| 2013/06/19 | 518 | 518 | 508 | 508 | 4,000 |
| 2013/06/18 | 512 | 512 | 512 | 512 | 2,000 |
| 2013/06/17 | 504 | 507 | 497 | 498 | 5,000 |
| 2013/06/14 | 507 | 507 | 507 | 507 | 2,000 |
| 2013/06/13 | 506 | 506 | 495 | 498 | 8,000 |
| 2013/06/12 | 520 | 526 | 505 | 524 | 7,000 |
| 2013/06/11 | 547 | 567 | 521 | 521 | 16,000 |
| 2013/06/10 | 543 | 577 | 543 | 577 | 5,000 |
| 2013/06/07 | 580 | 580 | 511 | 518 | 16,000 |
| 2013/06/06 | 599 | 600 | 580 | 580 | 9,000 |
| 2013/06/05 | 610 | 620 | 581 | 581 | 12,000 |
| 2013/06/04 | 630 | 630 | 630 | 630 | 4,000 |
| 2013/06/03 | 660 | 660 | 640 | 640 | 2,000 |
| 2013/05/29 | 639 | 667 | 639 | 660 | 6,000 |
| 2013/05/28 | 634 | 649 | 632 | 649 | 9,000 |
| 2013/05/27 | 645 | 645 | 635 | 635 | 3,000 |
| 2013/05/24 | 671 | 692 | 671 | 675 | 9,000 |
| 2013/05/23 | 740 | 745 | 681 | 681 | 14,000 |
| 2013/05/22 | 727 | 755 | 726 | 755 | 10,000 |
| 2013/05/21 | 787 | 787 | 722 | 722 | 10,000 |
| 2013/05/20 | 800 | 830 | 778 | 778 | 21,000 |
| 2013/05/17 | 779 | 790 | 779 | 790 | 9,000 |
| 2013/05/16 | 780 | 780 | 720 | 779 | 13,000 |
| 2013/05/15 | 800 | 800 | 777 | 777 | 13,000 |
| 2013/05/14 | 765 | 810 | 761 | 810 | 47,000 |
| 2013/05/13 | 763 | 769 | 755 | 760 | 22,000 |
| 2013/05/10 | 740 | 750 | 740 | 747 | 9,000 |
| 2013/05/09 | 742 | 750 | 735 | 735 | 10,000 |
| 2013/05/08 | 740 | 750 | 738 | 740 | 6,000 |
| 2013/05/07 | 747 | 748 | 724 | 730 | 18,000 |
| 2013/05/02 | 699 | 717 | 698 | 717 | 4,000 |
| 2013/05/01 | 721 | 725 | 705 | 705 | 8,000 |
| 2013/04/30 | 738 | 739 | 721 | 721 | 6,000 |
| 2013/04/26 | 747 | 747 | 700 | 730 | 40,000 |
| 2013/04/25 | 749 | 749 | 718 | 718 | 13,000 |
| 2013/04/24 | 690 | 750 | 690 | 750 | 18,000 |
| 2013/04/23 | 680 | 685 | 679 | 680 | 5,000 |
| 2013/04/22 | 686 | 687 | 670 | 678 | 15,000 |
| 2013/04/19 | 687 | 687 | 677 | 680 | 9,000 |
| 2013/04/18 | 669 | 680 | 667 | 677 | 16,000 |
| 2013/04/17 | 666 | 674 | 658 | 674 | 5,000 |
| 2013/04/16 | 646 | 680 | 646 | 676 | 33,000 |
| 2013/04/15 | 654 | 688 | 642 | 642 | 18,000 |
| 2013/04/12 | 651 | 651 | 625 | 625 | 6,000 |
| 2013/04/11 | 662 | 678 | 660 | 660 | 9,000 |
| 2013/04/10 | 665 | 670 | 660 | 660 | 4,000 |
| 2013/04/09 | 644 | 673 | 643 | 673 | 6,000 |
| 2013/04/08 | 667 | 667 | 653 | 654 | 4,000 |
| 2013/04/05 | 665 | 668 | 648 | 668 | 7,000 |
| 2013/04/04 | 695 | 695 | 640 | 661 | 14,000 |
| 2013/04/03 | 670 | 713 | 670 | 713 | 7,000 |
| 2013/04/02 | 663 | 670 | 621 | 670 | 11,000 |
| 2013/04/01 | 735 | 735 | 707 | 707 | 4,000 |
| 2013/03/28 | 750 | 750 | 735 | 735 | 4,000 |
| 2013/03/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2013/03/26 | 745 | 750 | 722 | 750 | 13,000 |
| 2013/03/25 | 775 | 775 | 747 | 750 | 5,000 |
| 2013/03/22 | 771 | 810 | 771 | 774 | 26,000 |
| 2013/03/21 | 755 | 780 | 730 | 780 | 20,000 |
| 2013/03/19 | 794 | 794 | 770 | 770 | 21,000 |
| 2013/03/18 | 825 | 854 | 800 | 854 | 13,000 |
| 2013/03/15 | 820 | 880 | 755 | 825 | 50,000 |
| 2013/03/14 | 885 | 899 | 812 | 849 | 85,000 |
| 2013/03/13 | 810 | 885 | 660 | 885 | 157,000 |
| 2013/03/12 | 635 | 735 | 540 | 735 | 70,000 |
| 2013/03/11 | 717 | 717 | 631 | 635 | 114,000 |
| 2013/03/08 | 517 | 617 | 517 | 617 | 40,000 |
| 2013/03/07 | 523 | 524 | 516 | 517 | 6,000 |
| 2013/03/06 | 520 | 521 | 514 | 514 | 5,000 |
| 2013/03/05 | 521 | 521 | 511 | 511 | 4,000 |
| 2013/03/01 | 511 | 511 | 511 | 511 | 2,000 |
| 2013/02/28 | 510 | 511 | 510 | 511 | 2,000 |
| 2013/02/27 | 508 | 508 | 508 | 508 | 1,000 |
| 2013/02/25 | 529 | 529 | 505 | 510 | 7,000 |
| 2013/02/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2013/02/21 | 515 | 515 | 515 | 515 | 1,000 |
| 2013/02/18 | 528 | 528 | 514 | 514 | 2,000 |
| 2013/02/15 | 521 | 521 | 521 | 521 | 1,000 |
| 2013/02/14 | 540 | 540 | 539 | 539 | 2,000 |
| 2013/02/13 | 511 | 520 | 511 | 520 | 2,000 |
| 2013/02/08 | 511 | 511 | 511 | 511 | 1,000 |
| 2013/02/06 | 515 | 530 | 515 | 530 | 3,000 |
| 2013/02/04 | 535 | 535 | 535 | 535 | 1,000 |
| 2013/02/01 | 538 | 540 | 538 | 540 | 3,000 |
| 2013/01/31 | 539 | 539 | 539 | 539 | 1,000 |
| 2013/01/28 | 540 | 540 | 539 | 539 | 6,000 |
| 2013/01/25 | 539 | 539 | 539 | 539 | 4,000 |
| 2013/01/24 | 546 | 546 | 520 | 539 | 8,000 |
| 2013/01/23 | 599 | 599 | 536 | 540 | 13,000 |
| 2013/01/22 | 665 | 665 | 575 | 585 | 56,000 |
| 2013/01/21 | 566 | 566 | 566 | 566 | 8,000 |
| 2013/01/17 | 490 | 490 | 486 | 486 | 2,000 |
| 2013/01/16 | 486 | 491 | 486 | 491 | 4,000 |
| 2013/01/15 | 470 | 470 | 470 | 470 | 3,000 |
| 2013/01/08 | 470 | 470 | 470 | 470 | 1,000 |
| 2013/01/07 | 470 | 470 | 470 | 470 | 3,000 |
| 2013/01/04 | 475 | 475 | 470 | 470 | 3,000 |