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 |
---|---|---|---|---|---|
2014/12/29 | 545 | 545 | 545 | 545 | 1,000 |
2014/12/26 | 545 | 545 | 545 | 545 | 1,000 |
2014/12/25 | 530 | 545 | 528 | 545 | 10,000 |
2014/12/24 | 530 | 530 | 530 | 530 | 1,000 |
2014/12/19 | 524 | 524 | 517 | 517 | 4,000 |
2014/12/18 | 524 | 524 | 524 | 524 | 3,000 |
2014/12/17 | 524 | 524 | 524 | 524 | 1,000 |
2014/12/16 | 519 | 524 | 516 | 516 | 4,000 |
2014/12/15 | 530 | 530 | 530 | 530 | 2,000 |
2014/12/12 | 529 | 530 | 529 | 530 | 2,000 |
2014/12/10 | 523 | 523 | 523 | 523 | 1,000 |
2014/12/09 | 523 | 523 | 523 | 523 | 2,000 |
2014/12/08 | 534 | 534 | 519 | 519 | 3,000 |
2014/12/05 | 525 | 534 | 525 | 534 | 3,000 |
2014/12/04 | 530 | 555 | 520 | 525 | 15,000 |
2014/12/03 | 530 | 530 | 530 | 530 | 1,000 |
2014/12/02 | 530 | 530 | 530 | 530 | 1,000 |
2014/12/01 | 520 | 532 | 520 | 532 | 7,000 |
2014/11/28 | 518 | 521 | 517 | 521 | 6,000 |
2014/11/27 | 520 | 520 | 520 | 520 | 1,000 |
2014/11/26 | 517 | 520 | 517 | 520 | 2,000 |
2014/11/25 | 519 | 526 | 519 | 519 | 10,000 |
2014/11/21 | 512 | 518 | 512 | 518 | 2,000 |
2014/11/20 | 512 | 512 | 512 | 512 | 1,000 |
2014/11/19 | 517 | 517 | 516 | 516 | 4,000 |
2014/11/18 | 516 | 516 | 516 | 516 | 1,000 |
2014/11/17 | 515 | 516 | 515 | 516 | 2,000 |
2014/11/11 | 510 | 518 | 510 | 518 | 2,000 |
2014/11/07 | 515 | 515 | 510 | 510 | 4,000 |
2014/11/06 | 515 | 515 | 515 | 515 | 2,000 |
2014/11/05 | 519 | 519 | 518 | 518 | 3,000 |
2014/11/04 | 521 | 528 | 518 | 520 | 7,000 |
2014/10/30 | 544 | 544 | 524 | 525 | 5,000 |
2014/10/29 | 541 | 541 | 541 | 541 | 1,000 |
2014/10/28 | 515 | 515 | 515 | 515 | 1,000 |
2014/10/27 | 547 | 547 | 521 | 521 | 4,000 |
2014/10/24 | 539 | 539 | 539 | 539 | 2,000 |
2014/10/23 | 522 | 532 | 522 | 532 | 2,000 |
2014/10/22 | 515 | 515 | 515 | 515 | 1,000 |
2014/10/20 | 509 | 510 | 509 | 510 | 5,000 |
2014/10/17 | 495 | 500 | 495 | 500 | 4,000 |
2014/10/16 | 500 | 501 | 500 | 501 | 2,000 |
2014/10/15 | 498 | 504 | 492 | 501 | 19,000 |
2014/10/14 | 496 | 516 | 492 | 516 | 10,000 |
2014/10/10 | 525 | 526 | 525 | 526 | 2,000 |
2014/10/09 | 529 | 529 | 529 | 529 | 1,000 |
2014/10/08 | 525 | 525 | 525 | 525 | 1,000 |
2014/10/07 | 526 | 526 | 526 | 526 | 1,000 |
2014/10/03 | 520 | 520 | 520 | 520 | 1,000 |
2014/10/02 | 530 | 530 | 520 | 520 | 7,000 |
2014/10/01 | 543 | 543 | 534 | 534 | 6,000 |
2014/09/30 | 569 | 569 | 545 | 547 | 4,000 |
2014/09/29 | 575 | 580 | 550 | 553 | 30,000 |
2014/09/26 | 525 | 525 | 520 | 525 | 4,000 |
2014/09/25 | 538 | 540 | 525 | 525 | 10,000 |
2014/09/24 | 523 | 553 | 523 | 528 | 27,000 |
2014/09/22 | 516 | 522 | 516 | 522 | 2,000 |
2014/09/19 | 515 | 515 | 515 | 515 | 1,000 |
2014/09/17 | 530 | 530 | 521 | 521 | 2,000 |
2014/09/16 | 530 | 530 | 530 | 530 | 1,000 |
2014/09/12 | 528 | 533 | 528 | 530 | 3,000 |
2014/09/11 | 527 | 527 | 527 | 527 | 1,000 |
2014/09/10 | 527 | 527 | 527 | 527 | 1,000 |
2014/09/09 | 517 | 517 | 517 | 517 | 1,000 |
2014/09/08 | 520 | 520 | 520 | 520 | 2,000 |
2014/09/05 | 522 | 522 | 522 | 522 | 1,000 |
2014/09/02 | 524 | 524 | 524 | 524 | 4,000 |
2014/09/01 | 519 | 519 | 519 | 519 | 1,000 |
2014/08/29 | 510 | 510 | 509 | 509 | 4,000 |
2014/08/28 | 523 | 525 | 523 | 525 | 2,000 |
2014/08/25 | 507 | 520 | 507 | 520 | 7,000 |
2014/08/22 | 505 | 507 | 501 | 505 | 6,000 |
2014/08/18 | 501 | 501 | 501 | 501 | 1,000 |
2014/08/14 | 511 | 511 | 501 | 501 | 3,000 |
2014/08/13 | 500 | 511 | 500 | 511 | 6,000 |
2014/08/12 | 490 | 490 | 490 | 490 | 1,000 |
2014/08/11 | 495 | 497 | 490 | 490 | 5,000 |
2014/08/08 | 498 | 498 | 495 | 495 | 3,000 |
2014/08/07 | 503 | 504 | 503 | 504 | 3,000 |
2014/08/05 | 504 | 505 | 504 | 505 | 2,000 |
2014/08/04 | 504 | 510 | 504 | 510 | 2,000 |
2014/08/01 | 510 | 510 | 510 | 510 | 1,000 |
2014/07/31 | 511 | 511 | 511 | 511 | 1,000 |
2014/07/30 | 520 | 520 | 512 | 513 | 3,000 |
2014/07/29 | 522 | 522 | 522 | 522 | 2,000 |
2014/07/28 | 525 | 525 | 525 | 525 | 1,000 |
2014/07/25 | 530 | 530 | 515 | 515 | 6,000 |
2014/07/24 | 517 | 517 | 517 | 517 | 2,000 |
2014/07/23 | 516 | 516 | 511 | 512 | 5,000 |
2014/07/22 | 533 | 533 | 523 | 526 | 6,000 |
2014/07/18 | 521 | 521 | 513 | 513 | 4,000 |
2014/07/17 | 531 | 531 | 521 | 531 | 4,000 |
2014/07/15 | 531 | 531 | 531 | 531 | 1,000 |
2014/07/14 | 525 | 533 | 525 | 533 | 11,000 |
2014/07/11 | 523 | 525 | 523 | 525 | 4,000 |
2014/07/10 | 523 | 523 | 523 | 523 | 3,000 |
2014/07/09 | 523 | 523 | 523 | 523 | 1,000 |
2014/07/08 | 524 | 524 | 524 | 524 | 1,000 |
2014/07/07 | 517 | 517 | 515 | 515 | 2,000 |
2014/07/04 | 508 | 517 | 508 | 517 | 2,000 |
2014/07/03 | 508 | 518 | 508 | 518 | 2,000 |
2014/07/02 | 508 | 508 | 508 | 508 | 1,000 |
2014/07/01 | 506 | 510 | 506 | 510 | 3,000 |
2014/06/27 | 516 | 516 | 510 | 510 | 2,000 |
2014/06/26 | 515 | 515 | 515 | 515 | 1,000 |
2014/06/25 | 528 | 528 | 520 | 520 | 4,000 |
2014/06/24 | 536 | 536 | 527 | 527 | 8,000 |
2014/06/23 | 536 | 536 | 526 | 527 | 8,000 |
2014/06/20 | 522 | 539 | 515 | 523 | 57,000 |
2014/06/19 | 570 | 572 | 560 | 572 | 45,000 |
2014/06/18 | 492 | 492 | 492 | 492 | 2,000 |
2014/06/17 | 500 | 500 | 494 | 496 | 8,000 |
2014/06/16 | 484 | 488 | 484 | 488 | 3,000 |
2014/06/13 | 479 | 480 | 479 | 480 | 2,000 |
2014/06/11 | 471 | 471 | 471 | 471 | 5,000 |
2014/06/10 | 480 | 480 | 475 | 475 | 2,000 |
2014/06/09 | 490 | 490 | 481 | 481 | 2,000 |
2014/06/06 | 483 | 483 | 483 | 483 | 1,000 |
2014/06/04 | 477 | 485 | 477 | 485 | 2,000 |
2014/06/03 | 480 | 480 | 480 | 480 | 1,000 |
2014/05/27 | 475 | 481 | 475 | 481 | 4,000 |
2014/05/26 | 489 | 489 | 489 | 489 | 1,000 |
2014/05/23 | 481 | 482 | 481 | 482 | 4,000 |
2014/05/22 | 475 | 479 | 475 | 479 | 2,000 |
2014/05/20 | 475 | 475 | 475 | 475 | 1,000 |
2014/05/19 | 483 | 483 | 483 | 483 | 1,000 |
2014/05/16 | 491 | 491 | 491 | 491 | 1,000 |
2014/05/13 | 475 | 475 | 475 | 475 | 1,000 |
2014/05/09 | 479 | 479 | 472 | 472 | 3,000 |
2014/05/07 | 495 | 495 | 495 | 495 | 2,000 |
2014/05/01 | 481 | 481 | 481 | 481 | 1,000 |
2014/04/25 | 481 | 481 | 481 | 481 | 1,000 |
2014/04/24 | 483 | 483 | 477 | 477 | 3,000 |
2014/04/22 | 481 | 481 | 481 | 481 | 3,000 |
2014/04/18 | 482 | 486 | 482 | 486 | 2,000 |
2014/04/11 | 490 | 490 | 482 | 482 | 2,000 |
2014/04/09 | 501 | 501 | 500 | 500 | 2,000 |
2014/04/08 | 500 | 508 | 500 | 508 | 2,000 |
2014/04/07 | 506 | 506 | 506 | 506 | 2,000 |
2014/04/04 | 508 | 508 | 508 | 508 | 1,000 |
2014/04/02 | 509 | 509 | 509 | 509 | 1,000 |
2014/04/01 | 508 | 515 | 508 | 515 | 2,000 |
2014/03/31 | 515 | 515 | 507 | 508 | 3,000 |
2014/03/25 | 509 | 509 | 509 | 509 | 3,000 |
2014/03/20 | 510 | 510 | 502 | 502 | 3,000 |
2014/03/19 | 510 | 510 | 510 | 510 | 3,000 |
2014/03/17 | 506 | 506 | 506 | 506 | 1,000 |
2014/03/14 | 518 | 518 | 518 | 518 | 2,000 |
2014/03/13 | 504 | 510 | 504 | 510 | 3,000 |
2014/03/11 | 518 | 518 | 514 | 514 | 2,000 |
2014/03/07 | 520 | 520 | 520 | 520 | 1,000 |
2014/03/06 | 518 | 518 | 517 | 517 | 2,000 |
2014/03/05 | 510 | 511 | 507 | 508 | 5,000 |
2014/03/04 | 510 | 516 | 510 | 516 | 4,000 |
2014/03/03 | 530 | 530 | 520 | 520 | 2,000 |
2014/02/28 | 545 | 545 | 545 | 545 | 1,000 |
2014/02/26 | 535 | 535 | 535 | 535 | 1,000 |
2014/02/25 | 527 | 535 | 527 | 535 | 2,000 |
2014/02/24 | 521 | 522 | 521 | 522 | 3,000 |
2014/02/19 | 529 | 530 | 529 | 530 | 2,000 |
2014/02/13 | 530 | 530 | 520 | 530 | 3,000 |
2014/02/12 | 530 | 530 | 530 | 530 | 2,000 |
2014/02/07 | 511 | 511 | 511 | 511 | 2,000 |
2014/02/06 | 510 | 520 | 510 | 520 | 2,000 |
2014/02/05 | 522 | 522 | 506 | 506 | 3,000 |
2014/02/04 | 507 | 537 | 502 | 537 | 8,000 |
2014/02/03 | 541 | 541 | 527 | 527 | 4,000 |
2014/01/31 | 563 | 563 | 547 | 547 | 2,000 |
2014/01/30 | 540 | 562 | 540 | 562 | 4,000 |
2014/01/29 | 540 | 541 | 540 | 541 | 3,000 |
2014/01/28 | 541 | 549 | 540 | 540 | 9,000 |
2014/01/27 | 549 | 556 | 540 | 540 | 9,000 |
2014/01/24 | 565 | 565 | 556 | 556 | 4,000 |
2014/01/23 | 570 | 570 | 565 | 565 | 4,000 |
2014/01/22 | 577 | 580 | 573 | 573 | 8,000 |
2014/01/21 | 608 | 608 | 572 | 572 | 22,000 |
2014/01/20 | 650 | 670 | 590 | 610 | 82,000 |
2014/01/17 | 552 | 570 | 552 | 570 | 16,000 |
2014/01/16 | 545 | 555 | 545 | 552 | 4,000 |
2014/01/15 | 535 | 543 | 534 | 535 | 9,000 |
2014/01/14 | 536 | 536 | 535 | 535 | 2,000 |
2014/01/10 | 536 | 537 | 536 | 536 | 4,000 |
2014/01/09 | 536 | 549 | 536 | 549 | 3,000 |
2014/01/07 | 531 | 531 | 531 | 531 | 1,000 |