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 |
|---|---|---|---|---|---|
| 2016/12/30 | 470 | 470 | 470 | 470 | 1,000 |
| 2016/12/28 | 471 | 472 | 464 | 472 | 15,000 |
| 2016/12/27 | 463 | 463 | 458 | 458 | 5,000 |
| 2016/12/26 | 475 | 475 | 471 | 471 | 3,000 |
| 2016/12/22 | 480 | 480 | 480 | 480 | 4,000 |
| 2016/12/21 | 471 | 472 | 471 | 472 | 2,000 |
| 2016/12/20 | 467 | 468 | 464 | 468 | 10,000 |
| 2016/12/19 | 469 | 469 | 462 | 463 | 6,000 |
| 2016/12/16 | 464 | 465 | 458 | 463 | 8,000 |
| 2016/12/14 | 459 | 461 | 456 | 456 | 3,000 |
| 2016/12/12 | 459 | 459 | 459 | 459 | 1,000 |
| 2016/12/09 | 461 | 461 | 451 | 451 | 4,000 |
| 2016/12/08 | 453 | 453 | 450 | 453 | 5,000 |
| 2016/12/07 | 465 | 465 | 458 | 460 | 4,000 |
| 2016/12/06 | 484 | 484 | 460 | 468 | 17,000 |
| 2016/12/05 | 467 | 483 | 467 | 483 | 11,000 |
| 2016/12/02 | 473 | 473 | 465 | 465 | 8,000 |
| 2016/12/01 | 475 | 489 | 472 | 488 | 13,000 |
| 2016/11/30 | 477 | 489 | 471 | 481 | 16,000 |
| 2016/11/29 | 535 | 535 | 485 | 485 | 74,000 |
| 2016/11/28 | 437 | 525 | 436 | 525 | 110,000 |
| 2016/11/25 | 448 | 450 | 448 | 450 | 5,000 |
| 2016/11/24 | 437 | 444 | 436 | 440 | 6,000 |
| 2016/11/22 | 431 | 437 | 431 | 437 | 2,000 |
| 2016/11/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2016/11/17 | 427 | 427 | 427 | 427 | 1,000 |
| 2016/11/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2016/11/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2016/11/11 | 423 | 423 | 423 | 423 | 1,000 |
| 2016/11/10 | 427 | 427 | 423 | 423 | 5,000 |
| 2016/11/09 | 428 | 429 | 422 | 429 | 3,000 |
| 2016/11/07 | 421 | 421 | 421 | 421 | 2,000 |
| 2016/11/04 | 423 | 423 | 423 | 423 | 1,000 |
| 2016/11/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2016/10/31 | 428 | 428 | 428 | 428 | 6,000 |
| 2016/10/25 | 430 | 430 | 430 | 430 | 6,000 |
| 2016/10/24 | 437 | 440 | 437 | 440 | 4,000 |
| 2016/10/18 | 437 | 437 | 437 | 437 | 1,000 |
| 2016/10/17 | 433 | 433 | 433 | 433 | 1,000 |
| 2016/10/13 | 425 | 425 | 424 | 425 | 3,000 |
| 2016/10/12 | 430 | 430 | 430 | 430 | 3,000 |
| 2016/10/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2016/10/06 | 437 | 437 | 430 | 430 | 5,000 |
| 2016/09/28 | 438 | 438 | 438 | 438 | 1,000 |
| 2016/09/26 | 434 | 434 | 426 | 426 | 3,000 |
| 2016/09/23 | 433 | 433 | 426 | 426 | 5,000 |
| 2016/09/21 | 426 | 426 | 425 | 425 | 3,000 |
| 2016/09/20 | 420 | 422 | 420 | 422 | 4,000 |
| 2016/09/16 | 413 | 413 | 413 | 413 | 2,000 |
| 2016/09/13 | 422 | 422 | 421 | 421 | 2,000 |
| 2016/09/08 | 422 | 422 | 422 | 422 | 1,000 |
| 2016/09/07 | 424 | 424 | 424 | 424 | 2,000 |
| 2016/09/06 | 425 | 427 | 422 | 424 | 6,000 |
| 2016/09/02 | 420 | 424 | 420 | 423 | 13,000 |
| 2016/08/25 | 433 | 433 | 425 | 425 | 7,000 |
| 2016/08/24 | 422 | 426 | 422 | 425 | 5,000 |
| 2016/08/23 | 419 | 419 | 419 | 419 | 1,000 |
| 2016/08/22 | 423 | 424 | 423 | 424 | 2,000 |
| 2016/08/19 | 423 | 423 | 423 | 423 | 1,000 |
| 2016/08/18 | 422 | 422 | 422 | 422 | 2,000 |
| 2016/08/16 | 424 | 424 | 424 | 424 | 1,000 |
| 2016/08/10 | 429 | 429 | 429 | 429 | 3,000 |
| 2016/08/02 | 425 | 425 | 425 | 425 | 2,000 |
| 2016/08/01 | 422 | 422 | 422 | 422 | 1,000 |
| 2016/07/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2016/07/25 | 423 | 425 | 423 | 425 | 3,000 |
| 2016/07/22 | 423 | 425 | 423 | 423 | 6,000 |
| 2016/07/20 | 418 | 418 | 418 | 418 | 3,000 |
| 2016/07/14 | 422 | 422 | 422 | 422 | 1,000 |
| 2016/07/13 | 420 | 428 | 420 | 428 | 2,000 |
| 2016/07/12 | 425 | 425 | 412 | 420 | 9,000 |
| 2016/07/06 | 425 | 425 | 425 | 425 | 1,000 |
| 2016/07/01 | 429 | 430 | 429 | 430 | 2,000 |
| 2016/06/28 | 429 | 429 | 429 | 429 | 1,000 |
| 2016/06/24 | 450 | 466 | 426 | 445 | 11,000 |
| 2016/06/16 | 420 | 420 | 420 | 420 | 3,000 |
| 2016/06/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2016/06/02 | 427 | 427 | 427 | 427 | 1,000 |
| 2016/05/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2016/05/25 | 450 | 450 | 445 | 445 | 4,000 |
| 2016/05/20 | 436 | 436 | 427 | 427 | 7,000 |
| 2016/05/19 | 437 | 441 | 437 | 441 | 2,000 |
| 2016/05/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2016/05/13 | 445 | 445 | 445 | 445 | 1,000 |
| 2016/05/12 | 455 | 455 | 453 | 453 | 2,000 |
| 2016/05/11 | 472 | 472 | 471 | 471 | 2,000 |
| 2016/05/02 | 479 | 479 | 479 | 479 | 3,000 |
| 2016/04/26 | 505 | 505 | 479 | 479 | 2,000 |
| 2016/04/25 | 499 | 499 | 499 | 499 | 2,000 |
| 2016/04/21 | 479 | 479 | 479 | 479 | 1,000 |
| 2016/04/20 | 482 | 498 | 482 | 495 | 3,000 |
| 2016/04/19 | 520 | 520 | 495 | 508 | 15,000 |
| 2016/04/18 | 500 | 500 | 494 | 500 | 15,000 |
| 2016/04/15 | 455 | 490 | 455 | 490 | 7,000 |
| 2016/04/06 | 427 | 427 | 427 | 427 | 1,000 |
| 2016/03/28 | 440 | 440 | 434 | 434 | 2,000 |
| 2016/03/25 | 454 | 454 | 440 | 446 | 8,000 |
| 2016/03/24 | 450 | 454 | 450 | 454 | 2,000 |
| 2016/03/23 | 449 | 450 | 449 | 450 | 2,000 |
| 2016/03/22 | 441 | 441 | 441 | 441 | 1,000 |
| 2016/03/08 | 449 | 449 | 449 | 449 | 3,000 |
| 2016/03/07 | 456 | 456 | 456 | 456 | 3,000 |
| 2016/03/04 | 440 | 440 | 440 | 440 | 3,000 |
| 2016/03/02 | 439 | 439 | 439 | 439 | 3,000 |
| 2016/02/25 | 451 | 451 | 451 | 451 | 2,000 |
| 2016/02/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2016/02/23 | 472 | 472 | 464 | 468 | 3,000 |
| 2016/02/19 | 435 | 465 | 435 | 465 | 5,000 |
| 2016/02/18 | 441 | 441 | 441 | 441 | 1,000 |
| 2016/02/15 | 400 | 401 | 400 | 401 | 2,000 |
| 2016/02/12 | 398 | 398 | 398 | 398 | 3,000 |
| 2016/02/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2016/02/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2016/02/04 | 454 | 454 | 454 | 454 | 1,000 |
| 2016/02/03 | 452 | 452 | 452 | 452 | 1,000 |
| 2016/01/29 | 482 | 482 | 482 | 482 | 1,000 |
| 2016/01/25 | 486 | 486 | 486 | 486 | 4,000 |
| 2016/01/22 | 486 | 486 | 486 | 486 | 1,000 |
| 2016/01/20 | 486 | 486 | 486 | 486 | 1,000 |
| 2016/01/18 | 493 | 501 | 493 | 493 | 21,000 |
| 2016/01/14 | 437 | 445 | 437 | 445 | 2,000 |
| 2016/01/13 | 448 | 453 | 448 | 453 | 3,000 |
| 2016/01/12 | 446 | 446 | 445 | 445 | 3,000 |
| 2016/01/07 | 468 | 468 | 462 | 462 | 2,000 |
| 2016/01/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2016/01/05 | 473 | 473 | 470 | 470 | 3,000 |
| 2016/01/04 | 486 | 487 | 486 | 487 | 2,000 |