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 |
---|---|---|---|---|---|
2017/12/28 | 496 | 496 | 494 | 494 | 6,000 |
2017/12/27 | 497 | 497 | 497 | 497 | 2,000 |
2017/12/26 | 500 | 503 | 500 | 503 | 8,000 |
2017/12/25 | 500 | 500 | 496 | 496 | 3,000 |
2017/12/22 | 495 | 500 | 495 | 500 | 6,000 |
2017/12/21 | 492 | 492 | 492 | 492 | 3,000 |
2017/12/20 | 493 | 493 | 493 | 493 | 1,000 |
2017/12/19 | 500 | 500 | 493 | 493 | 5,000 |
2017/12/18 | 498 | 500 | 498 | 500 | 7,000 |
2017/12/14 | 491 | 491 | 491 | 491 | 2,000 |
2017/12/08 | 492 | 492 | 492 | 492 | 2,000 |
2017/11/29 | 499 | 499 | 499 | 499 | 1,000 |
2017/11/28 | 496 | 499 | 492 | 499 | 3,000 |
2017/11/27 | 496 | 496 | 496 | 496 | 1,000 |
2017/11/24 | 496 | 496 | 496 | 496 | 3,000 |
2017/11/22 | 494 | 497 | 492 | 496 | 5,000 |
2017/11/21 | 493 | 493 | 493 | 493 | 4,000 |
2017/11/20 | 493 | 493 | 493 | 493 | 1,000 |
2017/11/17 | 503 | 503 | 499 | 499 | 7,000 |
2017/11/16 | 499 | 504 | 499 | 504 | 5,000 |
2017/11/15 | 499 | 499 | 496 | 496 | 5,000 |
2017/11/13 | 513 | 513 | 502 | 502 | 6,000 |
2017/11/10 | 506 | 506 | 505 | 505 | 4,000 |
2017/11/09 | 510 | 510 | 500 | 500 | 4,000 |
2017/11/08 | 500 | 500 | 500 | 500 | 4,000 |
2017/11/01 | 502 | 505 | 502 | 505 | 2,000 |
2017/10/30 | 504 | 504 | 504 | 504 | 1,000 |
2017/10/27 | 504 | 504 | 504 | 504 | 1,000 |
2017/10/25 | 511 | 511 | 499 | 502 | 10,000 |
2017/10/24 | 503 | 507 | 500 | 507 | 8,000 |
2017/10/23 | 507 | 514 | 504 | 514 | 6,000 |
2017/10/20 | 499 | 499 | 499 | 499 | 1,000 |
2017/10/18 | 509 | 509 | 503 | 503 | 2,000 |
2017/10/17 | 500 | 500 | 500 | 500 | 2,000 |
2017/10/13 | 499 | 499 | 498 | 498 | 4,000 |
2017/10/12 | 498 | 502 | 494 | 502 | 9,000 |
2017/10/11 | 491 | 494 | 490 | 490 | 11,000 |
2017/10/10 | 498 | 498 | 498 | 498 | 2,000 |
2017/10/05 | 495 | 495 | 485 | 490 | 22,000 |
2017/10/04 | 496 | 501 | 495 | 495 | 5,000 |
2017/10/03 | 495 | 495 | 495 | 495 | 1,000 |
2017/10/02 | 498 | 498 | 494 | 494 | 5,000 |
2017/09/29 | 494 | 495 | 491 | 491 | 8,000 |
2017/09/28 | 490 | 491 | 490 | 491 | 4,000 |
2017/09/27 | 504 | 511 | 490 | 490 | 19,000 |
2017/09/26 | 503 | 504 | 503 | 504 | 4,000 |
2017/09/25 | 499 | 499 | 495 | 495 | 6,000 |
2017/09/22 | 494 | 500 | 494 | 499 | 11,000 |
2017/09/21 | 491 | 493 | 491 | 493 | 3,000 |
2017/09/20 | 493 | 493 | 491 | 491 | 4,000 |
2017/09/19 | 489 | 492 | 488 | 488 | 11,000 |
2017/09/15 | 491 | 491 | 484 | 484 | 6,000 |
2017/09/14 | 495 | 495 | 495 | 495 | 1,000 |
2017/09/13 | 495 | 495 | 492 | 492 | 4,000 |
2017/09/12 | 500 | 505 | 496 | 496 | 32,000 |
2017/09/11 | 498 | 498 | 497 | 497 | 6,000 |
2017/09/08 | 502 | 502 | 500 | 500 | 2,000 |
2017/09/07 | 495 | 496 | 495 | 496 | 4,000 |
2017/09/06 | 495 | 495 | 495 | 495 | 1,000 |
2017/09/05 | 498 | 499 | 488 | 488 | 27,000 |
2017/09/04 | 492 | 498 | 490 | 498 | 10,000 |
2017/09/01 | 490 | 496 | 487 | 496 | 28,000 |
2017/08/31 | 499 | 510 | 490 | 498 | 31,000 |
2017/08/30 | 494 | 499 | 493 | 497 | 11,000 |
2017/08/29 | 499 | 499 | 495 | 495 | 5,000 |
2017/08/28 | 525 | 525 | 490 | 499 | 36,000 |
2017/08/25 | 528 | 528 | 518 | 518 | 4,000 |
2017/08/24 | 528 | 530 | 520 | 520 | 7,000 |
2017/08/23 | 514 | 529 | 514 | 529 | 21,000 |
2017/08/22 | 504 | 513 | 504 | 505 | 4,000 |
2017/08/21 | 510 | 518 | 505 | 513 | 19,000 |
2017/08/18 | 502 | 502 | 502 | 502 | 4,000 |
2017/08/17 | 498 | 500 | 489 | 500 | 10,000 |
2017/08/15 | 492 | 498 | 484 | 498 | 15,000 |
2017/08/14 | 500 | 500 | 480 | 485 | 28,000 |
2017/08/09 | 499 | 499 | 492 | 494 | 12,000 |
2017/08/07 | 505 | 510 | 500 | 507 | 9,000 |
2017/08/04 | 499 | 509 | 499 | 499 | 21,000 |
2017/08/03 | 492 | 495 | 492 | 495 | 4,000 |
2017/08/02 | 495 | 496 | 495 | 495 | 5,000 |
2017/08/01 | 495 | 495 | 495 | 495 | 1,000 |
2017/07/31 | 496 | 497 | 496 | 497 | 2,000 |
2017/07/28 | 492 | 495 | 492 | 495 | 3,000 |
2017/07/27 | 498 | 498 | 498 | 498 | 1,000 |
2017/07/26 | 497 | 499 | 489 | 497 | 23,000 |
2017/07/25 | 490 | 507 | 490 | 507 | 16,000 |
2017/07/24 | 486 | 486 | 486 | 486 | 1,000 |
2017/07/21 | 484 | 485 | 484 | 485 | 2,000 |
2017/07/20 | 485 | 485 | 477 | 477 | 3,000 |
2017/07/14 | 477 | 485 | 477 | 477 | 7,000 |
2017/07/13 | 481 | 485 | 481 | 485 | 3,000 |
2017/07/12 | 480 | 480 | 480 | 480 | 3,000 |
2017/07/10 | 480 | 480 | 480 | 480 | 5,000 |
2017/07/07 | 476 | 476 | 476 | 476 | 1,000 |
2017/07/06 | 484 | 484 | 484 | 484 | 1,000 |
2017/07/05 | 484 | 484 | 484 | 484 | 5,000 |
2017/06/26 | 483 | 483 | 483 | 483 | 3,000 |
2017/06/23 | 484 | 487 | 484 | 485 | 5,000 |
2017/06/22 | 485 | 487 | 485 | 487 | 5,000 |
2017/06/21 | 485 | 485 | 485 | 485 | 6,000 |
2017/06/19 | 482 | 483 | 481 | 481 | 5,000 |
2017/06/16 | 482 | 482 | 482 | 482 | 2,000 |
2017/06/14 | 476 | 476 | 476 | 476 | 1,000 |
2017/06/09 | 479 | 479 | 479 | 479 | 1,000 |
2017/06/07 | 472 | 478 | 472 | 478 | 4,000 |
2017/06/05 | 475 | 475 | 475 | 475 | 2,000 |
2017/06/01 | 478 | 478 | 478 | 478 | 2,000 |
2017/05/29 | 472 | 472 | 472 | 472 | 2,000 |
2017/05/26 | 479 | 479 | 478 | 478 | 2,000 |
2017/05/25 | 484 | 484 | 480 | 480 | 5,000 |
2017/05/24 | 480 | 480 | 478 | 478 | 6,000 |
2017/05/23 | 477 | 481 | 477 | 481 | 12,000 |
2017/05/19 | 471 | 471 | 470 | 470 | 6,000 |
2017/05/18 | 477 | 477 | 475 | 476 | 4,000 |
2017/05/17 | 477 | 477 | 477 | 477 | 3,000 |
2017/05/16 | 477 | 477 | 476 | 476 | 3,000 |
2017/05/15 | 499 | 499 | 477 | 485 | 16,000 |
2017/05/12 | 475 | 483 | 475 | 483 | 2,000 |
2017/05/10 | 480 | 480 | 478 | 480 | 10,000 |
2017/05/08 | 498 | 498 | 490 | 490 | 13,000 |
2017/05/02 | 500 | 500 | 490 | 490 | 2,000 |
2017/04/25 | 500 | 500 | 500 | 500 | 6,000 |
2017/04/24 | 472 | 472 | 472 | 472 | 4,000 |
2017/04/18 | 480 | 480 | 480 | 480 | 4,000 |
2017/04/17 | 485 | 485 | 485 | 485 | 4,000 |
2017/04/07 | 492 | 492 | 492 | 492 | 1,000 |
2017/04/04 | 512 | 512 | 512 | 512 | 1,000 |
2017/04/03 | 513 | 513 | 513 | 513 | 5,000 |
2017/03/31 | 511 | 511 | 511 | 511 | 1,000 |
2017/03/27 | 510 | 510 | 510 | 510 | 2,000 |
2017/03/24 | 516 | 516 | 500 | 500 | 4,000 |
2017/03/23 | 490 | 490 | 490 | 490 | 1,000 |
2017/03/17 | 490 | 490 | 490 | 490 | 1,000 |
2017/03/13 | 500 | 500 | 490 | 490 | 2,000 |
2017/03/09 | 508 | 510 | 507 | 510 | 12,000 |
2017/03/03 | 471 | 471 | 471 | 471 | 2,000 |
2017/03/01 | 477 | 477 | 461 | 461 | 3,000 |
2017/02/24 | 483 | 485 | 483 | 485 | 5,000 |
2017/02/23 | 475 | 475 | 475 | 475 | 1,000 |
2017/02/15 | 480 | 480 | 480 | 480 | 1,000 |
2017/02/14 | 469 | 469 | 469 | 469 | 5,000 |
2017/02/13 | 466 | 466 | 466 | 466 | 2,000 |
2017/02/09 | 459 | 459 | 459 | 459 | 1,000 |
2017/02/07 | 457 | 457 | 451 | 451 | 2,000 |
2017/02/06 | 457 | 457 | 457 | 457 | 1,000 |
2017/02/03 | 456 | 456 | 456 | 456 | 2,000 |
2017/01/27 | 470 | 472 | 469 | 472 | 10,000 |
2017/01/26 | 469 | 471 | 469 | 471 | 7,000 |
2017/01/25 | 473 | 473 | 465 | 470 | 22,000 |
2017/01/24 | 465 | 470 | 465 | 467 | 19,000 |
2017/01/13 | 473 | 473 | 473 | 473 | 1,000 |
2017/01/12 | 475 | 475 | 474 | 474 | 4,000 |
2017/01/10 | 483 | 483 | 483 | 483 | 1,000 |
2017/01/06 | 478 | 478 | 469 | 475 | 5,000 |
2017/01/05 | 478 | 480 | 478 | 478 | 4,000 |
2017/01/04 | 465 | 476 | 465 | 476 | 6,000 |