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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,200 | 3,330 | 3,195 | 3,245 | 2,700 |
| 2021/12/29 | 3,130 | 3,225 | 3,075 | 3,210 | 8,500 |
| 2021/12/28 | 3,150 | 3,150 | 3,040 | 3,130 | 8,700 |
| 2021/12/27 | 3,155 | 3,180 | 3,070 | 3,150 | 5,500 |
| 2021/12/24 | 3,340 | 3,340 | 3,155 | 3,225 | 3,900 |
| 2021/12/23 | 3,300 | 3,310 | 3,210 | 3,275 | 3,500 |
| 2021/12/22 | 3,360 | 3,365 | 3,285 | 3,320 | 3,500 |
| 2021/12/21 | 3,175 | 3,440 | 3,130 | 3,295 | 10,800 |
| 2021/12/20 | 3,220 | 3,245 | 3,160 | 3,245 | 6,800 |
| 2021/12/17 | 3,240 | 3,315 | 3,240 | 3,250 | 5,200 |
| 2021/12/16 | 3,425 | 3,510 | 3,245 | 3,300 | 9,800 |
| 2021/12/15 | 3,505 | 3,505 | 3,245 | 3,265 | 16,300 |
| 2021/12/14 | 3,675 | 3,675 | 3,510 | 3,550 | 6,300 |
| 2021/12/13 | 3,710 | 3,795 | 3,615 | 3,695 | 3,600 |
| 2021/12/10 | 3,905 | 3,955 | 3,720 | 3,730 | 7,100 |
| 2021/12/09 | 3,885 | 3,985 | 3,885 | 3,955 | 7,700 |
| 2021/12/08 | 3,850 | 3,975 | 3,850 | 3,885 | 8,700 |
| 2021/12/07 | 3,760 | 3,865 | 3,705 | 3,835 | 7,200 |
| 2021/12/06 | 3,770 | 3,785 | 3,605 | 3,730 | 5,300 |
| 2021/12/03 | 3,530 | 3,790 | 3,455 | 3,700 | 16,500 |
| 2021/12/02 | 3,600 | 3,655 | 3,455 | 3,480 | 11,500 |
| 2021/12/01 | 3,665 | 3,685 | 3,540 | 3,680 | 7,500 |
| 2021/11/30 | 3,665 | 3,950 | 3,665 | 3,720 | 11,300 |
| 2021/11/29 | 3,600 | 3,825 | 3,585 | 3,640 | 10,400 |
| 2021/11/26 | 3,815 | 3,975 | 3,700 | 3,765 | 17,100 |
| 2021/11/25 | 3,940 | 3,990 | 3,880 | 3,885 | 10,600 |
| 2021/11/24 | 3,895 | 3,990 | 3,865 | 3,915 | 4,700 |
| 2021/11/22 | 4,070 | 4,070 | 3,835 | 3,965 | 6,500 |
| 2021/11/19 | 4,100 | 4,105 | 3,950 | 4,000 | 8,800 |
| 2021/11/18 | 4,095 | 4,120 | 4,030 | 4,115 | 5,800 |
| 2021/11/17 | 4,160 | 4,225 | 4,110 | 4,110 | 4,800 |
| 2021/11/16 | 4,200 | 4,260 | 4,060 | 4,160 | 12,900 |
| 2021/11/15 | 4,280 | 4,430 | 4,145 | 4,190 | 13,900 |
| 2021/11/12 | 4,120 | 4,290 | 4,030 | 4,280 | 12,100 |
| 2021/11/11 | 4,005 | 4,190 | 3,900 | 4,050 | 19,600 |
| 2021/11/10 | 4,250 | 4,250 | 4,025 | 4,070 | 17,500 |
| 2021/11/09 | 4,420 | 4,425 | 4,220 | 4,250 | 14,200 |
| 2021/11/08 | 4,400 | 4,500 | 4,340 | 4,410 | 5,800 |
| 2021/11/05 | 4,400 | 4,590 | 4,320 | 4,350 | 14,200 |
| 2021/11/04 | 4,525 | 4,670 | 4,355 | 4,385 | 12,800 |
| 2021/11/02 | 4,375 | 4,735 | 4,350 | 4,455 | 41,400 |
| 2021/11/01 | 4,370 | 4,410 | 4,230 | 4,305 | 18,300 |
| 2021/10/29 | 4,615 | 4,615 | 4,410 | 4,415 | 13,200 |
| 2021/10/28 | 4,525 | 4,645 | 4,420 | 4,580 | 13,300 |
| 2021/10/27 | 4,700 | 4,700 | 4,450 | 4,565 | 28,100 |
| 2021/10/26 | 4,870 | 4,915 | 4,710 | 4,745 | 45,700 |
| 2021/10/25 | 5,100 | 5,300 | 4,505 | 4,990 | 170,100 |
| 2021/10/22 | 4,370 | 4,860 | 4,255 | 4,860 | 181,600 |
| 2021/10/21 | 4,420 | 4,420 | 4,160 | 4,160 | 30,400 |
| 2021/10/20 | 4,500 | 4,525 | 4,195 | 4,350 | 70,700 |
| 2021/10/19 | 4,775 | 4,810 | 4,470 | 4,480 | 59,300 |
| 2021/10/18 | 4,650 | 4,950 | 4,440 | 4,710 | 141,900 |
| 2021/10/15 | 4,800 | 5,040 | 4,640 | 4,640 | 248,500 |
| 2021/10/14 | 6,040 | 6,680 | 5,640 | 5,640 | 237,800 |
| 2021/10/13 | 6,540 | 6,640 | 6,110 | 6,640 | 231,600 |
| 2021/10/12 | 4,935 | 5,640 | 4,715 | 5,640 | 222,400 |
| 2021/10/11 | 4,285 | 4,940 | 4,280 | 4,940 | 65,800 |
| 2021/10/08 | 4,380 | 4,455 | 4,155 | 4,240 | 22,100 |
| 2021/10/07 | 4,150 | 4,370 | 3,930 | 4,140 | 46,700 |
| 2021/10/06 | 3,900 | 4,540 | 3,880 | 4,290 | 99,400 |
| 2021/10/05 | 3,780 | 3,955 | 3,650 | 3,855 | 30,000 |
| 2021/10/04 | 3,670 | 3,945 | 3,545 | 3,920 | 53,100 |
| 2021/10/01 | 3,435 | 3,600 | 3,385 | 3,475 | 14,100 |
| 2021/09/30 | 3,555 | 3,635 | 3,360 | 3,435 | 15,100 |
| 2021/09/29 | 3,260 | 3,580 | 3,260 | 3,500 | 38,900 |
| 2021/09/28 | 3,390 | 3,450 | 3,030 | 3,190 | 26,100 |
| 2021/09/27 | 3,470 | 3,730 | 3,260 | 3,320 | 54,500 |
| 2021/09/24 | 3,270 | 3,400 | 3,230 | 3,400 | 21,900 |
| 2021/09/22 | 3,105 | 3,210 | 3,105 | 3,145 | 12,400 |
| 2021/09/21 | 2,959 | 3,150 | 2,920 | 3,095 | 9,400 |
| 2021/09/17 | 2,891 | 3,060 | 2,842 | 3,025 | 8,800 |
| 2021/09/16 | 2,829 | 2,829 | 2,800 | 2,800 | 2,000 |
| 2021/09/15 | 2,845 | 2,845 | 2,828 | 2,828 | 1,200 |
| 2021/09/14 | 2,915 | 2,915 | 2,815 | 2,849 | 1,800 |
| 2021/09/13 | 2,846 | 2,914 | 2,846 | 2,900 | 2,200 |
| 2021/09/10 | 2,760 | 2,850 | 2,760 | 2,835 | 2,100 |
| 2021/09/09 | 2,736 | 2,759 | 2,736 | 2,758 | 1,000 |
| 2021/09/08 | 2,705 | 2,810 | 2,705 | 2,731 | 4,700 |
| 2021/09/07 | 2,671 | 2,720 | 2,670 | 2,720 | 1,100 |
| 2021/09/06 | 2,720 | 2,724 | 2,681 | 2,700 | 3,600 |
| 2021/09/03 | 2,728 | 2,728 | 2,700 | 2,724 | 1,300 |
| 2021/09/02 | 2,740 | 2,768 | 2,691 | 2,728 | 3,500 |
| 2021/09/01 | 2,721 | 2,768 | 2,720 | 2,730 | 1,100 |
| 2021/08/31 | 2,723 | 2,743 | 2,723 | 2,727 | 1,100 |
| 2021/08/30 | 2,749 | 2,750 | 2,722 | 2,722 | 900 |
| 2021/08/27 | 2,700 | 2,752 | 2,700 | 2,749 | 1,100 |
| 2021/08/26 | 2,705 | 2,729 | 2,675 | 2,710 | 800 |
| 2021/08/25 | 2,656 | 2,713 | 2,656 | 2,713 | 2,100 |
| 2021/08/24 | 2,690 | 2,700 | 2,650 | 2,650 | 2,000 |
| 2021/08/23 | 2,600 | 2,667 | 2,580 | 2,640 | 3,500 |
| 2021/08/20 | 2,811 | 2,811 | 2,606 | 2,631 | 12,100 |
| 2021/08/19 | 2,801 | 2,811 | 2,763 | 2,811 | 3,400 |
| 2021/08/18 | 2,920 | 2,920 | 2,784 | 2,821 | 4,000 |
| 2021/08/17 | 2,980 | 2,980 | 2,880 | 2,922 | 2,800 |
| 2021/08/16 | 3,100 | 3,100 | 2,950 | 2,972 | 6,600 |
| 2021/08/13 | 2,990 | 3,140 | 2,977 | 3,095 | 8,800 |
| 2021/08/12 | 2,840 | 2,951 | 2,840 | 2,949 | 5,900 |
| 2021/08/11 | 2,827 | 2,845 | 2,810 | 2,830 | 3,100 |
| 2021/08/10 | 2,729 | 2,805 | 2,729 | 2,802 | 1,900 |
| 2021/08/06 | 2,759 | 2,769 | 2,725 | 2,734 | 1,900 |
| 2021/08/05 | 2,746 | 2,761 | 2,725 | 2,759 | 2,700 |
| 2021/08/04 | 2,802 | 2,802 | 2,735 | 2,785 | 6,800 |
| 2021/08/03 | 2,870 | 2,879 | 2,801 | 2,802 | 3,100 |
| 2021/08/02 | 2,859 | 2,870 | 2,775 | 2,820 | 3,000 |
| 2021/07/30 | 2,940 | 3,000 | 2,800 | 2,830 | 11,000 |
| 2021/07/29 | 2,941 | 2,941 | 2,893 | 2,936 | 800 |
| 2021/07/28 | 2,910 | 2,930 | 2,892 | 2,929 | 2,200 |
| 2021/07/27 | 2,970 | 2,979 | 2,930 | 2,930 | 1,600 |
| 2021/07/26 | 2,955 | 2,960 | 2,923 | 2,959 | 5,000 |
| 2021/07/21 | 3,010 | 3,015 | 2,952 | 2,952 | 2,700 |
| 2021/07/20 | 3,075 | 3,095 | 2,915 | 2,979 | 9,000 |
| 2021/07/19 | 3,035 | 3,140 | 3,035 | 3,060 | 7,000 |
| 2021/07/16 | 3,080 | 3,150 | 3,000 | 3,035 | 10,600 |
| 2021/07/15 | 3,300 | 3,385 | 3,095 | 3,150 | 20,200 |
| 2021/07/14 | 3,345 | 3,540 | 3,180 | 3,285 | 97,700 |
| 2021/07/13 | 2,970 | 3,100 | 2,950 | 3,015 | 20,100 |
| 2021/07/12 | 2,905 | 2,930 | 2,831 | 2,909 | 8,900 |
| 2021/07/09 | 2,910 | 2,930 | 2,811 | 2,890 | 11,300 |
| 2021/07/08 | 3,025 | 3,120 | 2,810 | 2,860 | 38,600 |
| 2021/07/07 | 2,777 | 3,300 | 2,777 | 3,090 | 90,900 |
| 2021/07/06 | 2,796 | 2,800 | 2,776 | 2,800 | 2,500 |
| 2021/07/05 | 2,750 | 2,840 | 2,749 | 2,780 | 7,400 |
| 2021/07/02 | 2,730 | 2,739 | 2,701 | 2,739 | 1,200 |
| 2021/07/01 | 2,760 | 2,760 | 2,741 | 2,741 | 1,200 |
| 2021/06/30 | 2,760 | 2,797 | 2,754 | 2,759 | 1,100 |
| 2021/06/29 | 2,800 | 2,820 | 2,770 | 2,770 | 600 |
| 2021/06/28 | 2,752 | 2,820 | 2,752 | 2,820 | 3,300 |
| 2021/06/25 | 2,756 | 2,794 | 2,741 | 2,743 | 2,200 |
| 2021/06/24 | 2,795 | 2,810 | 2,765 | 2,799 | 2,800 |
| 2021/06/23 | 2,753 | 2,800 | 2,751 | 2,800 | 800 |
| 2021/06/22 | 2,792 | 2,842 | 2,742 | 2,785 | 7,900 |
| 2021/06/21 | 2,721 | 2,852 | 2,721 | 2,775 | 4,700 |
| 2021/06/18 | 2,939 | 2,961 | 2,751 | 2,771 | 10,500 |
| 2021/06/17 | 2,825 | 2,920 | 2,825 | 2,888 | 7,000 |
| 2021/06/16 | 2,781 | 2,842 | 2,760 | 2,835 | 3,300 |
| 2021/06/15 | 2,750 | 2,750 | 2,715 | 2,731 | 2,000 |
| 2021/06/14 | 2,870 | 2,870 | 2,765 | 2,765 | 4,000 |
| 2021/06/11 | 2,825 | 2,827 | 2,810 | 2,824 | 1,100 |
| 2021/06/10 | 2,833 | 2,833 | 2,760 | 2,775 | 3,100 |
| 2021/06/09 | 2,833 | 2,844 | 2,808 | 2,820 | 1,800 |
| 2021/06/08 | 2,869 | 2,870 | 2,835 | 2,836 | 1,600 |
| 2021/06/07 | 2,890 | 2,890 | 2,852 | 2,858 | 11,000 |
| 2021/06/04 | 2,629 | 2,740 | 2,629 | 2,690 | 5,200 |
| 2021/06/03 | 2,600 | 2,660 | 2,593 | 2,629 | 7,900 |
| 2021/06/02 | 2,590 | 2,730 | 2,500 | 2,525 | 20,400 |
| 2021/06/01 | 2,567 | 2,590 | 2,549 | 2,590 | 1,100 |
| 2021/05/31 | 2,481 | 2,630 | 2,481 | 2,617 | 3,000 |
| 2021/05/28 | 2,450 | 2,465 | 2,438 | 2,465 | 1,200 |
| 2021/05/27 | 2,437 | 2,440 | 2,437 | 2,440 | 500 |
| 2021/05/26 | 2,434 | 2,437 | 2,410 | 2,437 | 1,400 |
| 2021/05/25 | 2,425 | 2,434 | 2,422 | 2,434 | 1,700 |
| 2021/05/24 | 2,409 | 2,422 | 2,399 | 2,422 | 2,000 |
| 2021/05/21 | 2,388 | 2,391 | 2,360 | 2,384 | 1,700 |
| 2021/05/20 | 2,367 | 2,367 | 2,348 | 2,348 | 500 |
| 2021/05/19 | 2,332 | 2,351 | 2,332 | 2,332 | 2,300 |
| 2021/05/18 | 2,331 | 2,340 | 2,320 | 2,332 | 1,200 |
| 2021/05/17 | 2,400 | 2,420 | 2,317 | 2,331 | 3,900 |
| 2021/05/14 | 2,399 | 2,400 | 2,346 | 2,400 | 1,600 |
| 2021/05/13 | 2,366 | 2,402 | 2,319 | 2,402 | 1,100 |
| 2021/05/12 | 2,464 | 2,464 | 2,315 | 2,372 | 8,500 |
| 2021/05/11 | 2,491 | 2,508 | 2,485 | 2,485 | 1,100 |
| 2021/05/10 | 2,497 | 2,515 | 2,485 | 2,508 | 4,500 |
| 2021/05/07 | 2,550 | 2,550 | 2,450 | 2,481 | 2,100 |
| 2021/05/06 | 2,472 | 2,569 | 2,461 | 2,516 | 1,200 |
| 2021/04/30 | 2,577 | 2,577 | 2,470 | 2,472 | 7,000 |
| 2021/04/28 | 2,545 | 2,547 | 2,511 | 2,533 | 3,900 |
| 2021/04/27 | 2,640 | 2,640 | 2,556 | 2,556 | 3,300 |
| 2021/04/26 | 2,672 | 2,725 | 2,635 | 2,640 | 9,300 |
| 2021/04/23 | 2,658 | 2,773 | 2,636 | 2,660 | 5,700 |
| 2021/04/22 | 2,699 | 2,700 | 2,650 | 2,659 | 2,300 |
| 2021/04/21 | 2,620 | 2,725 | 2,620 | 2,691 | 4,100 |
| 2021/04/20 | 2,680 | 2,683 | 2,610 | 2,683 | 5,100 |
| 2021/04/19 | 2,825 | 2,867 | 2,655 | 2,670 | 16,600 |
| 2021/04/16 | 2,686 | 2,899 | 2,606 | 2,682 | 28,400 |
| 2021/04/15 | 2,844 | 2,844 | 2,651 | 2,680 | 36,400 |
| 2021/04/14 | 2,620 | 2,870 | 2,600 | 2,870 | 72,100 |
| 2021/04/13 | 2,300 | 2,370 | 2,283 | 2,370 | 4,600 |
| 2021/04/12 | 2,282 | 2,315 | 2,274 | 2,277 | 1,500 |
| 2021/04/09 | 2,252 | 2,283 | 2,251 | 2,270 | 1,900 |
| 2021/04/08 | 2,262 | 2,289 | 2,262 | 2,266 | 800 |
| 2021/04/07 | 2,286 | 2,286 | 2,286 | 2,286 | 100 |
| 2021/04/06 | 2,296 | 2,296 | 2,245 | 2,245 | 400 |
| 2021/04/05 | 2,290 | 2,295 | 2,250 | 2,250 | 1,600 |
| 2021/04/02 | 2,299 | 2,299 | 2,290 | 2,290 | 800 |
| 2021/04/01 | 2,239 | 2,240 | 2,239 | 2,240 | 300 |
| 2021/03/31 | 2,203 | 2,309 | 2,180 | 2,270 | 4,800 |
| 2021/03/30 | 2,206 | 2,206 | 2,203 | 2,203 | 300 |
| 2021/03/29 | 2,250 | 2,258 | 2,215 | 2,215 | 1,700 |
| 2021/03/26 | 2,244 | 2,244 | 2,210 | 2,240 | 1,400 |
| 2021/03/25 | 2,210 | 2,246 | 2,210 | 2,236 | 1,100 |
| 2021/03/24 | 2,290 | 2,290 | 2,204 | 2,210 | 2,100 |
| 2021/03/23 | 2,310 | 2,310 | 2,253 | 2,290 | 10,400 |
| 2021/03/22 | 2,228 | 2,228 | 2,200 | 2,200 | 2,800 |
| 2021/03/19 | 2,229 | 2,229 | 2,173 | 2,178 | 5,400 |
| 2021/03/18 | 2,255 | 2,255 | 2,205 | 2,205 | 4,000 |
| 2021/03/17 | 2,236 | 2,271 | 2,211 | 2,211 | 4,100 |
| 2021/03/16 | 2,326 | 2,326 | 2,250 | 2,270 | 6,900 |
| 2021/03/15 | 2,227 | 2,295 | 2,160 | 2,276 | 15,900 |
| 2021/03/12 | 2,229 | 2,229 | 2,130 | 2,196 | 7,800 |
| 2021/03/11 | 2,100 | 2,129 | 2,089 | 2,129 | 4,700 |
| 2021/03/10 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2021/03/09 | 2,095 | 2,095 | 2,045 | 2,045 | 800 |
| 2021/03/08 | 2,069 | 2,069 | 2,068 | 2,068 | 200 |
| 2021/03/05 | 2,080 | 2,080 | 2,011 | 2,069 | 2,000 |
| 2021/03/04 | 2,128 | 2,128 | 2,092 | 2,100 | 6,500 |
| 2021/03/03 | 2,090 | 2,128 | 2,090 | 2,128 | 400 |
| 2021/03/02 | 2,078 | 2,099 | 2,078 | 2,099 | 300 |
| 2021/03/01 | 2,061 | 2,065 | 2,061 | 2,065 | 300 |
| 2021/02/26 | 2,100 | 2,100 | 2,051 | 2,051 | 2,100 |
| 2021/02/25 | 2,080 | 2,080 | 2,080 | 2,080 | 900 |
| 2021/02/24 | 2,080 | 2,105 | 2,080 | 2,080 | 1,100 |
| 2021/02/22 | 2,128 | 2,128 | 2,119 | 2,119 | 5,500 |
| 2021/02/19 | 2,089 | 2,119 | 2,073 | 2,119 | 700 |
| 2021/02/18 | 2,089 | 2,089 | 2,089 | 2,089 | 100 |
| 2021/02/17 | 2,118 | 2,118 | 2,080 | 2,089 | 600 |
| 2021/02/16 | 2,110 | 2,112 | 2,110 | 2,110 | 2,700 |
| 2021/02/15 | 2,119 | 2,128 | 2,118 | 2,119 | 1,300 |
| 2021/02/12 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
| 2021/02/10 | 2,030 | 2,080 | 2,030 | 2,079 | 2,600 |
| 2021/02/09 | 2,030 | 2,030 | 2,002 | 2,026 | 800 |
| 2021/02/08 | 2,054 | 2,054 | 2,020 | 2,030 | 1,300 |
| 2021/02/05 | 2,030 | 2,030 | 2,010 | 2,013 | 1,400 |
| 2021/02/04 | 2,050 | 2,050 | 2,020 | 2,020 | 1,000 |
| 2021/02/03 | 2,030 | 2,054 | 2,030 | 2,051 | 2,600 |
| 2021/02/02 | 2,040 | 2,040 | 2,030 | 2,031 | 1,900 |
| 2021/02/01 | 2,020 | 2,045 | 2,020 | 2,045 | 2,700 |
| 2021/01/29 | 2,060 | 2,060 | 2,040 | 2,040 | 900 |
| 2021/01/28 | 2,051 | 2,052 | 2,051 | 2,052 | 200 |
| 2021/01/27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,400 |
| 2021/01/26 | 2,054 | 2,080 | 2,050 | 2,080 | 3,100 |
| 2021/01/25 | 2,077 | 2,085 | 2,052 | 2,052 | 3,200 |
| 2021/01/22 | 2,092 | 2,115 | 2,078 | 2,087 | 3,800 |
| 2021/01/21 | 2,125 | 2,125 | 2,083 | 2,086 | 4,800 |
| 2021/01/20 | 2,121 | 2,142 | 2,118 | 2,130 | 500 |
| 2021/01/19 | 2,123 | 2,140 | 2,122 | 2,123 | 3,300 |
| 2021/01/18 | 2,167 | 2,167 | 2,122 | 2,138 | 6,800 |
| 2021/01/15 | 2,291 | 2,319 | 2,121 | 2,140 | 37,800 |
| 2021/01/14 | 2,640 | 2,670 | 2,552 | 2,552 | 4,300 |
| 2021/01/13 | 2,695 | 2,729 | 2,579 | 2,674 | 2,800 |
| 2021/01/12 | 2,475 | 2,630 | 2,475 | 2,630 | 5,100 |
| 2021/01/08 | 2,570 | 2,572 | 2,442 | 2,450 | 3,400 |
| 2021/01/07 | 2,622 | 2,639 | 2,543 | 2,570 | 2,500 |
| 2021/01/06 | 2,550 | 2,623 | 2,517 | 2,623 | 3,700 |
| 2021/01/05 | 2,663 | 2,880 | 2,512 | 2,600 | 17,700 |
| 2021/01/04 | 2,371 | 2,730 | 2,370 | 2,699 | 19,300 |