川口化学工業(4361)の株価時系列情報
川口化学工業(4361)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,380 | 1,399 | 1,365 | 1,369 | 3,100 |
| 2025/06/12 | 1,389 | 1,410 | 1,389 | 1,410 | 1,000 |
| 2025/06/11 | 1,417 | 1,417 | 1,382 | 1,382 | 1,300 |
| 2025/06/10 | 1,332 | 1,425 | 1,332 | 1,425 | 2,800 |
| 2025/06/09 | 1,339 | 1,341 | 1,339 | 1,341 | 500 |
| 2025/06/06 | 1,319 | 1,337 | 1,319 | 1,337 | 200 |
| 2025/06/05 | 1,350 | 1,359 | 1,331 | 1,335 | 2,100 |
| 2025/06/04 | 1,328 | 1,330 | 1,322 | 1,322 | 600 |
| 2025/06/03 | 1,345 | 1,345 | 1,316 | 1,316 | 2,100 |
| 2025/06/02 | 1,356 | 1,356 | 1,343 | 1,345 | 700 |
| 2025/05/30 | 1,341 | 1,347 | 1,341 | 1,346 | 1,400 |
| 2025/05/29 | 1,310 | 1,440 | 1,286 | 1,333 | 62,200 |
| 2025/05/28 | 1,316 | 1,520 | 1,305 | 1,307 | 81,900 |
| 2025/05/27 | 1,315 | 1,320 | 1,315 | 1,316 | 800 |
| 2025/05/26 | 1,293 | 1,315 | 1,293 | 1,315 | 900 |
| 2025/05/23 | 1,282 | 1,283 | 1,282 | 1,282 | 300 |
| 2025/05/22 | 1,356 | 1,356 | 1,268 | 1,282 | 3,700 |
| 2025/05/21 | 1,261 | 1,386 | 1,261 | 1,342 | 44,300 |
| 2025/05/20 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2025/05/13 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2025/05/12 | 1,273 | 1,273 | 1,273 | 1,273 | 400 |
| 2025/05/09 | 1,276 | 1,277 | 1,273 | 1,275 | 400 |
| 2025/05/08 | 1,277 | 1,277 | 1,273 | 1,273 | 500 |
| 2025/05/07 | 1,281 | 1,292 | 1,272 | 1,273 | 500 |
| 2025/05/02 | 1,281 | 1,287 | 1,281 | 1,287 | 1,200 |
| 2025/05/01 | 1,296 | 1,399 | 1,264 | 1,283 | 27,700 |
| 2025/04/30 | 1,277 | 1,296 | 1,277 | 1,296 | 200 |
| 2025/04/28 | 1,281 | 1,282 | 1,262 | 1,277 | 2,600 |
| 2025/04/25 | 1,265 | 1,281 | 1,251 | 1,256 | 1,200 |
| 2025/04/24 | 1,233 | 1,235 | 1,233 | 1,235 | 600 |
| 2025/04/23 | 1,211 | 1,340 | 1,202 | 1,242 | 27,500 |
| 2025/04/22 | 1,180 | 1,196 | 1,180 | 1,196 | 1,100 |
| 2025/04/21 | 1,180 | 1,255 | 1,149 | 1,150 | 12,900 |
| 2025/04/16 | 1,148 | 1,160 | 1,148 | 1,160 | 200 |
| 2025/04/15 | 1,150 | 1,170 | 1,147 | 1,147 | 1,700 |
| 2025/04/14 | 1,172 | 1,172 | 1,142 | 1,153 | 3,100 |
| 2025/04/11 | 1,135 | 1,157 | 1,105 | 1,155 | 3,000 |
| 2025/04/10 | 1,130 | 1,139 | 1,090 | 1,135 | 4,200 |
| 2025/04/09 | 1,060 | 1,086 | 1,060 | 1,070 | 4,100 |
| 2025/04/08 | 1,070 | 1,112 | 1,070 | 1,112 | 9,300 |
| 2025/04/07 | 1,077 | 1,077 | 1,001 | 1,050 | 8,500 |
| 2025/04/04 | 1,254 | 1,468 | 1,152 | 1,181 | 146,500 |
| 2025/04/03 | 1,281 | 1,281 | 1,276 | 1,276 | 700 |
| 2025/04/02 | 1,303 | 1,303 | 1,298 | 1,298 | 800 |
| 2025/04/01 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2025/03/31 | 1,334 | 1,334 | 1,300 | 1,300 | 1,300 |
| 2025/03/28 | 1,332 | 1,334 | 1,330 | 1,334 | 500 |
| 2025/03/27 | 1,338 | 1,338 | 1,322 | 1,322 | 300 |
| 2025/03/26 | 1,337 | 1,338 | 1,336 | 1,338 | 500 |
| 2025/03/25 | 1,333 | 1,338 | 1,331 | 1,338 | 600 |
| 2025/03/24 | 1,316 | 1,333 | 1,316 | 1,331 | 2,500 |
| 2025/03/21 | 1,308 | 1,315 | 1,308 | 1,315 | 900 |
| 2025/03/19 | 1,308 | 1,325 | 1,308 | 1,325 | 1,600 |
| 2025/03/18 | 1,330 | 1,330 | 1,310 | 1,310 | 600 |
| 2025/03/17 | 1,305 | 1,317 | 1,298 | 1,317 | 3,700 |
| 2025/03/14 | 1,325 | 1,325 | 1,316 | 1,316 | 200 |
| 2025/03/13 | 1,298 | 1,322 | 1,298 | 1,322 | 500 |
| 2025/03/12 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2025/03/11 | 1,301 | 1,301 | 1,300 | 1,301 | 700 |
| 2025/03/10 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2025/03/07 | 1,321 | 1,321 | 1,320 | 1,320 | 500 |
| 2025/03/06 | 1,323 | 1,323 | 1,321 | 1,321 | 300 |
| 2025/03/05 | 1,316 | 1,332 | 1,316 | 1,318 | 500 |
| 2025/03/04 | 1,327 | 1,327 | 1,318 | 1,318 | 400 |
| 2025/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/02/27 | 1,316 | 1,320 | 1,316 | 1,320 | 400 |
| 2025/02/26 | 1,315 | 1,316 | 1,315 | 1,315 | 400 |
| 2025/02/25 | 1,321 | 1,335 | 1,311 | 1,335 | 700 |
| 2025/02/21 | 1,323 | 1,328 | 1,321 | 1,321 | 400 |
| 2025/02/20 | 1,331 | 1,331 | 1,323 | 1,323 | 800 |
| 2025/02/19 | 1,335 | 1,336 | 1,320 | 1,331 | 2,000 |
| 2025/02/18 | 1,326 | 1,340 | 1,326 | 1,335 | 600 |
| 2025/02/17 | 1,317 | 1,330 | 1,317 | 1,330 | 4,500 |
| 2025/02/14 | 1,318 | 1,318 | 1,315 | 1,315 | 900 |
| 2025/02/13 | 1,317 | 1,317 | 1,317 | 1,317 | 100 |
| 2025/02/12 | 1,329 | 1,329 | 1,315 | 1,315 | 600 |
| 2025/02/10 | 1,322 | 1,322 | 1,314 | 1,315 | 700 |
| 2025/02/07 | 1,320 | 1,325 | 1,316 | 1,316 | 1,800 |
| 2025/02/05 | 1,334 | 1,334 | 1,315 | 1,315 | 200 |
| 2025/02/04 | 1,317 | 1,317 | 1,306 | 1,306 | 200 |
| 2025/02/03 | 1,324 | 1,324 | 1,300 | 1,300 | 2,000 |
| 2025/01/31 | 1,291 | 1,350 | 1,291 | 1,300 | 1,600 |
| 2025/01/30 | 1,295 | 1,300 | 1,294 | 1,294 | 1,600 |
| 2025/01/29 | 1,293 | 1,294 | 1,281 | 1,294 | 900 |
| 2025/01/28 | 1,286 | 1,294 | 1,286 | 1,293 | 500 |
| 2025/01/27 | 1,289 | 1,293 | 1,284 | 1,286 | 1,200 |
| 2025/01/24 | 1,301 | 1,301 | 1,290 | 1,290 | 1,500 |
| 2025/01/23 | 1,295 | 1,305 | 1,295 | 1,301 | 1,000 |
| 2025/01/22 | 1,300 | 1,300 | 1,280 | 1,294 | 500 |
| 2025/01/21 | 1,273 | 1,298 | 1,273 | 1,298 | 1,700 |
| 2025/01/20 | 1,271 | 1,288 | 1,271 | 1,273 | 2,800 |
| 2025/01/17 | 1,301 | 1,301 | 1,270 | 1,287 | 3,400 |
| 2025/01/16 | 1,310 | 1,310 | 1,302 | 1,302 | 1,000 |
| 2025/01/15 | 1,325 | 1,327 | 1,306 | 1,308 | 5,200 |
| 2025/01/14 | 1,349 | 1,358 | 1,307 | 1,357 | 7,300 |
| 2025/01/10 | 1,358 | 1,362 | 1,350 | 1,350 | 3,000 |
| 2025/01/09 | 1,335 | 1,354 | 1,330 | 1,353 | 6,400 |
| 2025/01/08 | 1,329 | 1,330 | 1,320 | 1,330 | 3,100 |
| 2025/01/07 | 1,338 | 1,338 | 1,324 | 1,330 | 1,700 |
| 2025/01/06 | 1,317 | 1,335 | 1,316 | 1,325 | 2,700 |
| 2024/12/30 | 1,315 | 1,322 | 1,312 | 1,315 | 1,100 |
| 2024/12/27 | 1,306 | 1,335 | 1,305 | 1,316 | 3,800 |
| 2024/12/26 | 1,295 | 1,309 | 1,292 | 1,296 | 4,400 |
| 2024/12/25 | 1,296 | 1,305 | 1,292 | 1,295 | 3,300 |
| 2024/12/24 | 1,296 | 1,296 | 1,290 | 1,296 | 3,500 |
| 2024/12/23 | 1,293 | 1,299 | 1,289 | 1,290 | 3,000 |
| 2024/12/20 | 1,310 | 1,310 | 1,290 | 1,290 | 3,800 |
| 2024/12/19 | 1,257 | 1,323 | 1,257 | 1,316 | 7,000 |
| 2024/12/18 | 1,301 | 1,317 | 1,300 | 1,317 | 1,300 |
| 2024/12/17 | 1,299 | 1,308 | 1,280 | 1,308 | 4,900 |
| 2024/12/16 | 1,308 | 1,314 | 1,288 | 1,299 | 4,000 |
| 2024/12/13 | 1,316 | 1,324 | 1,310 | 1,315 | 2,100 |
| 2024/12/12 | 1,339 | 1,342 | 1,310 | 1,325 | 4,300 |
| 2024/12/11 | 1,353 | 1,353 | 1,339 | 1,339 | 1,500 |
| 2024/12/10 | 1,359 | 1,359 | 1,340 | 1,340 | 8,600 |
| 2024/12/09 | 1,371 | 1,371 | 1,345 | 1,352 | 5,800 |
| 2024/12/06 | 1,370 | 1,371 | 1,361 | 1,371 | 900 |
| 2024/12/05 | 1,371 | 1,377 | 1,365 | 1,365 | 1,700 |
| 2024/12/04 | 1,379 | 1,386 | 1,353 | 1,365 | 1,900 |
| 2024/12/03 | 1,370 | 1,380 | 1,363 | 1,380 | 2,100 |
| 2024/12/02 | 1,349 | 1,374 | 1,345 | 1,370 | 9,800 |
| 2024/11/29 | 1,412 | 1,412 | 1,395 | 1,395 | 6,900 |
| 2024/11/28 | 1,404 | 1,429 | 1,403 | 1,413 | 23,500 |
| 2024/11/27 | 1,612 | 1,612 | 1,540 | 1,540 | 19,700 |
| 2024/11/26 | 1,607 | 1,615 | 1,590 | 1,612 | 15,800 |
| 2024/11/25 | 1,560 | 1,600 | 1,560 | 1,589 | 8,200 |
| 2024/11/22 | 1,567 | 1,573 | 1,558 | 1,558 | 6,000 |
| 2024/11/21 | 1,575 | 1,578 | 1,555 | 1,578 | 10,800 |
| 2024/11/20 | 1,575 | 1,579 | 1,565 | 1,569 | 2,700 |
| 2024/11/19 | 1,559 | 1,575 | 1,556 | 1,575 | 2,900 |
| 2024/11/18 | 1,562 | 1,570 | 1,555 | 1,563 | 4,500 |
| 2024/11/15 | 1,567 | 1,590 | 1,560 | 1,575 | 7,100 |
| 2024/11/14 | 1,610 | 1,612 | 1,580 | 1,588 | 4,100 |
| 2024/11/13 | 1,615 | 1,620 | 1,606 | 1,609 | 5,000 |
| 2024/11/12 | 1,627 | 1,627 | 1,611 | 1,615 | 7,700 |
| 2024/11/11 | 1,631 | 1,635 | 1,623 | 1,626 | 3,700 |
| 2024/11/08 | 1,641 | 1,645 | 1,625 | 1,632 | 6,100 |
| 2024/11/07 | 1,640 | 1,648 | 1,630 | 1,634 | 3,600 |
| 2024/11/06 | 1,632 | 1,649 | 1,632 | 1,635 | 6,500 |
| 2024/11/05 | 1,640 | 1,676 | 1,628 | 1,650 | 3,300 |
| 2024/11/01 | 1,647 | 1,666 | 1,640 | 1,648 | 3,000 |
| 2024/10/31 | 1,653 | 1,685 | 1,653 | 1,669 | 3,000 |
| 2024/10/30 | 1,636 | 1,690 | 1,621 | 1,651 | 11,600 |
| 2024/10/29 | 1,613 | 1,631 | 1,606 | 1,626 | 1,500 |
| 2024/10/28 | 1,585 | 1,611 | 1,583 | 1,601 | 900 |
| 2024/10/25 | 1,595 | 1,595 | 1,569 | 1,585 | 900 |
| 2024/10/24 | 1,600 | 1,600 | 1,540 | 1,569 | 4,500 |
| 2024/10/23 | 1,636 | 1,640 | 1,599 | 1,600 | 5,100 |
| 2024/10/22 | 1,634 | 1,649 | 1,600 | 1,639 | 4,500 |
| 2024/10/21 | 1,633 | 1,634 | 1,633 | 1,634 | 700 |
| 2024/10/18 | 1,656 | 1,660 | 1,632 | 1,632 | 2,900 |
| 2024/10/17 | 1,620 | 1,654 | 1,618 | 1,654 | 5,100 |
| 2024/10/16 | 1,578 | 1,620 | 1,578 | 1,620 | 9,200 |
| 2024/10/15 | 1,570 | 1,595 | 1,570 | 1,578 | 8,900 |
| 2024/10/11 | 1,555 | 1,590 | 1,555 | 1,574 | 6,800 |
| 2024/10/10 | 1,566 | 1,566 | 1,551 | 1,555 | 2,200 |
| 2024/10/09 | 1,564 | 1,570 | 1,560 | 1,560 | 2,700 |
| 2024/10/08 | 1,556 | 1,558 | 1,543 | 1,558 | 4,000 |
| 2024/10/07 | 1,562 | 1,568 | 1,537 | 1,537 | 6,000 |
| 2024/10/04 | 1,529 | 1,549 | 1,529 | 1,547 | 1,100 |
| 2024/10/03 | 1,552 | 1,553 | 1,550 | 1,550 | 1,000 |
| 2024/10/02 | 1,549 | 1,552 | 1,549 | 1,552 | 300 |
| 2024/10/01 | 1,532 | 1,552 | 1,530 | 1,552 | 1,900 |
| 2024/09/30 | 1,522 | 1,538 | 1,457 | 1,538 | 6,400 |
| 2024/09/27 | 1,535 | 1,552 | 1,535 | 1,539 | 1,700 |
| 2024/09/26 | 1,533 | 1,547 | 1,501 | 1,530 | 2,300 |
| 2024/09/25 | 1,547 | 1,547 | 1,532 | 1,532 | 300 |
| 2024/09/24 | 1,545 | 1,547 | 1,539 | 1,547 | 3,000 |
| 2024/09/20 | 1,537 | 1,542 | 1,522 | 1,539 | 2,000 |
| 2024/09/19 | 1,510 | 1,543 | 1,510 | 1,522 | 1,600 |
| 2024/09/18 | 1,486 | 1,538 | 1,486 | 1,510 | 1,500 |
| 2024/09/17 | 1,495 | 1,543 | 1,495 | 1,508 | 2,800 |
| 2024/09/13 | 1,478 | 1,500 | 1,478 | 1,495 | 1,800 |
| 2024/09/12 | 1,435 | 1,470 | 1,430 | 1,470 | 2,300 |
| 2024/09/11 | 1,460 | 1,477 | 1,460 | 1,477 | 500 |
| 2024/09/10 | 1,459 | 1,468 | 1,439 | 1,468 | 400 |
| 2024/09/09 | 1,438 | 1,458 | 1,354 | 1,458 | 4,600 |
| 2024/09/06 | 1,501 | 1,501 | 1,438 | 1,438 | 1,800 |
| 2024/09/05 | 1,479 | 1,491 | 1,479 | 1,491 | 500 |
| 2024/09/04 | 1,468 | 1,510 | 1,467 | 1,479 | 3,000 |
| 2024/09/03 | 1,550 | 1,550 | 1,526 | 1,526 | 300 |
| 2024/09/02 | 1,542 | 1,542 | 1,532 | 1,532 | 900 |
| 2024/08/30 | 1,542 | 1,552 | 1,541 | 1,548 | 4,200 |
| 2024/08/29 | 1,515 | 1,545 | 1,515 | 1,542 | 1,600 |
| 2024/08/28 | 1,479 | 1,512 | 1,479 | 1,512 | 5,000 |
| 2024/08/27 | 1,479 | 1,490 | 1,473 | 1,475 | 4,000 |
| 2024/08/26 | 1,464 | 1,480 | 1,464 | 1,478 | 3,900 |
| 2024/08/23 | 1,438 | 1,450 | 1,438 | 1,450 | 2,000 |
| 2024/08/22 | 1,449 | 1,449 | 1,438 | 1,438 | 1,200 |
| 2024/08/21 | 1,436 | 1,443 | 1,436 | 1,443 | 300 |
| 2024/08/20 | 1,449 | 1,449 | 1,438 | 1,449 | 500 |
| 2024/08/19 | 1,453 | 1,453 | 1,436 | 1,449 | 2,600 |
| 2024/08/16 | 1,446 | 1,460 | 1,446 | 1,460 | 2,400 |
| 2024/08/15 | 1,389 | 1,438 | 1,389 | 1,438 | 1,500 |
| 2024/08/14 | 1,375 | 1,419 | 1,375 | 1,419 | 3,200 |
| 2024/08/13 | 1,347 | 1,380 | 1,347 | 1,375 | 1,500 |
| 2024/08/09 | 1,288 | 1,328 | 1,270 | 1,317 | 5,300 |
| 2024/08/08 | 1,272 | 1,299 | 1,261 | 1,288 | 3,600 |
| 2024/08/07 | 1,244 | 1,285 | 1,241 | 1,275 | 6,200 |
| 2024/08/06 | 1,250 | 1,318 | 1,240 | 1,274 | 5,300 |