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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/05 | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 |
| 2024/08/02 | 1,456 | 1,456 | 1,401 | 1,401 | 8,100 |
| 2024/08/01 | 1,533 | 1,533 | 1,491 | 1,491 | 2,400 |
| 2024/07/31 | 1,501 | 1,533 | 1,501 | 1,533 | 1,200 |
| 2024/07/30 | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 |
| 2024/07/29 | 1,491 | 1,534 | 1,491 | 1,501 | 3,300 |
| 2024/07/26 | 1,500 | 1,500 | 1,481 | 1,486 | 900 |
| 2024/07/25 | 1,506 | 1,519 | 1,500 | 1,500 | 1,600 |
| 2024/07/24 | 1,515 | 1,548 | 1,515 | 1,527 | 400 |
| 2024/07/22 | 1,540 | 1,544 | 1,520 | 1,520 | 1,500 |
| 2024/07/19 | 1,514 | 1,545 | 1,514 | 1,544 | 6,100 |
| 2024/07/18 | 1,507 | 1,513 | 1,500 | 1,511 | 1,900 |
| 2024/07/17 | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 |
| 2024/07/16 | 1,539 | 1,539 | 1,524 | 1,524 | 2,000 |
| 2024/07/12 | 1,493 | 1,537 | 1,493 | 1,535 | 1,500 |
| 2024/07/11 | 1,501 | 1,501 | 1,479 | 1,496 | 7,800 |
| 2024/07/10 | 1,521 | 1,521 | 1,500 | 1,504 | 2,700 |
| 2024/07/09 | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 |
| 2024/07/08 | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 |
| 2024/07/05 | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 |
| 2024/07/04 | 1,712 | 1,719 | 1,565 | 1,619 | 123,700 |
| 2024/07/03 | 1,478 | 1,515 | 1,476 | 1,512 | 7,600 |
| 2024/07/02 | 1,456 | 1,478 | 1,440 | 1,478 | 1,100 |
| 2024/07/01 | 1,471 | 1,520 | 1,458 | 1,458 | 5,600 |
| 2024/06/28 | 1,449 | 1,468 | 1,449 | 1,468 | 1,400 |
| 2024/06/27 | 1,445 | 1,445 | 1,434 | 1,445 | 1,000 |
| 2024/06/26 | 1,430 | 1,450 | 1,430 | 1,442 | 1,500 |
| 2024/06/25 | 1,413 | 1,418 | 1,411 | 1,418 | 1,700 |
| 2024/06/24 | 1,415 | 1,415 | 1,406 | 1,411 | 1,400 |
| 2024/06/21 | 1,358 | 1,385 | 1,358 | 1,385 | 1,300 |
| 2024/06/20 | 1,351 | 1,358 | 1,328 | 1,358 | 800 |
| 2024/06/19 | 1,345 | 1,352 | 1,330 | 1,351 | 1,400 |
| 2024/06/18 | 1,356 | 1,356 | 1,348 | 1,348 | 200 |
| 2024/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2024/06/14 | 1,334 | 1,334 | 1,334 | 1,334 | 400 |
| 2024/06/12 | 1,352 | 1,352 | 1,345 | 1,345 | 800 |
| 2024/06/11 | 1,329 | 1,353 | 1,329 | 1,352 | 600 |
| 2024/06/10 | 1,328 | 1,335 | 1,328 | 1,335 | 200 |
| 2024/06/07 | 1,340 | 1,340 | 1,314 | 1,335 | 900 |
| 2024/06/06 | 1,331 | 1,342 | 1,313 | 1,324 | 2,300 |
| 2024/06/05 | 1,320 | 1,352 | 1,320 | 1,323 | 1,500 |
| 2024/06/04 | 1,318 | 1,323 | 1,318 | 1,319 | 700 |
| 2024/06/03 | 1,335 | 1,335 | 1,301 | 1,318 | 2,500 |
| 2024/05/31 | 1,327 | 1,371 | 1,327 | 1,349 | 700 |
| 2024/05/30 | 1,371 | 1,371 | 1,355 | 1,355 | 200 |
| 2024/05/28 | 1,350 | 1,367 | 1,341 | 1,341 | 700 |
| 2024/05/27 | 1,353 | 1,365 | 1,350 | 1,353 | 3,400 |
| 2024/05/24 | 1,383 | 1,383 | 1,383 | 1,383 | 400 |
| 2024/05/23 | 1,386 | 1,386 | 1,383 | 1,383 | 400 |
| 2024/05/22 | 1,384 | 1,404 | 1,384 | 1,400 | 600 |
| 2024/05/21 | 1,396 | 1,397 | 1,382 | 1,390 | 1,900 |
| 2024/05/20 | 1,400 | 1,400 | 1,396 | 1,396 | 500 |
| 2024/05/17 | 1,383 | 1,400 | 1,383 | 1,400 | 1,000 |
| 2024/05/16 | 1,401 | 1,401 | 1,400 | 1,400 | 600 |
| 2024/05/14 | 1,425 | 1,447 | 1,417 | 1,417 | 2,400 |
| 2024/05/13 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2024/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/05/08 | 1,410 | 1,429 | 1,410 | 1,425 | 2,000 |
| 2024/05/07 | 1,405 | 1,420 | 1,405 | 1,420 | 500 |
| 2024/05/02 | 1,406 | 1,406 | 1,406 | 1,406 | 500 |
| 2024/05/01 | 1,404 | 1,415 | 1,404 | 1,415 | 800 |
| 2024/04/30 | 1,439 | 1,447 | 1,431 | 1,431 | 900 |
| 2024/04/26 | 1,433 | 1,450 | 1,425 | 1,439 | 1,200 |
| 2024/04/25 | 1,404 | 1,435 | 1,404 | 1,420 | 400 |
| 2024/04/24 | 1,421 | 1,439 | 1,401 | 1,404 | 700 |
| 2024/04/23 | 1,415 | 1,436 | 1,415 | 1,436 | 500 |
| 2024/04/22 | 1,386 | 1,419 | 1,386 | 1,419 | 2,200 |
| 2024/04/19 | 1,426 | 1,426 | 1,385 | 1,385 | 3,900 |
| 2024/04/18 | 1,410 | 1,476 | 1,410 | 1,426 | 1,500 |
| 2024/04/17 | 1,436 | 1,436 | 1,435 | 1,436 | 600 |
| 2024/04/16 | 1,450 | 1,450 | 1,421 | 1,428 | 800 |
| 2024/04/15 | 1,408 | 1,460 | 1,408 | 1,450 | 3,900 |
| 2024/04/12 | 1,422 | 1,428 | 1,407 | 1,408 | 1,700 |
| 2024/04/11 | 1,426 | 1,426 | 1,424 | 1,424 | 1,900 |
| 2024/04/10 | 1,402 | 1,427 | 1,401 | 1,427 | 1,500 |
| 2024/04/09 | 1,415 | 1,424 | 1,404 | 1,405 | 1,600 |
| 2024/04/08 | 1,437 | 1,440 | 1,413 | 1,415 | 3,000 |
| 2024/04/05 | 1,488 | 1,488 | 1,420 | 1,439 | 4,100 |
| 2024/04/04 | 1,550 | 1,550 | 1,456 | 1,473 | 28,800 |
| 2024/04/03 | 1,469 | 1,505 | 1,430 | 1,505 | 16,500 |
| 2024/04/02 | 1,448 | 1,463 | 1,425 | 1,459 | 5,100 |
| 2024/04/01 | 1,436 | 1,455 | 1,435 | 1,446 | 4,400 |
| 2024/03/29 | 1,415 | 1,438 | 1,408 | 1,427 | 2,500 |
| 2024/03/28 | 1,410 | 1,420 | 1,381 | 1,403 | 3,800 |
| 2024/03/27 | 1,396 | 1,418 | 1,396 | 1,402 | 4,600 |
| 2024/03/26 | 1,400 | 1,415 | 1,385 | 1,391 | 2,700 |
| 2024/03/25 | 1,367 | 1,407 | 1,367 | 1,385 | 4,000 |
| 2024/03/22 | 1,363 | 1,407 | 1,361 | 1,367 | 3,700 |
| 2024/03/21 | 1,341 | 1,362 | 1,341 | 1,360 | 4,100 |
| 2024/03/19 | 1,337 | 1,340 | 1,330 | 1,330 | 700 |
| 2024/03/18 | 1,328 | 1,339 | 1,328 | 1,339 | 4,400 |
| 2024/03/15 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/03/14 | 1,324 | 1,324 | 1,318 | 1,318 | 1,600 |
| 2024/03/13 | 1,325 | 1,330 | 1,322 | 1,325 | 800 |
| 2024/03/12 | 1,334 | 1,334 | 1,306 | 1,326 | 2,100 |
| 2024/03/11 | 1,339 | 1,351 | 1,335 | 1,335 | 2,300 |
| 2024/03/08 | 1,344 | 1,349 | 1,340 | 1,340 | 2,100 |
| 2024/03/07 | 1,352 | 1,352 | 1,344 | 1,344 | 1,600 |
| 2024/03/06 | 1,345 | 1,349 | 1,345 | 1,349 | 900 |
| 2024/03/05 | 1,345 | 1,349 | 1,338 | 1,349 | 400 |
| 2024/03/04 | 1,345 | 1,350 | 1,338 | 1,349 | 1,800 |
| 2024/03/01 | 1,345 | 1,345 | 1,331 | 1,340 | 1,000 |
| 2024/02/29 | 1,343 | 1,345 | 1,332 | 1,345 | 1,800 |
| 2024/02/28 | 1,325 | 1,348 | 1,325 | 1,343 | 700 |
| 2024/02/27 | 1,332 | 1,344 | 1,328 | 1,328 | 1,700 |
| 2024/02/26 | 1,338 | 1,340 | 1,328 | 1,331 | 1,300 |
| 2024/02/22 | 1,334 | 1,335 | 1,312 | 1,334 | 5,000 |
| 2024/02/21 | 1,343 | 1,343 | 1,333 | 1,334 | 1,000 |
| 2024/02/20 | 1,337 | 1,345 | 1,334 | 1,343 | 3,700 |
| 2024/02/19 | 1,335 | 1,349 | 1,333 | 1,333 | 2,100 |
| 2024/02/16 | 1,333 | 1,340 | 1,332 | 1,332 | 2,600 |
| 2024/02/15 | 1,335 | 1,338 | 1,331 | 1,333 | 1,500 |
| 2024/02/14 | 1,336 | 1,345 | 1,335 | 1,335 | 500 |
| 2024/02/13 | 1,340 | 1,348 | 1,331 | 1,332 | 3,400 |
| 2024/02/09 | 1,335 | 1,339 | 1,327 | 1,339 | 1,200 |
| 2024/02/08 | 1,325 | 1,358 | 1,325 | 1,326 | 3,700 |
| 2024/02/07 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2024/02/06 | 1,330 | 1,331 | 1,327 | 1,327 | 300 |
| 2024/02/05 | 1,327 | 1,329 | 1,320 | 1,329 | 1,600 |
| 2024/02/02 | 1,326 | 1,327 | 1,322 | 1,327 | 500 |
| 2024/02/01 | 1,330 | 1,330 | 1,318 | 1,319 | 1,400 |
| 2024/01/31 | 1,322 | 1,325 | 1,322 | 1,322 | 2,300 |
| 2024/01/30 | 1,322 | 1,325 | 1,322 | 1,322 | 1,500 |
| 2024/01/29 | 1,326 | 1,326 | 1,322 | 1,322 | 1,800 |
| 2024/01/26 | 1,325 | 1,325 | 1,323 | 1,325 | 1,200 |
| 2024/01/25 | 1,322 | 1,325 | 1,320 | 1,325 | 1,600 |
| 2024/01/24 | 1,312 | 1,324 | 1,312 | 1,320 | 1,800 |
| 2024/01/23 | 1,316 | 1,317 | 1,302 | 1,312 | 2,000 |
| 2024/01/22 | 1,324 | 1,324 | 1,298 | 1,298 | 2,300 |
| 2024/01/19 | 1,313 | 1,320 | 1,293 | 1,315 | 1,400 |
| 2024/01/18 | 1,321 | 1,321 | 1,308 | 1,308 | 2,000 |
| 2024/01/17 | 1,330 | 1,330 | 1,316 | 1,329 | 2,500 |
| 2024/01/16 | 1,301 | 1,325 | 1,285 | 1,311 | 12,300 |
| 2024/01/15 | 1,315 | 1,316 | 1,264 | 1,276 | 13,000 |
| 2024/01/12 | 1,315 | 1,330 | 1,301 | 1,301 | 4,300 |
| 2024/01/11 | 1,329 | 1,337 | 1,315 | 1,315 | 2,700 |
| 2024/01/10 | 1,324 | 1,339 | 1,322 | 1,322 | 2,300 |
| 2024/01/09 | 1,312 | 1,342 | 1,312 | 1,325 | 2,300 |
| 2024/01/05 | 1,310 | 1,333 | 1,300 | 1,300 | 3,900 |
| 2024/01/04 | 1,293 | 1,315 | 1,263 | 1,314 | 3,200 |
| 2023/12/29 | 1,249 | 1,273 | 1,238 | 1,271 | 2,100 |
| 2023/12/28 | 1,221 | 1,271 | 1,221 | 1,249 | 8,000 |
| 2023/12/27 | 1,231 | 1,243 | 1,205 | 1,221 | 4,900 |
| 2023/12/26 | 1,256 | 1,256 | 1,220 | 1,230 | 3,900 |
| 2023/12/25 | 1,274 | 1,296 | 1,237 | 1,256 | 4,500 |
| 2023/12/22 | 1,260 | 1,277 | 1,256 | 1,274 | 3,000 |
| 2023/12/21 | 1,211 | 1,250 | 1,206 | 1,250 | 4,900 |
| 2023/12/20 | 1,178 | 1,235 | 1,170 | 1,211 | 41,900 |
| 2023/12/19 | 1,252 | 1,253 | 1,228 | 1,252 | 4,300 |
| 2023/12/18 | 1,240 | 1,252 | 1,229 | 1,252 | 4,800 |
| 2023/12/15 | 1,265 | 1,270 | 1,241 | 1,253 | 10,400 |
| 2023/12/14 | 1,289 | 1,315 | 1,250 | 1,275 | 8,300 |
| 2023/12/13 | 1,313 | 1,328 | 1,283 | 1,319 | 3,300 |
| 2023/12/12 | 1,311 | 1,325 | 1,305 | 1,316 | 4,900 |
| 2023/12/11 | 1,324 | 1,339 | 1,318 | 1,318 | 2,900 |
| 2023/12/08 | 1,334 | 1,335 | 1,310 | 1,323 | 4,500 |
| 2023/12/07 | 1,373 | 1,373 | 1,324 | 1,334 | 7,000 |
| 2023/12/06 | 1,362 | 1,377 | 1,350 | 1,353 | 8,000 |
| 2023/12/05 | 1,371 | 1,375 | 1,361 | 1,375 | 3,900 |
| 2023/12/04 | 1,390 | 1,420 | 1,350 | 1,385 | 11,700 |
| 2023/12/01 | 1,426 | 1,426 | 1,382 | 1,390 | 12,600 |
| 2023/11/30 | 1,478 | 1,478 | 1,425 | 1,430 | 16,900 |
| 2023/11/29 | 1,486 | 1,527 | 1,447 | 1,478 | 60,700 |
| 2023/11/28 | 1,660 | 1,720 | 1,640 | 1,656 | 28,500 |
| 2023/11/27 | 1,628 | 1,676 | 1,628 | 1,657 | 14,600 |
| 2023/11/24 | 1,617 | 1,657 | 1,605 | 1,628 | 13,800 |
| 2023/11/22 | 1,696 | 1,697 | 1,593 | 1,615 | 18,800 |
| 2023/11/21 | 1,710 | 1,745 | 1,674 | 1,686 | 19,200 |
| 2023/11/20 | 1,605 | 1,710 | 1,600 | 1,710 | 30,500 |
| 2023/11/17 | 1,590 | 1,610 | 1,580 | 1,594 | 13,700 |
| 2023/11/16 | 1,580 | 1,590 | 1,567 | 1,590 | 7,500 |
| 2023/11/15 | 1,574 | 1,580 | 1,549 | 1,569 | 12,700 |
| 2023/11/14 | 1,537 | 1,568 | 1,537 | 1,568 | 6,100 |
| 2023/11/13 | 1,549 | 1,573 | 1,535 | 1,544 | 4,700 |
| 2023/11/10 | 1,528 | 1,534 | 1,514 | 1,533 | 2,500 |
| 2023/11/09 | 1,530 | 1,530 | 1,510 | 1,525 | 2,900 |
| 2023/11/08 | 1,525 | 1,541 | 1,524 | 1,529 | 4,200 |
| 2023/11/07 | 1,520 | 1,560 | 1,516 | 1,530 | 7,000 |
| 2023/11/06 | 1,555 | 1,555 | 1,516 | 1,528 | 7,700 |
| 2023/11/02 | 1,574 | 1,574 | 1,515 | 1,515 | 12,400 |
| 2023/11/01 | 1,578 | 1,578 | 1,539 | 1,539 | 18,700 |
| 2023/10/31 | 1,549 | 1,595 | 1,523 | 1,570 | 13,800 |