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 |
|---|---|---|---|---|---|
| 1983/12/28 | 206 | 206 | 205 | 205 | 4,000 |
| 1983/12/27 | 202 | 210 | 201 | 210 | 18,000 |
| 1983/12/26 | 201 | 201 | 198 | 201 | 6,000 |
| 1983/12/24 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/12/23 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/12/22 | 202 | 206 | 202 | 203 | 10,000 |
| 1983/12/21 | 199 | 201 | 199 | 200 | 4,000 |
| 1983/12/20 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/12/17 | 197 | 198 | 197 | 198 | 3,000 |
| 1983/12/16 | 196 | 196 | 196 | 196 | 4,000 |
| 1983/12/15 | 200 | 200 | 196 | 196 | 6,000 |
| 1983/12/14 | 207 | 207 | 200 | 200 | 10,000 |
| 1983/12/13 | 210 | 210 | 210 | 210 | 11,000 |
| 1983/12/12 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/12/09 | 210 | 210 | 210 | 210 | 8,000 |
| 1983/12/08 | 220 | 231 | 220 | 230 | 28,000 |
| 1983/12/07 | 219 | 220 | 219 | 220 | 22,000 |
| 1983/12/06 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/12/05 | 205 | 205 | 204 | 205 | 5,000 |
| 1983/12/02 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/11/30 | 215 | 215 | 211 | 215 | 7,000 |
| 1983/11/29 | 219 | 219 | 218 | 218 | 2,000 |
| 1983/11/28 | 211 | 218 | 211 | 218 | 14,000 |
| 1983/11/24 | 222 | 222 | 220 | 221 | 6,000 |
| 1983/11/22 | 217 | 220 | 217 | 220 | 6,000 |
| 1983/11/21 | 219 | 222 | 219 | 222 | 4,000 |
| 1983/11/19 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/11/18 | 215 | 220 | 215 | 220 | 23,000 |
| 1983/11/17 | 220 | 225 | 220 | 220 | 18,000 |
| 1983/11/16 | 225 | 228 | 225 | 225 | 17,000 |
| 1983/11/15 | 230 | 230 | 228 | 229 | 19,000 |
| 1983/11/14 | 232 | 235 | 228 | 228 | 36,000 |
| 1983/11/11 | 234 | 234 | 225 | 232 | 51,000 |
| 1983/11/10 | 225 | 233 | 220 | 233 | 47,000 |
| 1983/11/09 | 210 | 225 | 210 | 225 | 27,000 |
| 1983/11/08 | 208 | 208 | 208 | 208 | 7,000 |
| 1983/11/07 | 200 | 205 | 200 | 205 | 12,000 |
| 1983/11/05 | 204 | 204 | 204 | 204 | 1,000 |
| 1983/11/04 | 208 | 208 | 205 | 205 | 6,000 |
| 1983/11/02 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/11/01 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/10/31 | 199 | 205 | 199 | 205 | 6,000 |
| 1983/10/29 | 194 | 199 | 193 | 199 | 7,000 |
| 1983/10/27 | 193 | 193 | 193 | 193 | 6,000 |
| 1983/10/25 | 190 | 195 | 190 | 195 | 7,000 |
| 1983/10/24 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/10/22 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/10/21 | 188 | 188 | 187 | 188 | 8,000 |
| 1983/10/20 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/10/19 | 187 | 188 | 187 | 188 | 2,000 |
| 1983/10/18 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/10/17 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/10/15 | 190 | 190 | 186 | 186 | 6,000 |
| 1983/10/14 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/10/11 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/10/07 | 200 | 200 | 193 | 193 | 10,000 |
| 1983/10/06 | 199 | 199 | 198 | 199 | 5,000 |
| 1983/10/05 | 182 | 184 | 182 | 184 | 14,000 |
| 1983/10/04 | 184 | 184 | 184 | 184 | 5,000 |
| 1983/10/03 | 182 | 182 | 182 | 182 | 5,000 |
| 1983/09/30 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/09/28 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/09/27 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/09/26 | 181 | 185 | 181 | 185 | 8,000 |
| 1983/09/24 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/09/22 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/09/20 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/09/19 | 181 | 182 | 181 | 181 | 9,000 |
| 1983/09/16 | 181 | 181 | 181 | 181 | 5,000 |
| 1983/09/13 | 185 | 185 | 180 | 180 | 15,000 |
| 1983/09/12 | 185 | 185 | 170 | 170 | 14,000 |
| 1983/09/09 | 193 | 194 | 193 | 194 | 2,000 |
| 1983/09/08 | 192 | 192 | 192 | 192 | 2,000 |
| 1983/09/07 | 191 | 191 | 191 | 191 | 6,000 |
| 1983/09/06 | 202 | 202 | 200 | 200 | 4,000 |
| 1983/09/05 | 203 | 203 | 202 | 202 | 11,000 |
| 1983/09/03 | 202 | 202 | 202 | 202 | 4,000 |
| 1983/09/02 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/09/01 | 205 | 205 | 200 | 200 | 9,000 |
| 1983/08/31 | 201 | 201 | 200 | 200 | 6,000 |
| 1983/08/30 | 206 | 206 | 203 | 203 | 12,000 |
| 1983/08/29 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/08/27 | 200 | 202 | 200 | 202 | 8,000 |
| 1983/08/26 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/08/25 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/08/24 | 202 | 202 | 200 | 200 | 4,000 |
| 1983/08/23 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/08/22 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/08/20 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/08/18 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/08/17 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/08/16 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/08/15 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/08/11 | 205 | 205 | 200 | 200 | 5,000 |
| 1983/08/09 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/08/08 | 200 | 210 | 200 | 206 | 17,000 |
| 1983/08/06 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/08/05 | 212 | 212 | 205 | 205 | 10,000 |
| 1983/08/04 | 206 | 211 | 205 | 211 | 8,000 |
| 1983/08/03 | 206 | 206 | 206 | 206 | 2,000 |
| 1983/08/02 | 210 | 210 | 205 | 205 | 13,000 |
| 1983/08/01 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/07/30 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/07/29 | 210 | 210 | 210 | 210 | 8,000 |
| 1983/07/28 | 210 | 210 | 205 | 205 | 10,000 |
| 1983/07/27 | 220 | 220 | 210 | 210 | 19,000 |
| 1983/07/26 | 218 | 220 | 210 | 220 | 16,000 |
| 1983/07/25 | 216 | 220 | 216 | 217 | 11,000 |
| 1983/07/23 | 216 | 217 | 215 | 215 | 14,000 |
| 1983/07/21 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/07/20 | 222 | 222 | 212 | 213 | 12,000 |
| 1983/07/19 | 223 | 223 | 205 | 207 | 18,000 |
| 1983/07/18 | 226 | 226 | 224 | 224 | 11,000 |
| 1983/07/15 | 226 | 227 | 220 | 226 | 22,000 |
| 1983/07/14 | 228 | 228 | 226 | 228 | 16,000 |
| 1983/07/13 | 230 | 230 | 225 | 226 | 66,000 |
| 1983/07/12 | 230 | 230 | 230 | 230 | 22,000 |
| 1983/07/11 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/07/09 | 205 | 205 | 200 | 200 | 4,000 |
| 1983/07/08 | 216 | 216 | 198 | 210 | 22,000 |
| 1983/07/07 | 219 | 219 | 216 | 216 | 8,000 |
| 1983/07/06 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/07/05 | 225 | 232 | 220 | 220 | 30,000 |
| 1983/07/04 | 206 | 225 | 206 | 225 | 18,000 |
| 1983/07/02 | 202 | 202 | 200 | 200 | 3,000 |
| 1983/07/01 | 206 | 209 | 197 | 197 | 16,000 |
| 1983/06/30 | 196 | 196 | 196 | 196 | 5,000 |
| 1983/06/29 | 195 | 195 | 195 | 195 | 6,000 |
| 1983/06/28 | 200 | 201 | 195 | 195 | 22,000 |
| 1983/06/27 | 195 | 200 | 195 | 200 | 33,000 |
| 1983/06/25 | 205 | 206 | 200 | 200 | 14,000 |
| 1983/06/24 | 213 | 213 | 210 | 210 | 27,000 |
| 1983/06/23 | 211 | 213 | 210 | 210 | 22,000 |
| 1983/06/22 | 216 | 216 | 211 | 211 | 20,000 |
| 1983/06/21 | 221 | 221 | 208 | 211 | 22,000 |
| 1983/06/20 | 225 | 225 | 220 | 221 | 16,000 |
| 1983/06/17 | 240 | 240 | 226 | 226 | 29,000 |
| 1983/06/16 | 232 | 240 | 231 | 240 | 17,000 |
| 1983/06/15 | 231 | 235 | 230 | 230 | 32,000 |
| 1983/06/14 | 229 | 235 | 226 | 226 | 9,000 |
| 1983/06/13 | 226 | 228 | 226 | 226 | 26,000 |
| 1983/06/11 | 230 | 231 | 226 | 226 | 15,000 |
| 1983/06/10 | 243 | 245 | 233 | 233 | 30,000 |
| 1983/06/09 | 250 | 255 | 240 | 241 | 59,000 |
| 1983/06/08 | 230 | 240 | 226 | 240 | 97,000 |
| 1983/06/07 | 230 | 232 | 225 | 230 | 122,000 |
| 1983/06/06 | 285 | 285 | 255 | 255 | 120,000 |
| 1983/06/04 | 305 | 305 | 270 | 284 | 442,000 |
| 1983/06/03 | 240 | 290 | 240 | 290 | 468,000 |
| 1983/06/02 | 209 | 239 | 207 | 239 | 529,000 |
| 1983/06/01 | 184 | 204 | 183 | 204 | 248,000 |
| 1983/05/31 | 177 | 184 | 177 | 183 | 121,000 |
| 1983/05/30 | 167 | 178 | 167 | 178 | 60,000 |
| 1983/05/28 | 160 | 165 | 160 | 165 | 23,000 |
| 1983/05/27 | 160 | 160 | 160 | 160 | 9,000 |
| 1983/05/26 | 150 | 150 | 150 | 150 | 3,000 |
| 1983/05/24 | 150 | 150 | 150 | 150 | 3,000 |
| 1983/05/23 | 160 | 160 | 155 | 155 | 9,000 |
| 1983/05/20 | 160 | 160 | 159 | 160 | 26,000 |
| 1983/05/19 | 158 | 158 | 158 | 158 | 5,000 |
| 1983/05/18 | 150 | 160 | 150 | 160 | 23,000 |
| 1983/05/13 | 152 | 152 | 152 | 152 | 1,000 |
| 1983/05/12 | 154 | 155 | 154 | 155 | 4,000 |
| 1983/05/11 | 157 | 157 | 154 | 154 | 17,000 |
| 1983/05/10 | 151 | 155 | 150 | 155 | 15,000 |
| 1983/05/09 | 150 | 151 | 150 | 151 | 9,000 |
| 1983/05/07 | 148 | 148 | 148 | 148 | 5,000 |
| 1983/05/06 | 148 | 148 | 148 | 148 | 4,000 |
| 1983/05/04 | 145 | 148 | 145 | 148 | 3,000 |
| 1983/05/02 | 150 | 154 | 145 | 145 | 8,000 |
| 1983/04/26 | 148 | 148 | 140 | 140 | 6,000 |
| 1983/04/25 | 148 | 148 | 148 | 148 | 4,000 |
| 1983/04/23 | 148 | 148 | 148 | 148 | 2,000 |
| 1983/04/20 | 148 | 148 | 148 | 148 | 1,000 |
| 1983/04/15 | 150 | 150 | 149 | 150 | 8,000 |
| 1983/04/14 | 148 | 150 | 148 | 150 | 7,000 |
| 1983/04/13 | 150 | 150 | 149 | 150 | 13,000 |
| 1983/04/12 | 150 | 150 | 150 | 150 | 7,000 |
| 1983/04/11 | 152 | 152 | 152 | 152 | 3,000 |
| 1983/04/09 | 150 | 150 | 150 | 150 | 7,000 |
| 1983/04/07 | 148 | 148 | 148 | 148 | 3,000 |
| 1983/04/04 | 145 | 145 | 145 | 145 | 2,000 |
| 1983/04/02 | 152 | 152 | 145 | 145 | 5,000 |
| 1983/03/31 | 150 | 150 | 150 | 150 | 3,000 |
| 1983/03/30 | 140 | 154 | 140 | 148 | 20,000 |
| 1983/03/29 | 145 | 145 | 144 | 144 | 3,000 |
| 1983/03/28 | 145 | 145 | 145 | 145 | 4,000 |
| 1983/03/25 | 145 | 145 | 145 | 145 | 6,000 |
| 1983/03/24 | 145 | 145 | 145 | 145 | 2,000 |
| 1983/03/17 | 146 | 146 | 146 | 146 | 6,000 |
| 1983/03/16 | 147 | 147 | 147 | 147 | 2,000 |
| 1983/03/15 | 148 | 148 | 148 | 148 | 13,000 |
| 1983/03/14 | 140 | 148 | 140 | 148 | 30,000 |
| 1983/03/12 | 140 | 140 | 140 | 140 | 7,000 |
| 1983/03/11 | 130 | 130 | 130 | 130 | 5,000 |
| 1983/03/10 | 128 | 128 | 128 | 128 | 9,000 |
| 1983/03/09 | 136 | 136 | 133 | 133 | 8,000 |
| 1983/03/07 | 139 | 140 | 139 | 140 | 10,000 |
| 1983/02/28 | 126 | 126 | 126 | 126 | 1,000 |
| 1983/02/26 | 126 | 126 | 126 | 126 | 3,000 |
| 1983/02/25 | 125 | 125 | 125 | 125 | 5,000 |
| 1983/02/23 | 125 | 125 | 125 | 125 | 3,000 |
| 1983/02/15 | 140 | 140 | 131 | 140 | 11,000 |
| 1983/02/14 | 142 | 142 | 141 | 141 | 2,000 |
| 1983/02/10 | 142 | 142 | 141 | 142 | 7,000 |
| 1983/02/09 | 145 | 145 | 144 | 144 | 6,000 |
| 1983/02/08 | 130 | 130 | 130 | 130 | 4,000 |
| 1983/02/07 | 130 | 130 | 130 | 130 | 5,000 |
| 1983/02/05 | 134 | 134 | 134 | 134 | 2,000 |
| 1983/02/04 | 132 | 134 | 132 | 134 | 10,000 |
| 1983/02/03 | 131 | 135 | 131 | 135 | 6,000 |
| 1983/02/02 | 125 | 132 | 122 | 132 | 19,000 |
| 1983/02/01 | 125 | 125 | 120 | 120 | 4,000 |
| 1983/01/31 | 118 | 125 | 118 | 125 | 3,000 |
| 1983/01/29 | 116 | 117 | 116 | 117 | 4,000 |
| 1983/01/26 | 125 | 125 | 125 | 125 | 2,000 |
| 1983/01/13 | 126 | 127 | 126 | 127 | 4,000 |
| 1983/01/12 | 126 | 126 | 126 | 126 | 5,000 |
| 1983/01/10 | 126 | 127 | 126 | 127 | 2,000 |
| 1983/01/08 | 125 | 125 | 125 | 125 | 2,000 |
| 1983/01/07 | 125 | 127 | 125 | 127 | 6,000 |
| 1983/01/06 | 127 | 127 | 127 | 127 | 2,000 |