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 |
|---|---|---|---|---|---|
| 1985/12/28 | 286 | 288 | 285 | 285 | 8,000 |
| 1985/12/27 | 289 | 289 | 288 | 288 | 3,000 |
| 1985/12/24 | 300 | 300 | 285 | 285 | 9,000 |
| 1985/12/21 | 301 | 301 | 300 | 300 | 7,000 |
| 1985/12/20 | 301 | 301 | 301 | 301 | 1,000 |
| 1985/12/19 | 301 | 301 | 300 | 300 | 6,000 |
| 1985/12/18 | 301 | 303 | 301 | 303 | 5,000 |
| 1985/12/17 | 310 | 310 | 301 | 301 | 12,000 |
| 1985/12/16 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/12/13 | 305 | 306 | 305 | 306 | 6,000 |
| 1985/12/12 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/12/11 | 305 | 310 | 305 | 310 | 18,000 |
| 1985/12/10 | 309 | 309 | 305 | 305 | 5,000 |
| 1985/12/09 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/12/07 | 309 | 309 | 309 | 309 | 2,000 |
| 1985/12/06 | 304 | 304 | 300 | 301 | 10,000 |
| 1985/12/05 | 306 | 306 | 304 | 304 | 7,000 |
| 1985/12/04 | 306 | 306 | 306 | 306 | 1,000 |
| 1985/11/25 | 303 | 307 | 300 | 307 | 9,000 |
| 1985/11/22 | 303 | 303 | 303 | 303 | 3,000 |
| 1985/11/21 | 301 | 302 | 301 | 302 | 7,000 |
| 1985/11/20 | 301 | 301 | 301 | 301 | 9,000 |
| 1985/11/19 | 302 | 302 | 302 | 302 | 14,000 |
| 1985/11/18 | 301 | 301 | 300 | 301 | 8,000 |
| 1985/11/16 | 300 | 300 | 300 | 300 | 18,000 |
| 1985/11/14 | 301 | 301 | 301 | 301 | 5,000 |
| 1985/11/13 | 301 | 301 | 300 | 300 | 7,000 |
| 1985/11/12 | 300 | 300 | 300 | 300 | 10,000 |
| 1985/11/11 | 300 | 301 | 300 | 301 | 5,000 |
| 1985/11/07 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/11/06 | 297 | 297 | 297 | 297 | 3,000 |
| 1985/11/05 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/10/30 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/10/29 | 295 | 300 | 295 | 300 | 4,000 |
| 1985/10/28 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/10/22 | 299 | 300 | 298 | 298 | 15,000 |
| 1985/10/19 | 293 | 300 | 293 | 300 | 7,000 |
| 1985/10/18 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/10/16 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/15 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/10/14 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/10/11 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/10/09 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/10/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/10/05 | 300 | 300 | 300 | 300 | 6,000 |
| 1985/10/04 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/10/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/10/01 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/09/28 | 305 | 305 | 304 | 304 | 3,000 |
| 1985/09/27 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/09/26 | 302 | 302 | 301 | 301 | 3,000 |
| 1985/09/24 | 281 | 281 | 281 | 281 | 11,000 |
| 1985/09/19 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/09/13 | 313 | 313 | 313 | 313 | 2,000 |
| 1985/09/12 | 313 | 313 | 313 | 313 | 3,000 |
| 1985/09/11 | 320 | 320 | 313 | 313 | 5,000 |
| 1985/09/09 | 310 | 320 | 310 | 320 | 2,000 |
| 1985/09/07 | 313 | 313 | 313 | 313 | 1,000 |
| 1985/09/06 | 313 | 313 | 313 | 313 | 5,000 |
| 1985/09/05 | 315 | 319 | 310 | 310 | 8,000 |
| 1985/09/04 | 319 | 319 | 316 | 316 | 9,000 |
| 1985/09/02 | 305 | 305 | 305 | 305 | 4,000 |
| 1985/08/31 | 296 | 298 | 296 | 298 | 2,000 |
| 1985/08/29 | 300 | 300 | 286 | 289 | 9,000 |
| 1985/08/28 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/08/22 | 304 | 304 | 304 | 304 | 3,000 |
| 1985/08/12 | 306 | 306 | 306 | 306 | 1,000 |
| 1985/08/09 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/08/08 | 304 | 304 | 304 | 304 | 3,000 |
| 1985/08/07 | 304 | 304 | 304 | 304 | 1,000 |
| 1985/08/06 | 281 | 300 | 281 | 300 | 9,000 |
| 1985/08/05 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/02 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/01 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/07/31 | 295 | 295 | 286 | 286 | 4,000 |
| 1985/07/30 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/07/29 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/07/27 | 300 | 300 | 295 | 295 | 4,000 |
| 1985/07/26 | 304 | 304 | 300 | 300 | 10,000 |
| 1985/07/24 | 303 | 303 | 303 | 303 | 2,000 |
| 1985/07/23 | 298 | 298 | 298 | 298 | 9,000 |
| 1985/07/22 | 308 | 308 | 308 | 308 | 6,000 |
| 1985/07/19 | 302 | 303 | 302 | 303 | 23,000 |
| 1985/07/18 | 301 | 302 | 301 | 302 | 8,000 |
| 1985/07/16 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/07/15 | 305 | 305 | 300 | 300 | 15,000 |
| 1985/07/12 | 305 | 305 | 305 | 305 | 13,000 |
| 1985/07/09 | 310 | 320 | 305 | 320 | 16,000 |
| 1985/07/08 | 310 | 310 | 308 | 310 | 8,000 |
| 1985/07/06 | 310 | 310 | 310 | 310 | 17,000 |
| 1985/07/05 | 312 | 312 | 304 | 310 | 36,000 |
| 1985/07/04 | 313 | 313 | 312 | 312 | 24,000 |
| 1985/07/03 | 319 | 319 | 311 | 312 | 21,000 |
| 1985/07/02 | 321 | 321 | 320 | 320 | 11,000 |
| 1985/07/01 | 321 | 321 | 321 | 321 | 6,000 |
| 1985/06/28 | 320 | 320 | 320 | 320 | 7,000 |
| 1985/06/27 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/06/26 | 324 | 324 | 315 | 315 | 13,000 |
| 1985/06/25 | 329 | 329 | 325 | 325 | 4,000 |
| 1985/06/24 | 325 | 329 | 325 | 329 | 7,000 |
| 1985/06/22 | 322 | 322 | 322 | 322 | 2,000 |
| 1985/06/21 | 322 | 322 | 322 | 322 | 3,000 |
| 1985/06/20 | 322 | 322 | 320 | 320 | 8,000 |
| 1985/06/19 | 325 | 330 | 322 | 322 | 5,000 |
| 1985/06/18 | 330 | 330 | 320 | 320 | 22,000 |
| 1985/06/17 | 331 | 332 | 330 | 330 | 11,000 |
| 1985/06/15 | 325 | 326 | 320 | 320 | 7,000 |
| 1985/06/05 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/06/04 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/06/01 | 340 | 340 | 331 | 331 | 14,000 |
| 1985/05/31 | 340 | 340 | 340 | 340 | 7,000 |
| 1985/05/28 | 375 | 375 | 370 | 374 | 54,000 |
| 1985/05/27 | 378 | 378 | 370 | 370 | 36,000 |
| 1985/05/25 | 356 | 363 | 355 | 363 | 15,000 |
| 1985/05/23 | 327 | 330 | 327 | 330 | 25,000 |
| 1985/05/22 | 327 | 327 | 326 | 326 | 6,000 |
| 1985/05/21 | 316 | 325 | 316 | 325 | 12,000 |
| 1985/05/20 | 315 | 320 | 315 | 320 | 15,000 |
| 1985/05/18 | 323 | 323 | 320 | 320 | 9,000 |
| 1985/05/17 | 321 | 323 | 320 | 323 | 10,000 |
| 1985/05/16 | 315 | 316 | 315 | 316 | 5,000 |
| 1985/05/15 | 311 | 311 | 311 | 311 | 10,000 |
| 1985/05/14 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/05/13 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/05/10 | 330 | 330 | 330 | 330 | 9,000 |
| 1985/05/09 | 331 | 339 | 331 | 339 | 3,000 |
| 1985/05/07 | 324 | 324 | 324 | 324 | 3,000 |
| 1985/05/04 | 323 | 323 | 323 | 323 | 2,000 |
| 1985/05/02 | 315 | 321 | 315 | 321 | 7,000 |
| 1985/05/01 | 323 | 323 | 310 | 313 | 20,000 |
| 1985/04/30 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/04/27 | 322 | 323 | 322 | 322 | 4,000 |
| 1985/04/26 | 320 | 321 | 320 | 321 | 12,000 |
| 1985/04/25 | 316 | 316 | 316 | 316 | 3,000 |
| 1985/04/24 | 305 | 307 | 305 | 305 | 5,000 |
| 1985/04/23 | 300 | 300 | 300 | 300 | 6,000 |
| 1985/04/22 | 319 | 320 | 319 | 320 | 2,000 |
| 1985/04/20 | 320 | 320 | 320 | 320 | 4,000 |
| 1985/04/18 | 331 | 331 | 330 | 330 | 7,000 |
| 1985/04/17 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/04/16 | 335 | 335 | 335 | 335 | 5,000 |
| 1985/04/12 | 338 | 338 | 338 | 338 | 4,000 |
| 1985/04/11 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/04/10 | 340 | 340 | 338 | 338 | 2,000 |
| 1985/04/09 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/04/06 | 340 | 340 | 339 | 339 | 12,000 |
| 1985/04/05 | 336 | 339 | 335 | 339 | 7,000 |
| 1985/04/04 | 341 | 341 | 338 | 338 | 4,000 |
| 1985/04/03 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/04/02 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/03/28 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/03/27 | 345 | 350 | 345 | 350 | 17,000 |
| 1985/03/26 | 340 | 340 | 340 | 340 | 7,000 |
| 1985/03/25 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/03/23 | 335 | 337 | 335 | 335 | 8,000 |
| 1985/03/22 | 344 | 345 | 336 | 336 | 20,000 |
| 1985/03/20 | 344 | 344 | 343 | 343 | 7,000 |
| 1985/03/19 | 350 | 350 | 343 | 343 | 5,000 |
| 1985/03/18 | 354 | 354 | 350 | 350 | 10,000 |
| 1985/03/16 | 353 | 353 | 353 | 353 | 4,000 |
| 1985/03/15 | 350 | 353 | 345 | 353 | 17,000 |
| 1985/03/14 | 350 | 350 | 350 | 350 | 22,000 |
| 1985/03/13 | 350 | 353 | 350 | 352 | 23,000 |
| 1985/03/12 | 360 | 360 | 355 | 355 | 12,000 |
| 1985/03/11 | 371 | 375 | 370 | 370 | 21,000 |
| 1985/03/08 | 370 | 370 | 370 | 370 | 13,000 |
| 1985/03/06 | 376 | 385 | 376 | 376 | 9,000 |
| 1985/03/05 | 371 | 371 | 371 | 371 | 7,000 |
| 1985/03/04 | 380 | 380 | 380 | 380 | 12,000 |
| 1985/03/02 | 395 | 395 | 385 | 385 | 9,000 |
| 1985/03/01 | 390 | 393 | 390 | 393 | 26,000 |
| 1985/02/28 | 396 | 396 | 391 | 391 | 13,000 |
| 1985/02/27 | 385 | 395 | 385 | 390 | 36,000 |
| 1985/02/26 | 405 | 405 | 405 | 405 | 22,000 |
| 1985/02/25 | 395 | 395 | 388 | 392 | 16,000 |
| 1985/02/23 | 388 | 390 | 388 | 390 | 9,000 |
| 1985/02/22 | 395 | 395 | 388 | 389 | 21,000 |
| 1985/02/21 | 391 | 395 | 391 | 395 | 20,000 |
| 1985/02/20 | 408 | 408 | 388 | 388 | 27,000 |
| 1985/02/19 | 420 | 420 | 403 | 413 | 50,000 |
| 1985/02/18 | 435 | 435 | 410 | 419 | 157,000 |
| 1985/02/16 | 389 | 420 | 389 | 419 | 109,000 |
| 1985/02/15 | 390 | 390 | 380 | 380 | 70,000 |
| 1985/02/14 | 385 | 389 | 380 | 389 | 41,000 |
| 1985/02/13 | 389 | 390 | 381 | 381 | 29,000 |
| 1985/02/12 | 381 | 390 | 380 | 390 | 42,000 |
| 1985/02/08 | 360 | 370 | 360 | 370 | 12,000 |
| 1985/02/07 | 350 | 351 | 350 | 351 | 13,000 |
| 1985/02/06 | 364 | 365 | 355 | 356 | 19,000 |
| 1985/02/05 | 365 | 370 | 365 | 370 | 9,000 |
| 1985/02/04 | 356 | 361 | 356 | 361 | 7,000 |
| 1985/02/01 | 355 | 355 | 355 | 355 | 12,000 |
| 1985/01/31 | 345 | 345 | 345 | 345 | 7,000 |
| 1985/01/30 | 356 | 356 | 355 | 355 | 15,000 |
| 1985/01/29 | 356 | 359 | 355 | 355 | 12,000 |
| 1985/01/28 | 347 | 355 | 347 | 354 | 24,000 |
| 1985/01/26 | 350 | 350 | 345 | 345 | 11,000 |
| 1985/01/25 | 370 | 370 | 360 | 369 | 38,000 |
| 1985/01/24 | 380 | 380 | 370 | 371 | 19,000 |
| 1985/01/23 | 375 | 380 | 375 | 376 | 12,000 |
| 1985/01/22 | 380 | 380 | 370 | 380 | 15,000 |
| 1985/01/21 | 380 | 384 | 380 | 384 | 13,000 |
| 1985/01/19 | 382 | 390 | 380 | 390 | 50,000 |
| 1985/01/18 | 390 | 392 | 389 | 391 | 67,000 |
| 1985/01/17 | 379 | 379 | 370 | 370 | 53,000 |
| 1985/01/14 | 347 | 349 | 347 | 349 | 3,000 |
| 1985/01/11 | 350 | 350 | 346 | 346 | 6,000 |
| 1985/01/10 | 358 | 358 | 346 | 346 | 14,000 |
| 1985/01/09 | 349 | 360 | 349 | 353 | 5,000 |
| 1985/01/08 | 345 | 348 | 345 | 348 | 11,000 |
| 1985/01/07 | 340 | 350 | 340 | 341 | 5,000 |
| 1985/01/05 | 340 | 340 | 335 | 340 | 7,000 |
| 1985/01/04 | 341 | 341 | 341 | 341 | 5,000 |