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 |
---|---|---|---|---|---|
1986/12/27 | 350 | 350 | 350 | 350 | 1,000 |
1986/12/26 | 348 | 349 | 348 | 348 | 3,000 |
1986/12/25 | 355 | 355 | 348 | 348 | 19,000 |
1986/12/24 | 350 | 350 | 350 | 350 | 2,000 |
1986/12/23 | 347 | 347 | 347 | 347 | 2,000 |
1986/12/22 | 350 | 353 | 346 | 346 | 9,000 |
1986/12/19 | 351 | 351 | 351 | 351 | 2,000 |
1986/12/18 | 348 | 350 | 348 | 350 | 6,000 |
1986/12/17 | 350 | 350 | 350 | 350 | 5,000 |
1986/12/16 | 350 | 356 | 348 | 356 | 23,000 |
1986/12/15 | 350 | 350 | 350 | 350 | 2,000 |
1986/12/12 | 346 | 350 | 346 | 350 | 3,000 |
1986/12/11 | 355 | 355 | 346 | 351 | 12,000 |
1986/12/10 | 355 | 355 | 355 | 355 | 5,000 |
1986/12/09 | 360 | 360 | 360 | 360 | 3,000 |
1986/12/08 | 365 | 365 | 365 | 365 | 1,000 |
1986/12/04 | 362 | 365 | 362 | 365 | 12,000 |
1986/12/02 | 377 | 377 | 377 | 377 | 1,000 |
1986/12/01 | 377 | 377 | 375 | 377 | 9,000 |
1986/11/29 | 382 | 382 | 382 | 382 | 2,000 |
1986/11/28 | 386 | 386 | 386 | 386 | 3,000 |
1986/11/27 | 394 | 394 | 394 | 394 | 6,000 |
1986/11/26 | 384 | 389 | 384 | 389 | 8,000 |
1986/11/25 | 384 | 384 | 384 | 384 | 55,000 |
1986/11/22 | 385 | 385 | 384 | 384 | 6,000 |
1986/11/21 | 385 | 390 | 380 | 390 | 13,000 |
1986/11/20 | 369 | 380 | 369 | 380 | 10,000 |
1986/11/19 | 364 | 370 | 364 | 370 | 16,000 |
1986/11/18 | 355 | 363 | 355 | 358 | 7,000 |
1986/11/17 | 360 | 360 | 355 | 355 | 2,000 |
1986/11/14 | 365 | 365 | 365 | 365 | 1,000 |
1986/11/13 | 357 | 365 | 357 | 365 | 6,000 |
1986/11/11 | 358 | 363 | 358 | 358 | 5,000 |
1986/11/10 | 354 | 363 | 354 | 363 | 6,000 |
1986/11/07 | 350 | 350 | 340 | 349 | 16,000 |
1986/11/06 | 340 | 350 | 340 | 350 | 7,000 |
1986/11/05 | 330 | 330 | 320 | 325 | 11,000 |
1986/11/04 | 340 | 340 | 330 | 335 | 6,000 |
1986/11/01 | 349 | 349 | 340 | 340 | 7,000 |
1986/10/31 | 351 | 351 | 351 | 351 | 13,000 |
1986/10/30 | 341 | 342 | 341 | 342 | 15,000 |
1986/10/29 | 320 | 326 | 320 | 326 | 10,000 |
1986/10/28 | 305 | 310 | 305 | 310 | 18,000 |
1986/10/27 | 315 | 315 | 310 | 310 | 12,000 |
1986/10/25 | 315 | 315 | 314 | 315 | 8,000 |
1986/10/24 | 314 | 315 | 314 | 315 | 4,000 |
1986/10/23 | 314 | 314 | 314 | 314 | 3,000 |
1986/10/20 | 315 | 315 | 315 | 315 | 1,000 |
1986/10/17 | 314 | 314 | 314 | 314 | 1,000 |
1986/10/14 | 339 | 339 | 339 | 339 | 2,000 |
1986/10/13 | 334 | 341 | 334 | 341 | 9,000 |
1986/10/09 | 324 | 329 | 324 | 329 | 3,000 |
1986/10/08 | 310 | 319 | 310 | 319 | 10,000 |
1986/10/07 | 305 | 305 | 305 | 305 | 6,000 |
1986/10/06 | 286 | 286 | 286 | 286 | 12,000 |
1986/10/04 | 290 | 290 | 281 | 281 | 6,000 |
1986/10/03 | 290 | 290 | 290 | 290 | 3,000 |
1986/10/01 | 301 | 301 | 300 | 300 | 9,000 |
1986/09/29 | 305 | 305 | 305 | 305 | 1,000 |
1986/09/27 | 307 | 310 | 307 | 310 | 4,000 |
1986/09/26 | 307 | 307 | 307 | 307 | 1,000 |
1986/09/25 | 315 | 315 | 306 | 306 | 2,000 |
1986/09/24 | 315 | 315 | 315 | 315 | 1,000 |
1986/09/19 | 325 | 325 | 325 | 325 | 4,000 |
1986/09/18 | 325 | 325 | 325 | 325 | 9,000 |
1986/09/17 | 321 | 321 | 314 | 320 | 7,000 |
1986/09/16 | 334 | 334 | 326 | 326 | 3,000 |
1986/09/12 | 320 | 329 | 320 | 329 | 4,000 |
1986/09/11 | 335 | 335 | 330 | 330 | 10,000 |
1986/09/10 | 343 | 344 | 330 | 330 | 31,000 |
1986/09/09 | 333 | 340 | 330 | 340 | 19,000 |
1986/09/08 | 315 | 328 | 312 | 328 | 61,000 |
1986/09/06 | 310 | 311 | 310 | 310 | 227,000 |
1986/09/05 | 350 | 350 | 340 | 340 | 23,000 |
1986/09/04 | 361 | 361 | 355 | 355 | 8,000 |
1986/09/03 | 365 | 365 | 365 | 365 | 3,000 |
1986/09/02 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/01 | 380 | 380 | 380 | 380 | 1,000 |
1986/08/30 | 380 | 380 | 380 | 380 | 3,000 |
1986/08/29 | 381 | 381 | 380 | 380 | 2,000 |
1986/08/28 | 380 | 380 | 380 | 380 | 15,000 |
1986/08/18 | 450 | 450 | 450 | 450 | 5,000 |
1986/08/15 | 450 | 450 | 450 | 450 | 10,000 |
1986/08/13 | 448 | 450 | 448 | 450 | 6,000 |
1986/08/11 | 450 | 450 | 450 | 450 | 11,000 |
1986/08/08 | 450 | 450 | 450 | 450 | 7,000 |
1986/08/07 | 460 | 460 | 451 | 451 | 8,000 |
1986/08/06 | 479 | 479 | 470 | 470 | 6,000 |
1986/08/04 | 499 | 499 | 499 | 499 | 4,000 |
1986/08/01 | 475 | 510 | 475 | 510 | 47,000 |
1986/07/30 | 485 | 485 | 485 | 485 | 13,000 |
1986/07/29 | 488 | 490 | 488 | 488 | 7,000 |
1986/07/28 | 494 | 496 | 494 | 495 | 14,000 |
1986/07/26 | 499 | 499 | 495 | 495 | 6,000 |
1986/07/25 | 525 | 530 | 508 | 508 | 81,000 |
1986/07/24 | 488 | 530 | 488 | 519 | 104,000 |
1986/07/23 | 461 | 489 | 461 | 489 | 24,000 |
1986/07/22 | 465 | 465 | 450 | 460 | 28,000 |
1986/07/21 | 480 | 480 | 477 | 479 | 12,000 |
1986/07/18 | 460 | 480 | 460 | 480 | 31,000 |
1986/07/17 | 465 | 470 | 465 | 465 | 25,000 |
1986/07/16 | 479 | 479 | 470 | 470 | 17,000 |
1986/07/15 | 481 | 481 | 480 | 480 | 5,000 |
1986/07/14 | 488 | 494 | 488 | 494 | 6,000 |
1986/07/11 | 482 | 494 | 482 | 494 | 23,000 |
1986/07/10 | 499 | 499 | 482 | 494 | 53,000 |
1986/07/09 | 485 | 500 | 485 | 492 | 52,000 |
1986/07/08 | 480 | 500 | 480 | 485 | 58,000 |
1986/07/07 | 500 | 510 | 480 | 510 | 109,000 |
1986/07/05 | 539 | 540 | 500 | 510 | 310,000 |
1986/07/04 | 481 | 539 | 481 | 539 | 313,000 |
1986/07/03 | 434 | 450 | 428 | 450 | 118,000 |
1986/07/01 | 439 | 439 | 430 | 435 | 35,000 |
1986/06/30 | 434 | 440 | 434 | 440 | 15,000 |
1986/06/28 | 430 | 440 | 429 | 435 | 30,000 |
1986/06/27 | 425 | 430 | 421 | 430 | 47,000 |
1986/06/26 | 420 | 430 | 420 | 420 | 47,000 |
1986/06/25 | 429 | 429 | 415 | 415 | 53,000 |
1986/06/24 | 429 | 429 | 412 | 429 | 79,000 |
1986/06/23 | 420 | 430 | 419 | 430 | 51,000 |
1986/06/21 | 430 | 433 | 429 | 433 | 33,000 |
1986/06/20 | 409 | 441 | 402 | 440 | 174,000 |
1986/06/19 | 390 | 410 | 390 | 410 | 105,000 |
1986/06/18 | 385 | 389 | 380 | 389 | 27,000 |
1986/06/17 | 384 | 385 | 379 | 385 | 16,000 |
1986/06/16 | 380 | 390 | 380 | 387 | 24,000 |
1986/06/13 | 370 | 379 | 370 | 379 | 15,000 |
1986/06/12 | 379 | 385 | 379 | 385 | 17,000 |
1986/06/11 | 380 | 380 | 380 | 380 | 8,000 |
1986/06/10 | 380 | 380 | 356 | 356 | 31,000 |
1986/06/09 | 379 | 385 | 379 | 381 | 45,000 |
1986/06/07 | 363 | 370 | 363 | 365 | 21,000 |
1986/06/06 | 346 | 365 | 346 | 365 | 19,000 |
1986/06/05 | 346 | 350 | 345 | 345 | 13,000 |
1986/06/04 | 341 | 346 | 341 | 345 | 7,000 |
1986/06/03 | 350 | 350 | 341 | 341 | 7,000 |
1986/06/02 | 359 | 359 | 351 | 351 | 14,000 |
1986/05/30 | 360 | 365 | 360 | 360 | 11,000 |
1986/05/29 | 368 | 368 | 357 | 360 | 12,000 |
1986/05/28 | 363 | 368 | 357 | 368 | 16,000 |
1986/05/27 | 368 | 370 | 363 | 363 | 16,000 |
1986/05/26 | 365 | 370 | 365 | 370 | 28,000 |
1986/05/24 | 360 | 361 | 359 | 361 | 38,000 |
1986/05/23 | 360 | 370 | 350 | 350 | 45,000 |
1986/05/22 | 339 | 355 | 339 | 355 | 54,000 |
1986/05/21 | 339 | 339 | 337 | 337 | 10,000 |
1986/05/20 | 339 | 339 | 339 | 339 | 4,000 |
1986/05/17 | 339 | 340 | 339 | 340 | 12,000 |
1986/05/16 | 339 | 339 | 339 | 339 | 11,000 |
1986/05/15 | 340 | 340 | 339 | 340 | 15,000 |
1986/05/14 | 331 | 340 | 331 | 340 | 9,000 |
1986/05/13 | 328 | 329 | 327 | 329 | 11,000 |
1986/05/12 | 328 | 328 | 327 | 327 | 5,000 |
1986/05/09 | 326 | 326 | 326 | 326 | 2,000 |
1986/05/08 | 328 | 328 | 328 | 328 | 5,000 |
1986/05/07 | 326 | 326 | 316 | 316 | 11,000 |
1986/05/06 | 326 | 326 | 326 | 326 | 1,000 |
1986/05/02 | 326 | 326 | 326 | 326 | 1,000 |
1986/05/01 | 330 | 330 | 326 | 326 | 2,000 |
1986/04/30 | 335 | 335 | 335 | 335 | 2,000 |
1986/04/28 | 330 | 336 | 330 | 336 | 12,000 |
1986/04/26 | 331 | 331 | 330 | 330 | 4,000 |
1986/04/25 | 320 | 320 | 320 | 320 | 6,000 |
1986/04/24 | 316 | 316 | 316 | 316 | 3,000 |
1986/04/23 | 314 | 314 | 314 | 314 | 2,000 |
1986/04/22 | 315 | 315 | 313 | 313 | 11,000 |
1986/04/21 | 313 | 315 | 313 | 315 | 5,000 |
1986/04/19 | 315 | 315 | 315 | 315 | 5,000 |
1986/04/18 | 320 | 320 | 320 | 320 | 3,000 |
1986/04/17 | 313 | 315 | 313 | 315 | 2,000 |
1986/04/16 | 312 | 312 | 312 | 312 | 5,000 |
1986/04/15 | 312 | 312 | 312 | 312 | 5,000 |
1986/04/14 | 312 | 312 | 312 | 312 | 2,000 |
1986/04/11 | 311 | 312 | 311 | 312 | 2,000 |
1986/04/10 | 311 | 311 | 311 | 311 | 1,000 |
1986/04/09 | 310 | 310 | 310 | 310 | 1,000 |
1986/04/08 | 310 | 310 | 310 | 310 | 5,000 |
1986/04/07 | 310 | 310 | 310 | 310 | 2,000 |
1986/03/31 | 305 | 310 | 305 | 310 | 11,000 |
1986/03/29 | 303 | 304 | 303 | 303 | 4,000 |
1986/03/28 | 301 | 301 | 301 | 301 | 1,000 |
1986/03/27 | 311 | 311 | 311 | 311 | 11,000 |
1986/03/26 | 313 | 313 | 313 | 313 | 1,000 |
1986/03/22 | 320 | 320 | 311 | 311 | 2,000 |
1986/03/20 | 325 | 325 | 325 | 325 | 4,000 |
1986/03/19 | 332 | 332 | 325 | 325 | 17,000 |
1986/03/17 | 337 | 337 | 337 | 337 | 2,000 |
1986/03/15 | 336 | 336 | 336 | 336 | 6,000 |
1986/03/14 | 342 | 342 | 336 | 337 | 9,000 |
1986/03/13 | 340 | 343 | 340 | 343 | 8,000 |
1986/03/12 | 340 | 341 | 340 | 340 | 11,000 |
1986/03/11 | 330 | 336 | 330 | 336 | 16,000 |
1986/03/10 | 328 | 328 | 328 | 328 | 3,000 |
1986/03/07 | 329 | 329 | 326 | 327 | 9,000 |
1986/03/06 | 329 | 329 | 325 | 329 | 5,000 |
1986/03/04 | 326 | 329 | 323 | 329 | 5,000 |
1986/03/03 | 322 | 322 | 322 | 322 | 7,000 |
1986/03/01 | 322 | 322 | 322 | 322 | 8,000 |
1986/02/28 | 322 | 322 | 321 | 321 | 3,000 |
1986/02/27 | 328 | 328 | 320 | 320 | 12,000 |
1986/02/26 | 329 | 330 | 329 | 330 | 12,000 |
1986/02/25 | 329 | 329 | 329 | 329 | 7,000 |
1986/02/24 | 327 | 329 | 325 | 329 | 7,000 |
1986/02/22 | 325 | 325 | 325 | 325 | 1,000 |
1986/02/21 | 325 | 325 | 325 | 325 | 4,000 |
1986/02/20 | 326 | 326 | 325 | 325 | 8,000 |
1986/02/19 | 329 | 329 | 325 | 325 | 3,000 |
1986/02/18 | 320 | 330 | 319 | 330 | 15,000 |
1986/02/17 | 316 | 317 | 316 | 317 | 4,000 |
1986/02/15 | 320 | 320 | 315 | 315 | 4,000 |
1986/02/14 | 317 | 317 | 311 | 311 | 11,000 |
1986/02/13 | 317 | 320 | 317 | 320 | 7,000 |
1986/02/12 | 317 | 319 | 317 | 319 | 2,000 |
1986/02/10 | 315 | 315 | 310 | 311 | 24,000 |
1986/02/07 | 310 | 311 | 310 | 311 | 6,000 |
1986/02/06 | 307 | 307 | 307 | 307 | 4,000 |
1986/02/04 | 305 | 305 | 305 | 305 | 6,000 |
1986/02/03 | 307 | 310 | 305 | 305 | 6,000 |
1986/02/01 | 305 | 312 | 305 | 312 | 5,000 |
1986/01/31 | 318 | 318 | 318 | 318 | 1,000 |
1986/01/30 | 313 | 313 | 313 | 313 | 3,000 |
1986/01/29 | 314 | 315 | 313 | 313 | 5,000 |
1986/01/28 | 315 | 315 | 315 | 315 | 6,000 |
1986/01/27 | 313 | 315 | 313 | 313 | 10,000 |
1986/01/24 | 319 | 320 | 313 | 313 | 6,000 |
1986/01/23 | 326 | 326 | 320 | 321 | 6,000 |
1986/01/21 | 320 | 326 | 320 | 326 | 6,000 |
1986/01/20 | 330 | 330 | 320 | 322 | 6,000 |
1986/01/18 | 326 | 330 | 326 | 330 | 3,000 |
1986/01/17 | 319 | 324 | 319 | 324 | 12,000 |
1986/01/16 | 320 | 320 | 320 | 320 | 9,000 |
1986/01/14 | 313 | 324 | 313 | 324 | 12,000 |
1986/01/13 | 302 | 310 | 302 | 310 | 3,000 |
1986/01/10 | 300 | 300 | 295 | 296 | 9,000 |
1986/01/09 | 300 | 302 | 300 | 302 | 15,000 |
1986/01/08 | 310 | 315 | 310 | 310 | 13,000 |
1986/01/07 | 301 | 310 | 301 | 310 | 8,000 |
1986/01/04 | 290 | 290 | 285 | 285 | 6,000 |