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 |
---|---|---|---|---|---|
1987/12/26 | 440 | 440 | 440 | 440 | 1,000 |
1987/12/25 | 450 | 450 | 450 | 450 | 4,000 |
1987/12/24 | 464 | 464 | 459 | 460 | 7,000 |
1987/12/22 | 464 | 464 | 455 | 459 | 9,000 |
1987/12/21 | 448 | 468 | 448 | 468 | 14,000 |
1987/12/18 | 450 | 450 | 448 | 448 | 7,000 |
1987/12/17 | 433 | 433 | 433 | 433 | 1,000 |
1987/12/14 | 447 | 450 | 447 | 448 | 10,000 |
1987/12/11 | 450 | 450 | 450 | 450 | 9,000 |
1987/12/10 | 416 | 422 | 416 | 422 | 5,000 |
1987/12/09 | 413 | 413 | 410 | 413 | 9,000 |
1987/12/08 | 408 | 408 | 408 | 408 | 3,000 |
1987/12/07 | 408 | 408 | 408 | 408 | 4,000 |
1987/12/05 | 410 | 410 | 410 | 410 | 2,000 |
1987/12/04 | 409 | 409 | 409 | 409 | 1,000 |
1987/11/30 | 418 | 418 | 418 | 418 | 1,000 |
1987/11/28 | 409 | 409 | 409 | 409 | 2,000 |
1987/11/27 | 407 | 408 | 406 | 408 | 3,000 |
1987/11/26 | 404 | 404 | 404 | 404 | 1,000 |
1987/11/25 | 410 | 420 | 401 | 405 | 8,000 |
1987/11/18 | 410 | 410 | 405 | 405 | 3,000 |
1987/11/17 | 400 | 400 | 400 | 400 | 1,000 |
1987/11/16 | 400 | 400 | 395 | 397 | 5,000 |
1987/11/13 | 400 | 400 | 399 | 400 | 12,000 |
1987/11/12 | 390 | 390 | 390 | 390 | 2,000 |
1987/11/11 | 400 | 400 | 390 | 390 | 14,000 |
1987/11/09 | 420 | 420 | 420 | 420 | 2,000 |
1987/11/07 | 420 | 420 | 420 | 420 | 7,000 |
1987/11/06 | 425 | 425 | 415 | 420 | 3,000 |
1987/11/04 | 420 | 420 | 414 | 414 | 13,000 |
1987/11/02 | 427 | 427 | 420 | 420 | 6,000 |
1987/10/29 | 430 | 430 | 420 | 420 | 8,000 |
1987/10/28 | 440 | 440 | 435 | 435 | 5,000 |
1987/10/27 | 425 | 425 | 425 | 425 | 4,000 |
1987/10/26 | 450 | 450 | 445 | 445 | 6,000 |
1987/10/24 | 452 | 452 | 450 | 450 | 11,000 |
1987/10/23 | 450 | 452 | 450 | 452 | 18,000 |
1987/10/22 | 470 | 470 | 455 | 455 | 15,000 |
1987/10/21 | 465 | 465 | 450 | 450 | 12,000 |
1987/10/19 | 487 | 487 | 475 | 475 | 13,000 |
1987/10/16 | 491 | 491 | 490 | 490 | 16,000 |
1987/10/15 | 491 | 499 | 490 | 496 | 28,000 |
1987/10/14 | 500 | 500 | 490 | 490 | 22,000 |
1987/10/13 | 504 | 504 | 504 | 504 | 1,000 |
1987/10/12 | 505 | 505 | 500 | 505 | 17,000 |
1987/10/09 | 499 | 500 | 490 | 500 | 10,000 |
1987/10/08 | 500 | 500 | 500 | 500 | 6,000 |
1987/10/07 | 500 | 500 | 490 | 490 | 14,000 |
1987/10/06 | 508 | 508 | 500 | 500 | 13,000 |
1987/10/05 | 495 | 520 | 495 | 511 | 36,000 |
1987/10/03 | 486 | 495 | 485 | 495 | 20,000 |
1987/10/02 | 485 | 486 | 480 | 485 | 18,000 |
1987/10/01 | 480 | 485 | 480 | 485 | 23,000 |
1987/09/30 | 480 | 485 | 475 | 475 | 16,000 |
1987/09/29 | 487 | 487 | 480 | 480 | 12,000 |
1987/09/28 | 470 | 485 | 466 | 485 | 10,000 |
1987/09/26 | 471 | 471 | 465 | 465 | 6,000 |
1987/09/25 | 475 | 480 | 471 | 471 | 10,000 |
1987/09/24 | 475 | 476 | 471 | 475 | 25,000 |
1987/09/22 | 484 | 484 | 475 | 475 | 29,000 |
1987/09/21 | 473 | 478 | 473 | 477 | 18,000 |
1987/09/18 | 484 | 484 | 471 | 471 | 10,000 |
1987/09/17 | 485 | 485 | 485 | 485 | 15,000 |
1987/09/16 | 480 | 500 | 480 | 490 | 35,000 |
1987/09/14 | 470 | 475 | 470 | 470 | 11,000 |
1987/09/11 | 459 | 470 | 459 | 470 | 11,000 |
1987/09/10 | 480 | 480 | 458 | 458 | 33,000 |
1987/09/09 | 461 | 470 | 458 | 470 | 22,000 |
1987/09/08 | 449 | 458 | 449 | 458 | 5,000 |
1987/09/07 | 452 | 460 | 446 | 446 | 23,000 |
1987/09/05 | 462 | 463 | 462 | 462 | 6,000 |
1987/09/04 | 460 | 461 | 460 | 461 | 4,000 |
1987/09/03 | 460 | 460 | 460 | 460 | 7,000 |
1987/09/02 | 482 | 484 | 470 | 480 | 14,000 |
1987/09/01 | 465 | 485 | 460 | 484 | 30,000 |
1987/08/31 | 460 | 465 | 460 | 465 | 20,000 |
1987/08/29 | 454 | 455 | 450 | 450 | 20,000 |
1987/08/28 | 450 | 460 | 447 | 455 | 14,000 |
1987/08/27 | 450 | 450 | 445 | 450 | 33,000 |
1987/08/26 | 447 | 450 | 447 | 450 | 8,000 |
1987/08/25 | 447 | 450 | 446 | 447 | 13,000 |
1987/08/24 | 445 | 445 | 445 | 445 | 2,000 |
1987/08/22 | 450 | 450 | 445 | 445 | 14,000 |
1987/08/21 | 440 | 450 | 440 | 450 | 17,000 |
1987/08/20 | 446 | 450 | 445 | 445 | 13,000 |
1987/08/19 | 446 | 447 | 446 | 446 | 9,000 |
1987/08/18 | 450 | 450 | 446 | 446 | 8,000 |
1987/08/17 | 455 | 455 | 450 | 450 | 9,000 |
1987/08/14 | 451 | 457 | 451 | 455 | 6,000 |
1987/08/13 | 465 | 465 | 451 | 451 | 18,000 |
1987/08/12 | 441 | 455 | 441 | 455 | 24,000 |
1987/08/11 | 430 | 440 | 430 | 440 | 5,000 |
1987/08/10 | 425 | 425 | 425 | 425 | 4,000 |
1987/08/07 | 426 | 426 | 425 | 426 | 6,000 |
1987/08/06 | 430 | 430 | 425 | 425 | 9,000 |
1987/08/05 | 430 | 430 | 425 | 425 | 15,000 |
1987/08/04 | 435 | 435 | 430 | 430 | 12,000 |
1987/08/03 | 435 | 435 | 431 | 435 | 24,000 |
1987/08/01 | 430 | 430 | 430 | 430 | 13,000 |
1987/07/31 | 422 | 425 | 422 | 425 | 11,000 |
1987/07/30 | 420 | 420 | 420 | 420 | 6,000 |
1987/07/29 | 416 | 420 | 416 | 420 | 11,000 |
1987/07/28 | 420 | 420 | 415 | 415 | 4,000 |
1987/07/27 | 415 | 415 | 415 | 415 | 12,000 |
1987/07/25 | 415 | 415 | 415 | 415 | 2,000 |
1987/07/24 | 420 | 420 | 420 | 420 | 1,000 |
1987/07/23 | 423 | 428 | 420 | 420 | 10,000 |
1987/07/22 | 420 | 422 | 420 | 422 | 9,000 |
1987/07/21 | 420 | 420 | 420 | 420 | 5,000 |
1987/07/20 | 435 | 440 | 430 | 430 | 15,000 |
1987/07/17 | 430 | 430 | 428 | 430 | 26,000 |
1987/07/16 | 428 | 430 | 427 | 430 | 25,000 |
1987/07/15 | 421 | 426 | 421 | 426 | 14,000 |
1987/07/14 | 425 | 425 | 421 | 425 | 5,000 |
1987/07/13 | 430 | 430 | 425 | 425 | 12,000 |
1987/07/10 | 425 | 430 | 425 | 430 | 7,000 |
1987/07/09 | 429 | 429 | 425 | 425 | 14,000 |
1987/07/08 | 425 | 425 | 425 | 425 | 3,000 |
1987/07/07 | 426 | 430 | 425 | 425 | 3,000 |
1987/07/06 | 436 | 436 | 420 | 425 | 9,000 |
1987/07/04 | 439 | 440 | 431 | 435 | 10,000 |
1987/07/03 | 421 | 435 | 421 | 435 | 18,000 |
1987/07/02 | 416 | 420 | 415 | 415 | 9,000 |
1987/07/01 | 420 | 420 | 415 | 415 | 7,000 |
1987/06/30 | 430 | 431 | 419 | 420 | 27,000 |
1987/06/29 | 416 | 416 | 416 | 416 | 1,000 |
1987/06/27 | 410 | 410 | 410 | 410 | 1,000 |
1987/06/26 | 411 | 411 | 407 | 407 | 12,000 |
1987/06/24 | 420 | 420 | 410 | 410 | 21,000 |
1987/06/23 | 420 | 425 | 420 | 420 | 9,000 |
1987/06/22 | 421 | 430 | 420 | 430 | 7,000 |
1987/06/19 | 425 | 426 | 416 | 416 | 25,000 |
1987/06/18 | 430 | 430 | 430 | 430 | 7,000 |
1987/06/17 | 430 | 433 | 415 | 415 | 24,000 |
1987/06/16 | 432 | 432 | 430 | 430 | 16,000 |
1987/06/15 | 440 | 445 | 435 | 435 | 20,000 |
1987/06/12 | 444 | 445 | 440 | 440 | 16,000 |
1987/06/11 | 445 | 445 | 442 | 443 | 9,000 |
1987/06/10 | 445 | 445 | 440 | 440 | 27,000 |
1987/06/09 | 430 | 430 | 430 | 430 | 8,000 |
1987/06/08 | 434 | 439 | 428 | 428 | 15,000 |
1987/06/06 | 420 | 435 | 420 | 435 | 14,000 |
1987/06/05 | 421 | 421 | 418 | 418 | 22,000 |
1987/06/04 | 424 | 424 | 417 | 418 | 15,000 |
1987/06/03 | 429 | 430 | 415 | 415 | 38,000 |
1987/06/02 | 425 | 439 | 425 | 430 | 26,000 |
1987/06/01 | 420 | 420 | 415 | 415 | 13,000 |
1987/05/30 | 400 | 410 | 400 | 410 | 22,000 |
1987/05/29 | 381 | 400 | 381 | 400 | 26,000 |
1987/05/28 | 407 | 407 | 379 | 379 | 38,000 |
1987/05/27 | 410 | 411 | 410 | 411 | 4,000 |
1987/05/26 | 410 | 410 | 410 | 410 | 13,000 |
1987/05/25 | 399 | 405 | 399 | 405 | 25,000 |
1987/05/23 | 389 | 389 | 389 | 389 | 10,000 |
1987/05/22 | 390 | 390 | 379 | 379 | 14,000 |
1987/05/21 | 390 | 390 | 375 | 380 | 22,000 |
1987/05/20 | 389 | 390 | 389 | 390 | 9,000 |
1987/05/18 | 372 | 372 | 372 | 372 | 1,000 |
1987/05/15 | 385 | 385 | 370 | 370 | 13,000 |
1987/05/14 | 389 | 390 | 386 | 386 | 8,000 |
1987/05/13 | 380 | 390 | 380 | 386 | 17,000 |
1987/05/12 | 390 | 390 | 380 | 380 | 22,000 |
1987/05/11 | 366 | 366 | 362 | 362 | 10,000 |
1987/05/08 | 356 | 370 | 356 | 365 | 13,000 |
1987/05/07 | 360 | 360 | 356 | 356 | 6,000 |
1987/05/06 | 350 | 360 | 350 | 355 | 9,000 |
1987/05/02 | 360 | 360 | 350 | 350 | 10,000 |
1987/05/01 | 350 | 350 | 340 | 340 | 18,000 |
1987/04/30 | 351 | 351 | 350 | 350 | 2,000 |
1987/04/28 | 359 | 359 | 348 | 348 | 15,000 |
1987/04/27 | 361 | 361 | 358 | 359 | 10,000 |
1987/04/25 | 359 | 359 | 356 | 356 | 15,000 |
1987/04/24 | 362 | 362 | 357 | 360 | 18,000 |
1987/04/23 | 356 | 362 | 356 | 357 | 10,000 |
1987/04/22 | 360 | 360 | 351 | 351 | 22,000 |
1987/04/21 | 365 | 365 | 360 | 360 | 13,000 |
1987/04/20 | 366 | 366 | 365 | 365 | 14,000 |
1987/04/17 | 365 | 365 | 365 | 365 | 14,000 |
1987/04/16 | 365 | 370 | 359 | 360 | 21,000 |
1987/04/15 | 360 | 365 | 360 | 365 | 6,000 |
1987/04/14 | 379 | 379 | 375 | 375 | 4,000 |
1987/04/13 | 380 | 385 | 380 | 380 | 28,000 |
1987/04/10 | 380 | 380 | 375 | 375 | 22,000 |
1987/04/09 | 375 | 380 | 375 | 380 | 23,000 |
1987/04/08 | 390 | 390 | 375 | 375 | 14,000 |
1987/04/07 | 390 | 390 | 390 | 390 | 3,000 |
1987/04/06 | 393 | 399 | 385 | 399 | 6,000 |
1987/04/04 | 400 | 405 | 400 | 400 | 5,000 |
1987/04/03 | 399 | 399 | 399 | 399 | 2,000 |
1987/04/02 | 392 | 397 | 392 | 397 | 2,000 |
1987/04/01 | 396 | 396 | 391 | 391 | 10,000 |
1987/03/30 | 414 | 414 | 410 | 414 | 5,000 |
1987/03/28 | 411 | 414 | 411 | 414 | 3,000 |
1987/03/27 | 401 | 405 | 395 | 395 | 28,000 |
1987/03/26 | 420 | 420 | 401 | 401 | 17,000 |
1987/03/25 | 420 | 421 | 420 | 421 | 22,000 |
1987/03/24 | 426 | 426 | 420 | 420 | 12,000 |
1987/03/20 | 464 | 467 | 459 | 459 | 8,000 |
1987/03/19 | 440 | 469 | 440 | 469 | 41,000 |
1987/03/18 | 460 | 465 | 444 | 444 | 22,000 |
1987/03/17 | 461 | 461 | 440 | 450 | 24,000 |
1987/03/16 | 460 | 470 | 460 | 460 | 25,000 |
1987/03/13 | 422 | 455 | 422 | 455 | 41,000 |
1987/03/12 | 440 | 440 | 420 | 420 | 53,000 |
1987/03/10 | 419 | 436 | 419 | 436 | 20,000 |
1987/03/09 | 425 | 436 | 414 | 414 | 23,000 |
1987/03/07 | 436 | 436 | 420 | 427 | 21,000 |
1987/03/06 | 421 | 440 | 420 | 435 | 21,000 |
1987/03/05 | 430 | 430 | 415 | 415 | 40,000 |
1987/03/04 | 452 | 455 | 435 | 436 | 31,000 |
1987/03/03 | 474 | 474 | 450 | 450 | 23,000 |
1987/03/02 | 494 | 500 | 480 | 480 | 28,000 |
1987/02/28 | 489 | 494 | 485 | 494 | 18,000 |
1987/02/27 | 500 | 500 | 486 | 490 | 23,000 |
1987/02/26 | 515 | 525 | 506 | 506 | 35,000 |
1987/02/25 | 485 | 506 | 485 | 505 | 29,000 |
1987/02/24 | 510 | 510 | 480 | 480 | 78,000 |
1987/02/23 | 549 | 551 | 485 | 485 | 92,000 |
1987/02/19 | 604 | 604 | 580 | 598 | 66,000 |
1987/02/18 | 560 | 620 | 550 | 620 | 221,000 |
1987/02/17 | 644 | 649 | 580 | 580 | 423,000 |
1987/02/16 | 595 | 638 | 580 | 638 | 640,000 |
1987/02/13 | 520 | 555 | 511 | 555 | 481,000 |
1987/02/12 | 485 | 510 | 485 | 510 | 94,000 |
1987/02/10 | 448 | 458 | 441 | 458 | 25,000 |
1987/02/09 | 443 | 445 | 443 | 443 | 10,000 |
1987/02/07 | 441 | 448 | 440 | 448 | 46,000 |
1987/02/06 | 459 | 459 | 445 | 450 | 32,000 |
1987/02/05 | 467 | 469 | 456 | 456 | 33,000 |
1987/02/04 | 487 | 500 | 487 | 487 | 100,000 |
1987/02/03 | 460 | 490 | 447 | 490 | 164,000 |
1987/02/02 | 440 | 445 | 440 | 445 | 44,000 |
1987/01/30 | 405 | 405 | 400 | 402 | 11,000 |
1987/01/29 | 403 | 403 | 400 | 400 | 9,000 |
1987/01/28 | 419 | 423 | 419 | 423 | 11,000 |
1987/01/27 | 420 | 420 | 400 | 419 | 49,000 |
1987/01/26 | 400 | 420 | 400 | 420 | 26,000 |
1987/01/23 | 400 | 400 | 400 | 400 | 3,000 |
1987/01/21 | 390 | 400 | 385 | 400 | 18,000 |
1987/01/20 | 405 | 405 | 399 | 399 | 12,000 |
1987/01/19 | 415 | 415 | 401 | 401 | 14,000 |
1987/01/16 | 420 | 420 | 414 | 419 | 11,000 |
1987/01/14 | 400 | 425 | 398 | 418 | 55,000 |
1987/01/13 | 400 | 405 | 399 | 400 | 41,000 |
1987/01/12 | 405 | 405 | 391 | 399 | 4,000 |
1987/01/09 | 400 | 407 | 400 | 405 | 31,000 |
1987/01/08 | 400 | 400 | 395 | 400 | 58,000 |
1987/01/07 | 370 | 400 | 370 | 400 | 16,000 |
1987/01/06 | 353 | 370 | 353 | 370 | 4,000 |
1987/01/05 | 348 | 348 | 348 | 348 | 1,000 |