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 |
---|---|---|---|---|---|
1988/12/28 | 579 | 579 | 579 | 579 | 1,000 |
1988/12/27 | 559 | 580 | 551 | 580 | 13,000 |
1988/12/26 | 559 | 559 | 559 | 559 | 2,000 |
1988/12/23 | 559 | 559 | 559 | 559 | 1,000 |
1988/12/22 | 560 | 560 | 550 | 560 | 6,000 |
1988/12/21 | 569 | 569 | 561 | 561 | 3,000 |
1988/12/20 | 570 | 570 | 570 | 570 | 1,000 |
1988/12/19 | 580 | 580 | 569 | 569 | 11,000 |
1988/12/16 | 579 | 579 | 579 | 579 | 5,000 |
1988/12/14 | 580 | 580 | 575 | 580 | 5,000 |
1988/12/13 | 576 | 580 | 576 | 580 | 3,000 |
1988/12/12 | 575 | 580 | 575 | 575 | 13,000 |
1988/12/09 | 575 | 575 | 555 | 555 | 17,000 |
1988/12/08 | 576 | 576 | 575 | 575 | 2,000 |
1988/12/07 | 570 | 575 | 570 | 575 | 3,000 |
1988/12/06 | 574 | 575 | 570 | 575 | 6,000 |
1988/12/05 | 576 | 580 | 576 | 576 | 7,000 |
1988/12/03 | 570 | 570 | 562 | 565 | 12,000 |
1988/12/02 | 563 | 570 | 561 | 570 | 13,000 |
1988/12/01 | 560 | 561 | 560 | 561 | 6,000 |
1988/11/30 | 571 | 580 | 570 | 570 | 4,000 |
1988/11/29 | 569 | 570 | 569 | 570 | 3,000 |
1988/11/28 | 568 | 570 | 565 | 570 | 8,000 |
1988/11/25 | 580 | 580 | 565 | 570 | 13,000 |
1988/11/22 | 556 | 560 | 556 | 560 | 8,000 |
1988/11/21 | 541 | 550 | 540 | 550 | 3,000 |
1988/11/18 | 532 | 540 | 532 | 536 | 5,000 |
1988/11/17 | 520 | 520 | 520 | 520 | 8,000 |
1988/11/11 | 530 | 560 | 530 | 560 | 6,000 |
1988/11/10 | 550 | 550 | 550 | 550 | 8,000 |
1988/11/07 | 539 | 540 | 530 | 530 | 6,000 |
1988/11/05 | 550 | 550 | 540 | 540 | 5,000 |
1988/11/04 | 550 | 550 | 550 | 550 | 2,000 |
1988/11/02 | 540 | 540 | 540 | 540 | 8,000 |
1988/11/01 | 580 | 580 | 580 | 580 | 11,000 |
1988/10/29 | 500 | 505 | 500 | 500 | 13,000 |
1988/10/28 | 500 | 502 | 500 | 500 | 5,000 |
1988/10/27 | 520 | 520 | 518 | 518 | 6,000 |
1988/10/26 | 518 | 518 | 518 | 518 | 2,000 |
1988/10/24 | 507 | 508 | 507 | 508 | 12,000 |
1988/10/22 | 506 | 506 | 506 | 506 | 7,000 |
1988/10/21 | 505 | 505 | 505 | 505 | 3,000 |
1988/10/13 | 566 | 595 | 565 | 585 | 18,000 |
1988/10/12 | 550 | 564 | 550 | 564 | 13,000 |
1988/10/11 | 544 | 544 | 534 | 534 | 6,000 |
1988/10/07 | 505 | 519 | 505 | 519 | 4,000 |
1988/10/06 | 496 | 500 | 481 | 500 | 30,000 |
1988/10/05 | 491 | 496 | 491 | 496 | 3,000 |
1988/10/04 | 492 | 492 | 491 | 491 | 3,000 |
1988/10/03 | 496 | 496 | 490 | 490 | 13,000 |
1988/09/30 | 491 | 491 | 491 | 491 | 1,000 |
1988/09/29 | 500 | 500 | 490 | 490 | 4,000 |
1988/09/28 | 500 | 500 | 500 | 500 | 15,000 |
1988/09/27 | 500 | 501 | 499 | 499 | 13,000 |
1988/09/22 | 550 | 550 | 550 | 550 | 2,000 |
1988/09/21 | 560 | 560 | 550 | 560 | 4,000 |
1988/09/20 | 580 | 580 | 560 | 560 | 3,000 |
1988/09/19 | 586 | 586 | 580 | 580 | 11,000 |
1988/09/14 | 565 | 565 | 565 | 565 | 5,000 |
1988/09/13 | 570 | 570 | 555 | 555 | 10,000 |
1988/09/12 | 599 | 599 | 599 | 599 | 1,000 |
1988/09/05 | 620 | 620 | 620 | 620 | 3,000 |
1988/08/25 | 606 | 606 | 606 | 606 | 3,000 |
1988/08/22 | 566 | 566 | 566 | 566 | 1,000 |
1988/08/19 | 560 | 560 | 560 | 560 | 4,000 |
1988/08/11 | 580 | 600 | 580 | 600 | 3,000 |
1988/08/01 | 650 | 650 | 649 | 649 | 9,000 |
1988/07/26 | 565 | 566 | 565 | 566 | 11,000 |
1988/07/25 | 565 | 565 | 565 | 565 | 5,000 |
1988/07/23 | 605 | 605 | 600 | 600 | 5,000 |
1988/07/22 | 621 | 621 | 615 | 615 | 12,000 |
1988/07/21 | 649 | 649 | 621 | 621 | 5,000 |
1988/07/19 | 650 | 650 | 650 | 650 | 3,000 |
1988/07/18 | 655 | 655 | 650 | 650 | 15,000 |
1988/07/14 | 660 | 660 | 650 | 655 | 5,000 |
1988/07/13 | 660 | 660 | 660 | 660 | 5,000 |
1988/07/12 | 676 | 681 | 675 | 675 | 4,000 |
1988/07/11 | 675 | 675 | 660 | 675 | 10,000 |
1988/07/07 | 677 | 677 | 677 | 677 | 1,000 |
1988/07/06 | 676 | 676 | 676 | 676 | 5,000 |
1988/07/05 | 672 | 672 | 672 | 672 | 3,000 |
1988/07/04 | 708 | 708 | 670 | 670 | 17,000 |
1988/07/02 | 715 | 715 | 700 | 705 | 13,000 |
1988/07/01 | 720 | 720 | 705 | 715 | 57,000 |
1988/06/30 | 670 | 700 | 670 | 700 | 19,000 |
1988/06/29 | 670 | 670 | 670 | 670 | 6,000 |
1988/06/28 | 690 | 690 | 670 | 680 | 16,000 |
1988/06/27 | 700 | 700 | 690 | 690 | 15,000 |
1988/06/25 | 700 | 700 | 691 | 691 | 15,000 |
1988/06/24 | 700 | 700 | 690 | 700 | 21,000 |
1988/06/23 | 690 | 690 | 690 | 690 | 3,000 |
1988/06/22 | 676 | 685 | 676 | 678 | 10,000 |
1988/06/21 | 669 | 675 | 669 | 675 | 7,000 |
1988/06/20 | 690 | 690 | 669 | 669 | 8,000 |
1988/06/17 | 670 | 670 | 670 | 670 | 4,000 |
1988/06/16 | 680 | 680 | 671 | 671 | 10,000 |
1988/06/15 | 690 | 690 | 661 | 670 | 21,000 |
1988/06/14 | 690 | 700 | 690 | 690 | 12,000 |
1988/06/13 | 690 | 700 | 690 | 700 | 4,000 |
1988/06/09 | 700 | 708 | 700 | 708 | 18,000 |
1988/06/08 | 670 | 695 | 670 | 695 | 26,000 |
1988/06/07 | 675 | 675 | 660 | 670 | 21,000 |
1988/06/06 | 680 | 680 | 665 | 665 | 30,000 |
1988/06/04 | 680 | 680 | 665 | 665 | 12,000 |
1988/06/03 | 678 | 678 | 659 | 659 | 29,000 |
1988/06/02 | 688 | 688 | 677 | 677 | 7,000 |
1988/06/01 | 699 | 699 | 680 | 680 | 13,000 |
1988/05/31 | 681 | 690 | 667 | 690 | 19,000 |
1988/05/30 | 690 | 690 | 681 | 690 | 16,000 |
1988/05/28 | 699 | 699 | 680 | 680 | 8,000 |
1988/05/27 | 701 | 708 | 680 | 700 | 33,000 |
1988/05/26 | 701 | 705 | 701 | 705 | 6,000 |
1988/05/25 | 720 | 720 | 709 | 710 | 7,000 |
1988/05/24 | 699 | 710 | 699 | 700 | 16,000 |
1988/05/23 | 698 | 701 | 698 | 698 | 16,000 |
1988/05/20 | 708 | 720 | 700 | 700 | 25,000 |
1988/05/19 | 720 | 720 | 710 | 710 | 32,000 |
1988/05/18 | 720 | 725 | 720 | 725 | 25,000 |
1988/05/17 | 740 | 740 | 730 | 730 | 52,000 |
1988/05/16 | 715 | 735 | 712 | 730 | 49,000 |
1988/05/13 | 720 | 735 | 710 | 710 | 55,000 |
1988/05/12 | 710 | 720 | 700 | 710 | 26,000 |
1988/05/11 | 723 | 723 | 699 | 708 | 51,000 |
1988/05/10 | 751 | 751 | 722 | 722 | 28,000 |
1988/05/09 | 740 | 750 | 728 | 750 | 46,000 |
1988/05/07 | 780 | 780 | 750 | 750 | 87,000 |
1988/05/06 | 770 | 770 | 735 | 770 | 140,000 |
1988/05/02 | 740 | 750 | 720 | 750 | 170,000 |
1988/04/30 | 700 | 700 | 698 | 700 | 93,000 |
1988/04/28 | 691 | 698 | 664 | 666 | 85,000 |
1988/04/27 | 706 | 706 | 684 | 691 | 138,000 |
1988/04/26 | 681 | 701 | 681 | 699 | 120,000 |
1988/04/25 | 660 | 670 | 650 | 665 | 82,000 |
1988/04/23 | 638 | 650 | 636 | 650 | 43,000 |
1988/04/22 | 601 | 635 | 591 | 626 | 48,000 |
1988/04/21 | 600 | 608 | 590 | 591 | 35,000 |
1988/04/20 | 602 | 610 | 590 | 590 | 19,000 |
1988/04/19 | 610 | 612 | 610 | 611 | 5,000 |
1988/04/18 | 602 | 612 | 602 | 612 | 4,000 |
1988/04/15 | 601 | 601 | 590 | 595 | 22,000 |
1988/04/14 | 601 | 601 | 598 | 599 | 26,000 |
1988/04/13 | 602 | 602 | 600 | 600 | 5,000 |
1988/04/12 | 620 | 620 | 600 | 600 | 28,000 |
1988/04/11 | 610 | 620 | 610 | 620 | 8,000 |
1988/04/08 | 598 | 600 | 598 | 600 | 23,000 |
1988/04/07 | 618 | 618 | 610 | 618 | 12,000 |
1988/04/06 | 628 | 628 | 618 | 618 | 8,000 |
1988/04/05 | 640 | 640 | 638 | 638 | 3,000 |
1988/04/04 | 602 | 630 | 601 | 630 | 9,000 |
1988/04/02 | 619 | 620 | 600 | 600 | 10,000 |
1988/04/01 | 624 | 625 | 620 | 620 | 13,000 |
1988/03/31 | 645 | 645 | 644 | 644 | 6,000 |
1988/03/30 | 644 | 645 | 644 | 645 | 12,000 |
1988/03/28 | 600 | 600 | 581 | 581 | 9,000 |
1988/03/26 | 610 | 610 | 600 | 600 | 16,000 |
1988/03/25 | 610 | 610 | 608 | 610 | 6,000 |
1988/03/24 | 601 | 610 | 592 | 592 | 10,000 |
1988/03/23 | 625 | 625 | 620 | 620 | 18,000 |
1988/03/22 | 650 | 650 | 639 | 639 | 17,000 |
1988/03/18 | 625 | 644 | 625 | 644 | 17,000 |
1988/03/17 | 621 | 625 | 621 | 623 | 21,000 |
1988/03/16 | 650 | 650 | 621 | 621 | 36,000 |
1988/03/15 | 640 | 650 | 640 | 650 | 14,000 |
1988/03/14 | 647 | 650 | 640 | 650 | 20,000 |
1988/03/11 | 670 | 670 | 637 | 637 | 34,000 |
1988/03/10 | 689 | 698 | 660 | 660 | 52,000 |
1988/03/09 | 690 | 710 | 680 | 699 | 155,000 |
1988/03/08 | 686 | 720 | 660 | 700 | 264,000 |
1988/03/07 | 598 | 666 | 594 | 666 | 99,000 |
1988/03/05 | 580 | 581 | 580 | 581 | 3,000 |
1988/03/04 | 589 | 589 | 570 | 580 | 13,000 |
1988/03/03 | 590 | 590 | 570 | 570 | 12,000 |
1988/03/02 | 575 | 585 | 570 | 585 | 32,000 |
1988/03/01 | 570 | 575 | 570 | 575 | 10,000 |
1988/02/29 | 577 | 590 | 570 | 570 | 21,000 |
1988/02/27 | 580 | 580 | 575 | 575 | 2,000 |
1988/02/26 | 590 | 600 | 570 | 570 | 26,000 |
1988/02/25 | 570 | 570 | 560 | 570 | 51,000 |
1988/02/24 | 570 | 570 | 551 | 567 | 28,000 |
1988/02/23 | 592 | 595 | 571 | 571 | 28,000 |
1988/02/22 | 600 | 600 | 590 | 592 | 22,000 |
1988/02/19 | 592 | 602 | 583 | 600 | 33,000 |
1988/02/18 | 610 | 610 | 581 | 581 | 34,000 |
1988/02/17 | 633 | 633 | 612 | 612 | 14,000 |
1988/02/16 | 660 | 670 | 633 | 633 | 32,000 |
1988/02/15 | 632 | 661 | 632 | 654 | 46,000 |
1988/02/12 | 608 | 633 | 608 | 612 | 39,000 |
1988/02/10 | 620 | 629 | 610 | 610 | 28,000 |
1988/02/09 | 607 | 620 | 602 | 610 | 32,000 |
1988/02/08 | 631 | 631 | 606 | 606 | 70,000 |
1988/02/06 | 626 | 631 | 600 | 601 | 34,000 |
1988/02/05 | 679 | 680 | 626 | 626 | 61,000 |
1988/02/04 | 697 | 700 | 680 | 680 | 88,000 |
1988/02/03 | 664 | 767 | 664 | 749 | 666,000 |
1988/02/02 | 689 | 689 | 634 | 668 | 241,000 |
1988/02/01 | 591 | 690 | 591 | 679 | 613,000 |
1988/01/30 | 580 | 600 | 574 | 590 | 101,000 |
1988/01/29 | 594 | 599 | 578 | 578 | 157,000 |
1988/01/28 | 650 | 670 | 620 | 620 | 440,000 |
1988/01/27 | 590 | 630 | 570 | 630 | 544,000 |
1988/01/26 | 600 | 600 | 600 | 600 | 216,000 |
1988/01/25 | 463 | 485 | 460 | 485 | 21,000 |
1988/01/23 | 453 | 460 | 450 | 460 | 11,000 |
1988/01/22 | 445 | 450 | 440 | 448 | 13,000 |
1988/01/21 | 451 | 455 | 450 | 450 | 7,000 |
1988/01/20 | 430 | 450 | 430 | 450 | 23,000 |
1988/01/19 | 430 | 430 | 430 | 430 | 2,000 |
1988/01/18 | 430 | 430 | 430 | 430 | 8,000 |
1988/01/14 | 430 | 430 | 425 | 425 | 6,000 |
1988/01/13 | 425 | 430 | 425 | 430 | 6,000 |
1988/01/12 | 426 | 426 | 425 | 425 | 3,000 |
1988/01/08 | 420 | 421 | 420 | 421 | 7,000 |
1988/01/07 | 420 | 420 | 410 | 410 | 2,000 |
1988/01/04 | 420 | 420 | 420 | 420 | 1,000 |