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 |
---|---|---|---|---|---|
1989/12/28 | 841 | 852 | 841 | 852 | 3,000 |
1989/12/27 | 865 | 865 | 851 | 851 | 12,000 |
1989/12/26 | 869 | 869 | 865 | 865 | 6,000 |
1989/12/25 | 875 | 875 | 860 | 860 | 24,000 |
1989/12/22 | 865 | 875 | 860 | 875 | 27,000 |
1989/12/21 | 870 | 870 | 865 | 865 | 10,000 |
1989/12/20 | 874 | 876 | 870 | 870 | 9,000 |
1989/12/19 | 877 | 877 | 872 | 876 | 20,000 |
1989/12/18 | 869 | 880 | 869 | 880 | 32,000 |
1989/12/15 | 875 | 875 | 862 | 869 | 14,000 |
1989/12/14 | 879 | 879 | 865 | 875 | 14,000 |
1989/12/13 | 870 | 870 | 860 | 860 | 13,000 |
1989/12/12 | 869 | 880 | 869 | 875 | 16,000 |
1989/12/11 | 874 | 875 | 870 | 870 | 12,000 |
1989/12/08 | 860 | 875 | 860 | 875 | 30,000 |
1989/12/07 | 850 | 870 | 850 | 870 | 12,000 |
1989/12/06 | 838 | 850 | 838 | 845 | 4,000 |
1989/12/05 | 840 | 841 | 835 | 835 | 19,000 |
1989/12/04 | 832 | 840 | 830 | 830 | 11,000 |
1989/12/01 | 840 | 840 | 830 | 830 | 3,000 |
1989/11/30 | 825 | 830 | 825 | 830 | 4,000 |
1989/11/29 | 840 | 841 | 825 | 830 | 27,000 |
1989/11/28 | 880 | 880 | 850 | 850 | 21,000 |
1989/11/27 | 867 | 875 | 861 | 875 | 21,000 |
1989/11/24 | 880 | 880 | 871 | 872 | 50,000 |
1989/11/22 | 825 | 850 | 825 | 850 | 76,000 |
1989/11/21 | 826 | 826 | 815 | 825 | 30,000 |
1989/11/20 | 826 | 828 | 825 | 825 | 8,000 |
1989/11/17 | 829 | 829 | 820 | 820 | 10,000 |
1989/11/14 | 811 | 830 | 810 | 830 | 20,000 |
1989/11/13 | 815 | 815 | 810 | 811 | 11,000 |
1989/11/10 | 814 | 815 | 811 | 811 | 10,000 |
1989/11/09 | 811 | 815 | 811 | 814 | 19,000 |
1989/11/08 | 800 | 800 | 788 | 800 | 10,000 |
1989/11/07 | 795 | 800 | 790 | 800 | 13,000 |
1989/11/06 | 790 | 790 | 790 | 790 | 2,000 |
1989/11/02 | 788 | 788 | 787 | 787 | 5,000 |
1989/11/01 | 775 | 775 | 775 | 775 | 6,000 |
1989/10/31 | 786 | 786 | 769 | 769 | 7,000 |
1989/10/30 | 799 | 800 | 797 | 797 | 4,000 |
1989/10/27 | 819 | 819 | 797 | 800 | 30,000 |
1989/10/26 | 815 | 825 | 810 | 820 | 18,000 |
1989/10/25 | 835 | 835 | 815 | 826 | 34,000 |
1989/10/24 | 821 | 835 | 821 | 835 | 23,000 |
1989/10/23 | 803 | 820 | 803 | 815 | 36,000 |
1989/10/20 | 800 | 802 | 799 | 802 | 14,000 |
1989/10/19 | 810 | 820 | 800 | 800 | 28,000 |
1989/10/18 | 778 | 805 | 778 | 800 | 35,000 |
1989/10/17 | 760 | 777 | 760 | 777 | 30,000 |
1989/10/16 | 770 | 770 | 767 | 770 | 13,000 |
1989/10/13 | 795 | 800 | 790 | 790 | 23,000 |
1989/10/12 | 801 | 820 | 798 | 798 | 94,000 |
1989/10/11 | 809 | 837 | 799 | 799 | 134,000 |
1989/10/09 | 782 | 800 | 782 | 799 | 51,000 |
1989/10/06 | 779 | 780 | 770 | 772 | 49,000 |
1989/10/05 | 761 | 780 | 760 | 779 | 75,000 |
1989/10/04 | 740 | 750 | 740 | 749 | 42,000 |
1989/10/03 | 740 | 740 | 740 | 740 | 10,000 |
1989/10/02 | 739 | 740 | 738 | 738 | 19,000 |
1989/09/28 | 739 | 739 | 736 | 738 | 15,000 |
1989/09/27 | 738 | 740 | 735 | 739 | 36,000 |
1989/09/26 | 729 | 735 | 728 | 735 | 48,000 |
1989/09/25 | 729 | 729 | 720 | 720 | 12,000 |
1989/09/22 | 730 | 730 | 716 | 716 | 18,000 |
1989/09/20 | 715 | 730 | 715 | 729 | 37,000 |
1989/09/19 | 700 | 715 | 700 | 715 | 28,000 |
1989/09/18 | 700 | 700 | 700 | 700 | 12,000 |
1989/09/14 | 682 | 700 | 682 | 700 | 12,000 |
1989/09/13 | 688 | 688 | 688 | 688 | 2,000 |
1989/09/12 | 682 | 698 | 682 | 698 | 2,000 |
1989/09/11 | 700 | 700 | 681 | 681 | 5,000 |
1989/09/08 | 695 | 695 | 695 | 695 | 13,000 |
1989/09/07 | 715 | 718 | 698 | 698 | 16,000 |
1989/09/06 | 710 | 715 | 706 | 715 | 18,000 |
1989/09/05 | 700 | 707 | 700 | 707 | 29,000 |
1989/09/04 | 700 | 700 | 700 | 700 | 4,000 |
1989/09/01 | 699 | 699 | 698 | 698 | 4,000 |
1989/08/31 | 700 | 700 | 699 | 699 | 14,000 |
1989/08/30 | 700 | 700 | 698 | 699 | 16,000 |
1989/08/29 | 705 | 707 | 695 | 695 | 31,000 |
1989/08/28 | 697 | 705 | 697 | 705 | 22,000 |
1989/08/25 | 698 | 700 | 698 | 700 | 4,000 |
1989/08/24 | 695 | 695 | 695 | 695 | 5,000 |
1989/08/23 | 700 | 700 | 695 | 695 | 14,000 |
1989/08/22 | 700 | 700 | 695 | 695 | 4,000 |
1989/08/21 | 700 | 700 | 700 | 700 | 6,000 |
1989/08/18 | 695 | 695 | 693 | 693 | 2,000 |
1989/08/17 | 709 | 709 | 700 | 701 | 4,000 |
1989/08/15 | 710 | 710 | 710 | 710 | 2,000 |
1989/08/11 | 698 | 710 | 698 | 710 | 11,000 |
1989/08/10 | 701 | 701 | 700 | 700 | 4,000 |
1989/08/09 | 708 | 708 | 700 | 700 | 12,000 |
1989/08/08 | 715 | 715 | 700 | 705 | 17,000 |
1989/08/07 | 706 | 715 | 706 | 715 | 18,000 |
1989/08/04 | 695 | 705 | 695 | 700 | 53,000 |
1989/08/03 | 680 | 695 | 680 | 690 | 43,000 |
1989/08/01 | 680 | 680 | 680 | 680 | 3,000 |
1989/07/31 | 678 | 678 | 661 | 678 | 6,000 |
1989/07/28 | 671 | 678 | 671 | 678 | 5,000 |
1989/07/27 | 675 | 680 | 668 | 670 | 16,000 |
1989/07/26 | 674 | 675 | 673 | 673 | 10,000 |
1989/07/25 | 671 | 671 | 671 | 671 | 1,000 |
1989/07/24 | 658 | 670 | 658 | 670 | 4,000 |
1989/07/21 | 660 | 680 | 660 | 678 | 24,000 |
1989/07/20 | 649 | 649 | 649 | 649 | 1,000 |
1989/07/18 | 650 | 650 | 650 | 650 | 5,000 |
1989/07/17 | 660 | 660 | 650 | 650 | 6,000 |
1989/07/14 | 660 | 660 | 660 | 660 | 6,000 |
1989/07/13 | 650 | 650 | 650 | 650 | 3,000 |
1989/07/12 | 651 | 655 | 645 | 645 | 13,000 |
1989/07/11 | 649 | 649 | 649 | 649 | 1,000 |
1989/07/10 | 634 | 649 | 633 | 649 | 4,000 |
1989/07/07 | 630 | 630 | 630 | 630 | 1,000 |
1989/07/06 | 621 | 621 | 621 | 621 | 2,000 |
1989/07/04 | 615 | 616 | 615 | 615 | 5,000 |
1989/06/29 | 621 | 621 | 615 | 615 | 3,000 |
1989/06/28 | 628 | 628 | 620 | 620 | 7,000 |
1989/06/26 | 628 | 628 | 628 | 628 | 1,000 |
1989/06/23 | 640 | 640 | 640 | 640 | 5,000 |
1989/06/22 | 640 | 640 | 635 | 635 | 4,000 |
1989/06/21 | 640 | 640 | 640 | 640 | 1,000 |
1989/06/20 | 640 | 640 | 635 | 635 | 2,000 |
1989/06/19 | 640 | 640 | 640 | 640 | 1,000 |
1989/06/15 | 642 | 642 | 640 | 640 | 3,000 |
1989/06/14 | 642 | 642 | 642 | 642 | 1,000 |
1989/06/13 | 641 | 642 | 641 | 642 | 6,000 |
1989/06/12 | 650 | 650 | 650 | 650 | 2,000 |
1989/06/08 | 662 | 662 | 650 | 650 | 8,000 |
1989/06/07 | 669 | 669 | 661 | 661 | 5,000 |
1989/06/06 | 670 | 670 | 670 | 670 | 12,000 |
1989/06/02 | 650 | 650 | 650 | 650 | 11,000 |
1989/06/01 | 668 | 680 | 668 | 669 | 6,000 |
1989/05/31 | 678 | 680 | 678 | 678 | 8,000 |
1989/05/30 | 672 | 675 | 671 | 675 | 4,000 |
1989/05/29 | 671 | 671 | 671 | 671 | 2,000 |
1989/05/26 | 680 | 680 | 680 | 680 | 5,000 |
1989/05/24 | 685 | 685 | 682 | 682 | 5,000 |
1989/05/23 | 687 | 687 | 686 | 686 | 6,000 |
1989/05/22 | 690 | 690 | 690 | 690 | 4,000 |
1989/05/19 | 690 | 690 | 688 | 690 | 8,000 |
1989/05/18 | 690 | 690 | 687 | 687 | 16,000 |
1989/05/17 | 689 | 690 | 689 | 690 | 10,000 |
1989/05/16 | 690 | 690 | 687 | 687 | 10,000 |
1989/05/15 | 687 | 690 | 686 | 690 | 15,000 |
1989/05/12 | 690 | 690 | 685 | 685 | 17,000 |
1989/05/11 | 690 | 690 | 685 | 690 | 29,000 |
1989/05/10 | 697 | 698 | 690 | 690 | 40,000 |
1989/05/09 | 684 | 695 | 680 | 691 | 42,000 |
1989/05/08 | 657 | 679 | 657 | 675 | 33,000 |
1989/05/02 | 635 | 645 | 625 | 645 | 17,000 |
1989/05/01 | 624 | 625 | 624 | 625 | 3,000 |
1989/04/28 | 624 | 624 | 624 | 624 | 2,000 |
1989/04/24 | 640 | 640 | 639 | 639 | 2,000 |
1989/04/20 | 638 | 638 | 630 | 630 | 5,000 |
1989/04/19 | 610 | 610 | 602 | 610 | 6,000 |
1989/04/17 | 609 | 609 | 609 | 609 | 4,000 |
1989/04/13 | 639 | 639 | 639 | 639 | 3,000 |
1989/04/12 | 640 | 640 | 640 | 640 | 2,000 |
1989/04/11 | 640 | 640 | 640 | 640 | 1,000 |
1989/04/10 | 650 | 650 | 639 | 639 | 9,000 |
1989/04/06 | 650 | 650 | 630 | 630 | 12,000 |
1989/04/04 | 650 | 650 | 646 | 648 | 12,000 |
1989/04/03 | 641 | 650 | 641 | 650 | 9,000 |
1989/03/31 | 632 | 632 | 629 | 630 | 29,000 |
1989/03/28 | 577 | 577 | 577 | 577 | 4,000 |
1989/03/27 | 606 | 606 | 606 | 606 | 2,000 |
1989/03/24 | 612 | 613 | 612 | 612 | 7,000 |
1989/03/23 | 612 | 612 | 612 | 612 | 5,000 |
1989/03/22 | 630 | 630 | 630 | 630 | 10,000 |
1989/03/17 | 605 | 605 | 590 | 590 | 12,000 |
1989/03/16 | 620 | 625 | 620 | 625 | 3,000 |
1989/03/15 | 610 | 611 | 610 | 610 | 6,000 |
1989/03/14 | 600 | 605 | 600 | 605 | 9,000 |
1989/03/13 | 610 | 610 | 587 | 587 | 27,000 |
1989/03/10 | 610 | 610 | 603 | 604 | 4,000 |
1989/03/08 | 600 | 600 | 600 | 600 | 16,000 |
1989/03/07 | 601 | 610 | 600 | 610 | 18,000 |
1989/03/06 | 610 | 610 | 610 | 610 | 3,000 |
1989/03/01 | 610 | 610 | 610 | 610 | 5,000 |
1989/02/28 | 601 | 610 | 601 | 610 | 2,000 |
1989/02/27 | 620 | 620 | 600 | 600 | 6,000 |
1989/02/23 | 625 | 625 | 620 | 620 | 13,000 |
1989/02/22 | 623 | 623 | 623 | 623 | 1,000 |
1989/02/21 | 622 | 622 | 622 | 622 | 11,000 |
1989/02/20 | 623 | 625 | 620 | 620 | 11,000 |
1989/02/17 | 630 | 630 | 623 | 624 | 5,000 |
1989/02/16 | 623 | 623 | 610 | 620 | 17,000 |
1989/02/15 | 630 | 630 | 621 | 621 | 5,000 |
1989/02/13 | 641 | 641 | 620 | 630 | 13,000 |
1989/02/10 | 650 | 650 | 650 | 650 | 4,000 |
1989/02/09 | 661 | 664 | 651 | 664 | 8,000 |
1989/02/08 | 679 | 679 | 664 | 664 | 7,000 |
1989/02/07 | 668 | 684 | 667 | 680 | 15,000 |
1989/02/06 | 664 | 666 | 663 | 666 | 11,000 |
1989/02/03 | 675 | 675 | 661 | 661 | 8,000 |
1989/02/02 | 680 | 680 | 675 | 675 | 8,000 |
1989/02/01 | 688 | 689 | 680 | 680 | 20,000 |
1989/01/31 | 689 | 690 | 685 | 685 | 7,000 |
1989/01/30 | 690 | 690 | 675 | 675 | 22,000 |
1989/01/28 | 675 | 676 | 665 | 665 | 28,000 |
1989/01/27 | 660 | 685 | 658 | 685 | 26,000 |
1989/01/26 | 649 | 659 | 640 | 655 | 20,000 |
1989/01/25 | 610 | 649 | 605 | 649 | 31,000 |
1989/01/24 | 603 | 610 | 603 | 610 | 2,000 |
1989/01/23 | 608 | 610 | 600 | 600 | 10,000 |
1989/01/20 | 600 | 609 | 595 | 606 | 15,000 |
1989/01/19 | 590 | 599 | 590 | 591 | 12,000 |
1989/01/18 | 581 | 585 | 580 | 584 | 10,000 |
1989/01/17 | 580 | 580 | 580 | 580 | 12,000 |
1989/01/13 | 565 | 600 | 565 | 600 | 19,000 |
1989/01/12 | 565 | 565 | 565 | 565 | 7,000 |
1989/01/11 | 561 | 570 | 555 | 555 | 5,000 |
1989/01/10 | 575 | 575 | 570 | 570 | 5,000 |
1989/01/09 | 570 | 570 | 570 | 570 | 2,000 |
1989/01/06 | 551 | 551 | 550 | 550 | 3,000 |
1989/01/05 | 550 | 550 | 550 | 550 | 2,000 |