日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/25 515 515 515 515 2,000
1990/12/20 515 516 515 516 2,000
1990/12/17 525 525 525 525 2,000
1990/12/14 520 520 520 520 2,000
1990/12/13 521 521 511 520 4,000
1990/12/12 520 520 520 520 2,000
1990/12/03 520 520 520 520 1,000
1990/11/22 550 550 550 550 2,000
1990/11/19 550 550 550 550 2,000
1990/11/08 580 580 580 580 1,000
1990/11/05 598 598 598 598 2,000
1990/11/01 601 601 600 600 2,000
1990/10/31 582 582 582 582 3,000
1990/10/30 580 580 580 580 6,000
1990/10/26 600 600 600 600 4,000
1990/10/25 580 584 580 584 5,000
1990/10/24 579 579 570 570 3,000
1990/10/22 556 559 556 559 3,000
1990/10/19 543 557 543 557 8,000
1990/10/18 557 557 557 557 3,000
1990/10/17 557 557 556 557 3,000
1990/10/16 557 557 557 557 1,000
1990/10/09 566 566 566 566 1,000
1990/10/08 555 565 555 565 5,000
1990/10/05 565 565 565 565 3,000
1990/10/04 561 565 560 565 9,000
1990/10/03 579 579 560 560 55,000
1990/09/21 629 629 629 629 1,000
1990/09/14 629 629 629 629 1,000
1990/09/12 629 629 629 629 1,000
1990/09/11 639 639 639 639 2,000
1990/09/10 649 649 649 649 2,000
1990/09/03 691 691 691 691 1,000
1990/08/27 680 680 680 680 1,000
1990/08/20 720 720 720 720 2,000
1990/08/17 730 730 730 730 1,000
1990/08/16 750 750 750 750 1,000
1990/08/15 740 740 740 740 1,000
1990/08/14 730 730 730 730 3,000
1990/08/10 775 780 775 780 4,000
1990/08/08 785 785 785 785 3,000
1990/08/06 845 845 845 845 5,000
1990/08/02 875 875 875 875 5,000
1990/08/01 869 869 869 869 5,000
1990/07/31 870 870 870 870 4,000
1990/07/27 868 868 868 868 11,000
1990/07/24 860 860 860 860 1,000
1990/07/23 861 861 861 861 7,000
1990/07/20 880 880 860 871 5,000
1990/07/19 881 891 881 890 6,000
1990/07/18 900 900 880 880 16,000
1990/07/17 900 910 900 900 9,000
1990/07/16 915 920 911 920 16,000
1990/07/13 930 935 920 920 24,000
1990/07/12 969 969 938 938 35,000
1990/07/11 927 980 922 970 84,000
1990/07/10 859 906 853 906 32,000
1990/07/09 811 860 810 860 16,000
1990/07/06 763 790 762 790 15,000
1990/07/05 765 765 760 760 8,000
1990/07/03 775 775 775 775 2,000
1990/07/02 760 760 760 760 1,000
1990/06/29 780 780 779 780 3,000
1990/06/28 785 792 785 792 8,000
1990/06/27 779 780 779 780 3,000
1990/06/26 780 780 780 780 6,000
1990/06/25 780 780 780 780 1,000
1990/06/20 773 773 773 773 1,000
1990/06/19 770 770 770 770 7,000
1990/06/18 770 771 765 765 8,000
1990/06/15 770 770 765 765 9,000
1990/06/14 768 770 768 770 3,000
1990/06/13 780 780 780 780 10,000
1990/06/12 769 790 769 790 3,000
1990/06/11 761 761 761 761 2,000
1990/06/08 781 790 781 790 7,000
1990/06/07 781 781 780 780 2,000
1990/06/06 790 790 771 771 6,000
1990/06/04 790 790 790 790 7,000
1990/06/01 810 810 810 810 2,000
1990/05/31 810 810 800 810 20,000
1990/05/30 800 805 795 805 8,000
1990/05/28 810 810 795 795 3,000
1990/05/25 810 810 810 810 1,000
1990/05/24 815 815 810 810 10,000
1990/05/23 820 820 815 815 7,000
1990/05/22 811 820 811 820 6,000
1990/05/21 810 815 808 815 7,000
1990/05/18 810 810 810 810 1,000
1990/05/17 800 805 797 805 4,000
1990/05/16 800 820 800 820 9,000
1990/05/15 820 820 820 820 2,000
1990/05/14 790 815 790 815 12,000
1990/05/11 785 800 785 800 4,000
1990/05/10 780 780 780 780 3,000
1990/05/09 770 775 770 775 5,000
1990/05/08 765 765 765 765 2,000
1990/05/07 740 760 740 760 3,000
1990/05/02 755 755 755 755 5,000
1990/05/01 725 725 725 725 5,000
1990/04/27 720 720 720 720 3,000
1990/04/25 700 700 700 700 7,000
1990/04/24 715 715 700 710 7,000
1990/04/23 710 715 710 715 3,000
1990/04/20 710 720 710 710 7,000
1990/04/19 724 725 710 710 5,000
1990/04/18 710 725 710 725 17,000
1990/04/17 750 750 720 720 60,000
1990/04/16 689 690 689 690 1,209,000
1990/04/12 690 690 690 690 2,000
1990/04/11 700 700 699 699 3,000
1990/04/10 681 700 681 700 2,000
1990/04/09 640 640 640 640 4,000
1990/04/06 645 645 620 620 16,000
1990/04/04 715 715 715 715 5,000
1990/04/02 780 780 780 780 5,000
1990/03/30 810 810 810 810 6,000
1990/03/28 801 810 800 800 16,000
1990/03/27 809 811 809 811 9,000
1990/03/26 789 789 789 789 21,000
1990/03/20 889 889 889 889 8,000
1990/03/19 900 900 900 900 3,000
1990/03/16 895 901 895 900 14,000
1990/03/15 899 900 895 899 9,000
1990/03/14 921 921 910 911 10,000
1990/03/13 921 921 921 921 4,000
1990/03/12 910 910 900 901 84,000
1990/03/09 910 910 910 910 67,000
1990/03/08 930 930 930 930 4,000
1990/03/07 945 945 920 920 7,000
1990/03/06 935 945 935 945 4,000
1990/03/05 920 928 920 928 6,000
1990/03/02 902 920 902 920 7,000
1990/03/01 901 901 901 901 1,000
1990/02/28 870 900 870 900 9,000
1990/02/27 870 870 870 870 3,000
1990/02/23 960 960 940 940 5,000
1990/02/22 979 979 960 960 9,000
1990/02/21 986 986 980 980 13,000
1990/02/20 966 975 965 970 10,000
1990/02/19 976 976 965 965 11,000
1990/02/16 990 990 969 970 17,000
1990/02/15 960 970 952 969 15,000
1990/02/14 986 986 960 960 16,000
1990/02/13 1,020 1,020 995 996 20,000
1990/02/09 1,040 1,050 1,010 1,040 74,000
1990/02/08 1,050 1,070 1,030 1,050 97,000
1990/02/07 1,010 1,080 1,010 1,040 215,000
1990/02/06 1,010 1,030 1,000 1,010 143,000
1990/02/05 980 1,000 960 1,000 157,000
1990/02/02 926 964 926 960 140,000
1990/02/01 920 925 912 916 33,000
1990/01/31 901 930 897 930 76,000
1990/01/30 880 900 879 899 78,000
1990/01/29 851 880 851 880 15,000
1990/01/26 874 874 859 859 13,000
1990/01/25 875 875 874 875 14,000
1990/01/24 850 850 840 840 5,000
1990/01/23 865 870 850 855 18,000
1990/01/22 865 865 864 865 5,000
1990/01/19 876 876 865 865 23,000
1990/01/18 870 877 865 866 31,000
1990/01/17 869 869 860 860 24,000
1990/01/16 877 877 870 870 7,000
1990/01/12 845 889 845 870 37,000
1990/01/11 842 850 842 843 5,000
1990/01/10 845 845 841 842 7,000
1990/01/09 843 845 835 842 8,000
1990/01/08 845 850 844 844 13,000
1990/01/05 832 842 832 841 13,000
1990/01/04 859 869 859 869 2,000

このページの先頭へ