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 |