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 |
|---|---|---|---|---|---|
| 1991/12/25 | 395 | 395 | 395 | 395 | 1,000 |
| 1991/12/12 | 389 | 390 | 389 | 390 | 2,000 |
| 1991/12/11 | 391 | 391 | 391 | 391 | 1,000 |
| 1991/12/06 | 391 | 391 | 391 | 391 | 4,000 |
| 1991/12/03 | 390 | 390 | 390 | 390 | 1,000 |
| 1991/12/02 | 390 | 390 | 390 | 390 | 3,000 |
| 1991/11/28 | 422 | 422 | 422 | 422 | 1,000 |
| 1991/11/20 | 423 | 423 | 423 | 423 | 1,000 |
| 1991/11/18 | 423 | 423 | 423 | 423 | 1,000 |
| 1991/11/15 | 429 | 429 | 429 | 429 | 2,000 |
| 1991/11/13 | 438 | 438 | 438 | 438 | 1,000 |
| 1991/11/11 | 423 | 423 | 423 | 423 | 2,000 |
| 1991/11/08 | 422 | 423 | 422 | 423 | 3,000 |
| 1991/11/07 | 425 | 425 | 422 | 422 | 4,000 |
| 1991/11/06 | 430 | 430 | 420 | 421 | 5,000 |
| 1991/11/05 | 431 | 431 | 431 | 431 | 2,000 |
| 1991/10/31 | 449 | 449 | 449 | 449 | 1,000 |
| 1991/10/29 | 430 | 430 | 430 | 430 | 4,000 |
| 1991/10/25 | 430 | 430 | 430 | 430 | 3,000 |
| 1991/10/24 | 426 | 426 | 426 | 426 | 1,000 |
| 1991/10/21 | 421 | 421 | 420 | 420 | 7,000 |
| 1991/10/18 | 420 | 420 | 420 | 420 | 10,000 |
| 1991/10/17 | 420 | 420 | 420 | 420 | 5,000 |
| 1991/10/16 | 420 | 420 | 420 | 420 | 3,000 |
| 1991/10/11 | 430 | 430 | 430 | 430 | 2,000 |
| 1991/10/04 | 445 | 445 | 445 | 445 | 7,000 |
| 1991/10/03 | 427 | 430 | 427 | 430 | 12,000 |
| 1991/10/02 | 430 | 430 | 425 | 425 | 9,000 |
| 1991/10/01 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/09/30 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/09/25 | 407 | 410 | 407 | 410 | 2,000 |
| 1991/09/20 | 415 | 415 | 405 | 405 | 5,000 |
| 1991/09/19 | 416 | 416 | 410 | 410 | 5,000 |
| 1991/09/18 | 413 | 416 | 412 | 415 | 5,000 |
| 1991/09/17 | 411 | 411 | 411 | 411 | 4,000 |
| 1991/09/12 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/09/11 | 410 | 410 | 410 | 410 | 2,000 |
| 1991/09/10 | 424 | 424 | 420 | 420 | 2,000 |
| 1991/09/09 | 424 | 425 | 421 | 425 | 3,000 |
| 1991/09/04 | 404 | 404 | 404 | 404 | 1,000 |
| 1991/09/02 | 409 | 409 | 409 | 409 | 2,000 |
| 1991/08/28 | 429 | 429 | 429 | 429 | 1,000 |
| 1991/08/07 | 460 | 460 | 450 | 450 | 3,000 |
| 1991/08/06 | 450 | 460 | 450 | 459 | 5,000 |
| 1991/08/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1991/08/02 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/08/01 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/07/31 | 450 | 450 | 449 | 449 | 12,000 |
| 1991/07/30 | 450 | 450 | 450 | 450 | 3,000 |
| 1991/07/29 | 450 | 450 | 449 | 449 | 3,000 |
| 1991/07/25 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/07/24 | 450 | 450 | 450 | 450 | 5,000 |
| 1991/07/15 | 450 | 450 | 445 | 445 | 2,000 |
| 1991/07/11 | 449 | 450 | 449 | 450 | 2,000 |
| 1991/07/09 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/07/08 | 464 | 464 | 460 | 460 | 5,000 |
| 1991/07/05 | 466 | 466 | 464 | 464 | 4,000 |
| 1991/07/04 | 464 | 464 | 464 | 464 | 5,000 |
| 1991/07/03 | 464 | 464 | 464 | 464 | 1,000 |
| 1991/07/02 | 464 | 464 | 464 | 464 | 1,000 |
| 1991/07/01 | 452 | 462 | 452 | 462 | 4,000 |
| 1991/06/27 | 452 | 452 | 452 | 452 | 6,000 |
| 1991/06/26 | 452 | 452 | 452 | 452 | 1,000 |
| 1991/06/25 | 451 | 455 | 450 | 450 | 10,000 |
| 1991/06/24 | 455 | 455 | 450 | 450 | 3,000 |
| 1991/06/21 | 460 | 460 | 455 | 455 | 6,000 |
| 1991/06/20 | 478 | 478 | 471 | 471 | 2,000 |
| 1991/06/18 | 475 | 480 | 475 | 480 | 4,000 |
| 1991/06/17 | 480 | 480 | 480 | 480 | 7,000 |
| 1991/06/14 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/06/11 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/06/06 | 490 | 490 | 480 | 480 | 7,000 |
| 1991/06/05 | 498 | 498 | 495 | 495 | 10,000 |
| 1991/06/04 | 500 | 500 | 495 | 495 | 5,000 |
| 1991/06/03 | 499 | 499 | 499 | 499 | 1,000 |
| 1991/05/31 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/05/29 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/05/21 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/05/20 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/05/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/05/15 | 510 | 510 | 500 | 500 | 6,000 |
| 1991/05/14 | 495 | 503 | 495 | 495 | 19,000 |
| 1991/05/13 | 500 | 503 | 500 | 501 | 10,000 |
| 1991/05/10 | 509 | 509 | 509 | 509 | 18,000 |
| 1991/05/09 | 509 | 509 | 509 | 509 | 3,000 |
| 1991/05/07 | 537 | 537 | 537 | 537 | 3,000 |
| 1991/05/01 | 552 | 552 | 552 | 552 | 2,000 |
| 1991/04/26 | 570 | 570 | 569 | 569 | 4,000 |
| 1991/04/24 | 576 | 576 | 576 | 576 | 1,000 |
| 1991/04/23 | 577 | 580 | 576 | 576 | 3,000 |
| 1991/04/22 | 576 | 577 | 576 | 577 | 2,000 |
| 1991/04/19 | 575 | 575 | 560 | 560 | 4,000 |
| 1991/04/18 | 590 | 590 | 570 | 570 | 7,000 |
| 1991/04/16 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/04/12 | 530 | 530 | 527 | 527 | 5,000 |
| 1991/04/11 | 516 | 529 | 516 | 521 | 3,000 |
| 1991/04/10 | 513 | 513 | 513 | 513 | 1,000 |
| 1991/04/09 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/04/08 | 530 | 530 | 512 | 512 | 7,000 |
| 1991/04/05 | 531 | 531 | 530 | 530 | 2,000 |
| 1991/04/04 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/03/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/03/15 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/03/13 | 549 | 560 | 549 | 560 | 4,000 |
| 1991/03/12 | 555 | 555 | 555 | 555 | 5,000 |
| 1991/03/11 | 498 | 498 | 498 | 498 | 5,000 |
| 1991/03/07 | 483 | 483 | 483 | 483 | 2,000 |
| 1991/03/06 | 483 | 483 | 483 | 483 | 1,000 |
| 1991/03/05 | 481 | 481 | 481 | 481 | 4,000 |
| 1991/03/01 | 521 | 521 | 520 | 521 | 4,000 |
| 1991/02/28 | 530 | 530 | 521 | 521 | 5,000 |
| 1991/02/27 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/02/26 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/02/22 | 549 | 560 | 540 | 540 | 14,000 |
| 1991/02/14 | 480 | 485 | 480 | 485 | 5,000 |
| 1991/02/13 | 461 | 461 | 461 | 461 | 1,000 |
| 1991/02/12 | 436 | 436 | 436 | 436 | 4,000 |
| 1991/02/06 | 408 | 408 | 408 | 408 | 2,000 |
| 1991/01/31 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/01/30 | 398 | 400 | 398 | 400 | 9,000 |
| 1991/01/29 | 395 | 395 | 395 | 395 | 2,000 |
| 1991/01/28 | 406 | 406 | 406 | 406 | 6,000 |
| 1991/01/25 | 405 | 405 | 405 | 405 | 7,000 |
| 1991/01/18 | 455 | 455 | 455 | 455 | 11,000 |
| 1991/01/17 | 445 | 450 | 445 | 450 | 4,000 |
| 1991/01/04 | 485 | 485 | 485 | 485 | 3,000 |