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 |
|---|---|---|---|---|---|
| 1992/12/30 | 245 | 247 | 245 | 245 | 6,000 |
| 1992/12/29 | 245 | 245 | 245 | 245 | 3,000 |
| 1992/12/28 | 240 | 240 | 240 | 240 | 3,000 |
| 1992/12/22 | 240 | 240 | 240 | 240 | 2,000 |
| 1992/12/21 | 240 | 240 | 240 | 240 | 3,000 |
| 1992/12/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1992/12/17 | 220 | 225 | 220 | 225 | 2,000 |
| 1992/12/03 | 211 | 211 | 211 | 211 | 2,000 |
| 1992/12/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1992/12/01 | 220 | 220 | 220 | 220 | 1,000 |
| 1992/11/30 | 211 | 220 | 211 | 220 | 2,000 |
| 1992/11/27 | 206 | 211 | 206 | 211 | 2,000 |
| 1992/11/26 | 205 | 205 | 205 | 205 | 2,000 |
| 1992/11/25 | 205 | 205 | 205 | 205 | 4,000 |
| 1992/11/24 | 205 | 205 | 205 | 205 | 8,000 |
| 1992/11/19 | 205 | 205 | 205 | 205 | 4,000 |
| 1992/11/18 | 205 | 205 | 205 | 205 | 1,000 |
| 1992/11/17 | 206 | 206 | 206 | 206 | 1,000 |
| 1992/11/16 | 210 | 210 | 210 | 210 | 1,000 |
| 1992/11/13 | 210 | 210 | 210 | 210 | 1,000 |
| 1992/11/12 | 212 | 212 | 212 | 212 | 2,000 |
| 1992/11/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1992/11/06 | 216 | 216 | 216 | 216 | 2,000 |
| 1992/11/05 | 222 | 222 | 217 | 217 | 3,000 |
| 1992/11/04 | 222 | 222 | 222 | 222 | 1,000 |
| 1992/11/02 | 217 | 217 | 217 | 217 | 1,000 |
| 1992/10/30 | 220 | 220 | 217 | 217 | 6,000 |
| 1992/10/29 | 220 | 220 | 220 | 220 | 6,000 |
| 1992/10/28 | 220 | 220 | 220 | 220 | 8,000 |
| 1992/10/26 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/10/23 | 221 | 221 | 221 | 221 | 1,000 |
| 1992/10/22 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/10/21 | 221 | 225 | 220 | 220 | 5,000 |
| 1992/10/20 | 225 | 225 | 225 | 225 | 2,000 |
| 1992/10/19 | 227 | 227 | 227 | 227 | 5,000 |
| 1992/10/16 | 230 | 230 | 227 | 227 | 9,000 |
| 1992/10/15 | 230 | 230 | 230 | 230 | 17,000 |
| 1992/10/14 | 230 | 230 | 230 | 230 | 5,000 |
| 1992/10/13 | 230 | 230 | 226 | 230 | 7,000 |
| 1992/10/12 | 230 | 230 | 230 | 230 | 5,000 |
| 1992/10/07 | 230 | 230 | 230 | 230 | 3,000 |
| 1992/10/06 | 230 | 230 | 230 | 230 | 2,000 |
| 1992/10/05 | 232 | 232 | 230 | 230 | 5,000 |
| 1992/10/01 | 233 | 233 | 233 | 233 | 1,000 |
| 1992/09/30 | 235 | 235 | 235 | 235 | 3,000 |
| 1992/09/29 | 239 | 239 | 235 | 235 | 6,000 |
| 1992/09/28 | 239 | 239 | 239 | 239 | 10,000 |
| 1992/09/25 | 232 | 234 | 232 | 234 | 4,000 |
| 1992/09/24 | 245 | 245 | 245 | 245 | 1,000 |
| 1992/09/22 | 245 | 245 | 245 | 245 | 5,000 |
| 1992/09/21 | 246 | 246 | 246 | 246 | 1,000 |
| 1992/09/18 | 259 | 259 | 259 | 259 | 1,000 |
| 1992/09/17 | 259 | 259 | 259 | 259 | 1,000 |
| 1992/09/16 | 260 | 260 | 260 | 260 | 2,000 |
| 1992/09/14 | 264 | 264 | 264 | 264 | 2,000 |
| 1992/09/11 | 264 | 264 | 264 | 264 | 2,000 |
| 1992/09/10 | 264 | 264 | 264 | 264 | 3,000 |
| 1992/09/09 | 265 | 265 | 265 | 265 | 4,000 |
| 1992/09/08 | 268 | 268 | 265 | 265 | 2,000 |
| 1992/09/07 | 269 | 269 | 259 | 259 | 5,000 |
| 1992/09/04 | 270 | 270 | 270 | 270 | 3,000 |
| 1992/09/02 | 270 | 270 | 270 | 270 | 2,000 |
| 1992/09/01 | 271 | 271 | 271 | 271 | 2,000 |
| 1992/08/28 | 271 | 271 | 265 | 265 | 4,000 |
| 1992/08/27 | 260 | 270 | 260 | 265 | 16,000 |
| 1992/08/26 | 260 | 260 | 255 | 255 | 3,000 |
| 1992/08/24 | 230 | 233 | 226 | 230 | 13,000 |
| 1992/08/21 | 230 | 230 | 230 | 230 | 5,000 |
| 1992/08/11 | 255 | 255 | 255 | 255 | 1,000 |
| 1992/07/28 | 300 | 300 | 300 | 300 | 1,000 |
| 1992/07/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1992/07/20 | 296 | 300 | 295 | 300 | 3,000 |
| 1992/07/08 | 297 | 297 | 297 | 297 | 2,000 |
| 1992/07/06 | 300 | 300 | 296 | 296 | 3,000 |
| 1992/07/03 | 300 | 300 | 300 | 300 | 2,000 |
| 1992/07/02 | 310 | 310 | 310 | 310 | 2,000 |
| 1992/07/01 | 310 | 310 | 310 | 310 | 1,000 |
| 1992/06/22 | 310 | 310 | 310 | 310 | 1,000 |
| 1992/06/16 | 310 | 310 | 310 | 310 | 2,000 |
| 1992/06/11 | 310 | 310 | 310 | 310 | 2,000 |
| 1992/06/10 | 325 | 325 | 325 | 325 | 1,000 |
| 1992/06/04 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/05/26 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/05/25 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/05/21 | 340 | 340 | 340 | 340 | 2,000 |
| 1992/05/15 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/05/14 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/05/13 | 310 | 310 | 310 | 310 | 22,000 |
| 1992/05/12 | 314 | 314 | 313 | 313 | 3,000 |
| 1992/05/08 | 300 | 300 | 300 | 300 | 2,000 |
| 1992/05/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1992/04/30 | 297 | 297 | 296 | 296 | 2,000 |
| 1992/04/28 | 296 | 296 | 295 | 295 | 2,000 |
| 1992/04/24 | 295 | 295 | 295 | 295 | 1,000 |
| 1992/04/23 | 299 | 299 | 299 | 299 | 1,000 |
| 1992/04/22 | 305 | 305 | 301 | 301 | 3,000 |
| 1992/04/21 | 311 | 311 | 311 | 311 | 1,000 |
| 1992/04/20 | 306 | 311 | 306 | 311 | 4,000 |
| 1992/04/16 | 300 | 301 | 300 | 301 | 3,000 |
| 1992/04/15 | 299 | 299 | 299 | 299 | 1,000 |
| 1992/04/08 | 329 | 329 | 329 | 329 | 1,000 |
| 1992/04/07 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/03/27 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/03/24 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/03/23 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/03/17 | 338 | 338 | 338 | 338 | 1,000 |
| 1992/03/16 | 338 | 338 | 338 | 338 | 1,000 |
| 1992/03/03 | 353 | 353 | 353 | 353 | 1,000 |
| 1992/03/02 | 355 | 355 | 355 | 355 | 6,000 |
| 1992/02/26 | 355 | 355 | 355 | 355 | 2,000 |
| 1992/02/25 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/02/19 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/02/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/02/10 | 365 | 365 | 365 | 365 | 1,000 |
| 1992/02/07 | 365 | 365 | 365 | 365 | 1,000 |
| 1992/02/05 | 360 | 363 | 360 | 363 | 4,000 |
| 1992/02/04 | 362 | 365 | 362 | 365 | 2,000 |
| 1992/02/03 | 360 | 360 | 360 | 360 | 2,000 |
| 1992/01/31 | 360 | 360 | 359 | 359 | 14,000 |
| 1992/01/30 | 359 | 359 | 359 | 359 | 1,000 |
| 1992/01/24 | 365 | 365 | 365 | 365 | 1,000 |
| 1992/01/23 | 365 | 365 | 365 | 365 | 1,000 |
| 1992/01/14 | 390 | 390 | 390 | 390 | 6,000 |
| 1992/01/10 | 391 | 391 | 391 | 391 | 2,000 |