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 |
|---|---|---|---|---|---|
| 1993/12/30 | 242 | 242 | 242 | 242 | 1,000 |
| 1993/12/28 | 253 | 253 | 253 | 253 | 1,000 |
| 1993/12/27 | 262 | 262 | 262 | 262 | 1,000 |
| 1993/12/22 | 264 | 264 | 264 | 264 | 1,000 |
| 1993/12/21 | 264 | 264 | 264 | 264 | 1,000 |
| 1993/11/26 | 297 | 299 | 294 | 294 | 5,000 |
| 1993/11/25 | 293 | 298 | 293 | 298 | 4,000 |
| 1993/11/24 | 300 | 300 | 300 | 300 | 6,000 |
| 1993/11/22 | 300 | 300 | 300 | 300 | 2,000 |
| 1993/11/19 | 300 | 301 | 300 | 301 | 2,000 |
| 1993/11/18 | 300 | 300 | 300 | 300 | 2,000 |
| 1993/11/16 | 299 | 300 | 299 | 300 | 5,000 |
| 1993/11/15 | 300 | 300 | 300 | 300 | 2,000 |
| 1993/11/11 | 299 | 300 | 299 | 300 | 9,000 |
| 1993/11/09 | 300 | 300 | 300 | 300 | 3,000 |
| 1993/11/08 | 300 | 300 | 300 | 300 | 3,000 |
| 1993/10/29 | 310 | 310 | 310 | 310 | 3,000 |
| 1993/10/22 | 326 | 326 | 325 | 325 | 2,000 |
| 1993/10/20 | 326 | 330 | 325 | 325 | 4,000 |
| 1993/10/15 | 318 | 318 | 315 | 315 | 3,000 |
| 1993/10/07 | 340 | 341 | 339 | 339 | 10,000 |
| 1993/10/06 | 340 | 341 | 340 | 341 | 7,000 |
| 1993/10/04 | 340 | 340 | 340 | 340 | 2,000 |
| 1993/10/01 | 349 | 349 | 349 | 349 | 1,000 |
| 1993/09/30 | 349 | 349 | 349 | 349 | 1,000 |
| 1993/09/16 | 354 | 354 | 350 | 350 | 3,000 |
| 1993/09/14 | 359 | 359 | 359 | 359 | 1,000 |
| 1993/09/13 | 370 | 370 | 370 | 370 | 3,000 |
| 1993/09/08 | 370 | 375 | 370 | 375 | 2,000 |
| 1993/09/03 | 370 | 370 | 370 | 370 | 1,000 |
| 1993/08/27 | 379 | 379 | 379 | 379 | 1,000 |
| 1993/08/11 | 390 | 390 | 390 | 390 | 2,000 |
| 1993/08/10 | 396 | 396 | 395 | 395 | 5,000 |
| 1993/08/09 | 395 | 395 | 395 | 395 | 2,000 |
| 1993/08/06 | 395 | 395 | 395 | 395 | 3,000 |
| 1993/08/05 | 394 | 395 | 394 | 395 | 4,000 |
| 1993/08/04 | 395 | 395 | 395 | 395 | 7,000 |
| 1993/08/03 | 395 | 395 | 395 | 395 | 1,000 |
| 1993/08/02 | 395 | 395 | 395 | 395 | 2,000 |
| 1993/07/30 | 390 | 390 | 390 | 390 | 7,000 |
| 1993/07/29 | 390 | 390 | 390 | 390 | 3,000 |
| 1993/07/26 | 388 | 390 | 388 | 390 | 2,000 |
| 1993/07/23 | 390 | 390 | 388 | 388 | 5,000 |
| 1993/07/22 | 372 | 372 | 372 | 372 | 2,000 |
| 1993/07/16 | 340 | 340 | 339 | 339 | 4,000 |
| 1993/07/15 | 340 | 340 | 340 | 340 | 8,000 |
| 1993/07/13 | 340 | 340 | 340 | 340 | 1,000 |
| 1993/07/12 | 350 | 350 | 350 | 350 | 1,000 |
| 1993/07/01 | 380 | 380 | 380 | 380 | 2,000 |
| 1993/06/30 | 380 | 380 | 380 | 380 | 1,000 |
| 1993/06/29 | 395 | 395 | 395 | 395 | 1,000 |
| 1993/06/28 | 365 | 375 | 365 | 375 | 2,000 |
| 1993/06/24 | 369 | 369 | 369 | 369 | 2,000 |
| 1993/06/23 | 349 | 353 | 349 | 353 | 6,000 |
| 1993/06/22 | 346 | 348 | 346 | 348 | 4,000 |
| 1993/06/18 | 388 | 388 | 383 | 383 | 2,000 |
| 1993/06/16 | 410 | 410 | 410 | 410 | 7,000 |
| 1993/06/15 | 430 | 430 | 420 | 420 | 11,000 |
| 1993/06/14 | 430 | 430 | 430 | 430 | 4,000 |
| 1993/06/11 | 425 | 430 | 425 | 429 | 11,000 |
| 1993/06/10 | 420 | 430 | 420 | 425 | 14,000 |
| 1993/06/08 | 420 | 420 | 420 | 420 | 3,000 |
| 1993/06/07 | 430 | 430 | 420 | 420 | 5,000 |
| 1993/06/04 | 420 | 420 | 420 | 420 | 3,000 |
| 1993/06/03 | 415 | 416 | 415 | 416 | 2,000 |
| 1993/06/02 | 410 | 415 | 410 | 415 | 7,000 |
| 1993/06/01 | 431 | 431 | 431 | 431 | 2,000 |
| 1993/05/31 | 432 | 444 | 432 | 444 | 5,000 |
| 1993/05/28 | 424 | 430 | 420 | 430 | 10,000 |
| 1993/05/27 | 415 | 430 | 415 | 424 | 19,000 |
| 1993/05/26 | 406 | 421 | 406 | 410 | 12,000 |
| 1993/05/25 | 392 | 410 | 392 | 410 | 21,000 |
| 1993/05/24 | 381 | 381 | 381 | 381 | 10,000 |
| 1993/05/20 | 350 | 350 | 345 | 348 | 21,000 |
| 1993/05/19 | 345 | 345 | 345 | 345 | 18,000 |
| 1993/05/18 | 363 | 363 | 355 | 355 | 14,000 |
| 1993/05/17 | 355 | 355 | 355 | 355 | 14,000 |
| 1993/05/14 | 365 | 365 | 361 | 361 | 18,000 |
| 1993/05/13 | 369 | 371 | 364 | 370 | 6,000 |
| 1993/05/12 | 375 | 375 | 370 | 370 | 17,000 |
| 1993/05/11 | 360 | 360 | 356 | 360 | 52,000 |
| 1993/05/10 | 365 | 366 | 365 | 365 | 6,000 |
| 1993/05/07 | 346 | 355 | 346 | 355 | 2,000 |
| 1993/05/06 | 332 | 346 | 332 | 346 | 4,000 |
| 1993/04/30 | 315 | 330 | 315 | 330 | 5,000 |
| 1993/04/28 | 312 | 320 | 312 | 320 | 2,000 |
| 1993/04/27 | 310 | 310 | 310 | 310 | 1,000 |
| 1993/04/26 | 310 | 315 | 310 | 315 | 4,000 |
| 1993/04/23 | 311 | 311 | 311 | 311 | 4,000 |
| 1993/04/22 | 316 | 316 | 316 | 316 | 3,000 |
| 1993/04/21 | 330 | 335 | 330 | 331 | 9,000 |
| 1993/04/20 | 329 | 329 | 325 | 329 | 5,000 |
| 1993/04/19 | 330 | 340 | 330 | 335 | 5,000 |
| 1993/04/16 | 321 | 328 | 320 | 328 | 9,000 |
| 1993/04/15 | 306 | 306 | 306 | 306 | 5,000 |
| 1993/04/14 | 306 | 310 | 300 | 300 | 8,000 |
| 1993/04/13 | 290 | 300 | 290 | 300 | 4,000 |
| 1993/04/08 | 291 | 291 | 291 | 291 | 1,000 |
| 1993/04/07 | 291 | 291 | 291 | 291 | 1,000 |
| 1993/04/06 | 290 | 291 | 290 | 291 | 8,000 |
| 1993/04/05 | 280 | 291 | 280 | 291 | 2,000 |
| 1993/04/02 | 280 | 280 | 280 | 280 | 6,000 |
| 1993/04/01 | 275 | 275 | 275 | 275 | 2,000 |
| 1993/03/30 | 265 | 275 | 265 | 275 | 6,000 |
| 1993/03/26 | 263 | 265 | 263 | 265 | 5,000 |
| 1993/03/25 | 262 | 262 | 262 | 262 | 2,000 |
| 1993/03/24 | 255 | 260 | 255 | 260 | 3,000 |
| 1993/03/23 | 255 | 255 | 255 | 255 | 3,000 |
| 1993/03/19 | 250 | 255 | 250 | 250 | 5,000 |
| 1993/03/18 | 242 | 245 | 242 | 243 | 8,000 |
| 1993/03/15 | 242 | 242 | 242 | 242 | 3,000 |
| 1993/03/04 | 255 | 255 | 255 | 255 | 1,000 |
| 1993/03/01 | 263 | 263 | 263 | 263 | 2,000 |
| 1993/02/25 | 250 | 250 | 250 | 250 | 2,000 |
| 1993/02/24 | 261 | 261 | 260 | 260 | 3,000 |
| 1993/02/23 | 259 | 260 | 259 | 260 | 5,000 |
| 1993/02/22 | 259 | 260 | 259 | 259 | 7,000 |
| 1993/02/19 | 260 | 260 | 260 | 260 | 3,000 |
| 1993/02/18 | 245 | 267 | 245 | 267 | 7,000 |
| 1993/02/17 | 249 | 249 | 240 | 240 | 3,000 |
| 1993/02/16 | 250 | 250 | 249 | 249 | 2,000 |
| 1993/02/15 | 257 | 257 | 257 | 257 | 1,000 |
| 1993/02/12 | 257 | 257 | 257 | 257 | 10,000 |
| 1993/02/09 | 223 | 223 | 223 | 223 | 2,000 |
| 1993/01/28 | 210 | 212 | 210 | 212 | 15,000 |
| 1993/01/26 | 230 | 230 | 230 | 230 | 1,000 |
| 1993/01/25 | 215 | 215 | 215 | 215 | 4,000 |
| 1993/01/11 | 250 | 250 | 250 | 250 | 3,000 |