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 |
---|---|---|---|---|---|
1994/12/30 | 529 | 529 | 517 | 528 | 7,000 |
1994/12/29 | 515 | 520 | 510 | 520 | 10,000 |
1994/12/28 | 515 | 525 | 505 | 515 | 28,000 |
1994/12/27 | 520 | 520 | 510 | 515 | 9,000 |
1994/12/26 | 506 | 510 | 493 | 510 | 12,000 |
1994/12/22 | 485 | 500 | 485 | 500 | 15,000 |
1994/12/21 | 491 | 491 | 490 | 490 | 4,000 |
1994/12/20 | 480 | 485 | 480 | 485 | 7,000 |
1994/12/19 | 476 | 476 | 470 | 476 | 11,000 |
1994/12/16 | 491 | 491 | 481 | 481 | 3,000 |
1994/12/15 | 499 | 499 | 490 | 490 | 7,000 |
1994/12/14 | 491 | 500 | 491 | 500 | 5,000 |
1994/12/13 | 480 | 485 | 474 | 485 | 10,000 |
1994/12/12 | 485 | 485 | 476 | 476 | 11,000 |
1994/12/09 | 500 | 500 | 490 | 500 | 9,000 |
1994/12/08 | 511 | 511 | 505 | 505 | 16,000 |
1994/12/07 | 510 | 515 | 510 | 510 | 16,000 |
1994/12/06 | 501 | 510 | 500 | 510 | 10,000 |
1994/12/02 | 540 | 550 | 520 | 520 | 9,000 |
1994/12/01 | 570 | 570 | 540 | 540 | 18,000 |
1994/11/30 | 520 | 570 | 520 | 570 | 39,000 |
1994/11/29 | 465 | 510 | 465 | 510 | 17,000 |
1994/11/28 | 485 | 485 | 465 | 465 | 11,000 |
1994/11/25 | 490 | 495 | 490 | 495 | 5,000 |
1994/11/24 | 500 | 500 | 500 | 500 | 1,000 |
1994/11/22 | 501 | 501 | 500 | 500 | 17,000 |
1994/11/21 | 545 | 545 | 530 | 530 | 4,000 |
1994/11/18 | 550 | 550 | 545 | 545 | 10,000 |
1994/11/17 | 562 | 562 | 543 | 543 | 16,000 |
1994/11/16 | 561 | 575 | 560 | 562 | 20,000 |
1994/11/15 | 540 | 551 | 540 | 551 | 21,000 |
1994/11/14 | 559 | 559 | 541 | 550 | 13,000 |
1994/11/11 | 600 | 605 | 571 | 571 | 18,000 |
1994/11/10 | 550 | 599 | 550 | 590 | 16,000 |
1994/11/09 | 570 | 570 | 542 | 550 | 27,000 |
1994/11/08 | 590 | 590 | 571 | 580 | 17,000 |
1994/11/07 | 611 | 611 | 590 | 591 | 18,000 |
1994/11/04 | 616 | 620 | 608 | 620 | 13,000 |
1994/11/02 | 629 | 629 | 605 | 606 | 30,000 |
1994/11/01 | 611 | 625 | 602 | 620 | 22,000 |
1994/10/31 | 610 | 620 | 610 | 620 | 2,000 |
1994/10/28 | 605 | 620 | 600 | 610 | 33,000 |
1994/10/27 | 630 | 630 | 602 | 604 | 24,000 |
1994/10/26 | 610 | 630 | 610 | 630 | 10,000 |
1994/10/25 | 615 | 615 | 601 | 610 | 17,000 |
1994/10/24 | 640 | 650 | 630 | 630 | 18,000 |
1994/10/21 | 650 | 660 | 640 | 640 | 38,000 |
1994/10/20 | 671 | 671 | 660 | 660 | 13,000 |
1994/10/19 | 678 | 691 | 670 | 678 | 43,000 |
1994/10/18 | 649 | 688 | 644 | 688 | 29,000 |
1994/10/17 | 685 | 685 | 659 | 659 | 16,000 |
1994/10/14 | 672 | 690 | 671 | 690 | 24,000 |
1994/10/13 | 697 | 700 | 686 | 699 | 22,000 |
1994/10/12 | 700 | 700 | 681 | 697 | 30,000 |
1994/10/11 | 687 | 699 | 687 | 699 | 10,000 |
1994/10/07 | 700 | 717 | 686 | 686 | 40,000 |
1994/10/06 | 690 | 690 | 671 | 680 | 42,000 |
1994/10/05 | 698 | 705 | 690 | 694 | 50,000 |
1994/10/04 | 724 | 752 | 696 | 704 | 256,000 |
1994/10/03 | 705 | 739 | 700 | 714 | 214,000 |
1994/09/30 | 684 | 700 | 677 | 685 | 153,000 |
1994/09/29 | 650 | 670 | 640 | 650 | 75,000 |
1994/09/28 | 650 | 650 | 626 | 640 | 22,000 |
1994/09/27 | 630 | 641 | 630 | 640 | 22,000 |
1994/09/26 | 650 | 655 | 629 | 630 | 8,000 |
1994/09/22 | 611 | 655 | 611 | 650 | 39,000 |
1994/09/21 | 610 | 610 | 601 | 603 | 10,000 |
1994/09/20 | 620 | 625 | 610 | 615 | 8,000 |
1994/09/19 | 610 | 610 | 598 | 610 | 14,000 |
1994/09/16 | 631 | 631 | 609 | 610 | 7,000 |
1994/09/14 | 621 | 653 | 621 | 625 | 41,000 |
1994/09/13 | 610 | 645 | 610 | 620 | 23,000 |
1994/09/12 | 668 | 668 | 620 | 620 | 29,000 |
1994/09/09 | 599 | 658 | 595 | 658 | 62,000 |
1994/09/08 | 565 | 605 | 565 | 580 | 39,000 |
1994/09/07 | 595 | 600 | 569 | 575 | 49,000 |
1994/09/06 | 635 | 648 | 615 | 625 | 48,000 |
1994/09/05 | 655 | 680 | 655 | 665 | 35,000 |
1994/09/02 | 690 | 700 | 690 | 700 | 13,000 |
1994/09/01 | 710 | 719 | 694 | 694 | 57,000 |
1994/08/31 | 701 | 720 | 691 | 720 | 124,000 |
1994/08/30 | 674 | 699 | 670 | 692 | 79,000 |
1994/08/29 | 729 | 748 | 694 | 695 | 248,000 |
1994/08/26 | 650 | 711 | 649 | 709 | 373,000 |
1994/08/25 | 639 | 650 | 625 | 640 | 48,000 |
1994/08/24 | 613 | 645 | 612 | 640 | 61,000 |
1994/08/23 | 603 | 603 | 585 | 603 | 19,000 |
1994/08/22 | 602 | 603 | 590 | 603 | 25,000 |
1994/08/19 | 625 | 630 | 602 | 603 | 38,000 |
1994/08/18 | 659 | 668 | 640 | 640 | 49,000 |
1994/08/17 | 631 | 670 | 631 | 655 | 102,000 |
1994/08/16 | 602 | 630 | 575 | 630 | 56,000 |
1994/08/15 | 629 | 630 | 602 | 615 | 52,000 |
1994/08/12 | 610 | 651 | 610 | 635 | 174,000 |
1994/08/11 | 630 | 630 | 590 | 620 | 122,000 |
1994/08/10 | 631 | 697 | 631 | 640 | 396,000 |
1994/08/09 | 585 | 640 | 585 | 630 | 287,000 |
1994/08/08 | 520 | 594 | 520 | 585 | 281,000 |
1994/08/05 | 510 | 550 | 505 | 525 | 225,000 |
1994/08/04 | 434 | 480 | 434 | 480 | 86,000 |
1994/08/03 | 416 | 429 | 416 | 429 | 15,000 |
1994/08/02 | 415 | 416 | 415 | 415 | 10,000 |
1994/08/01 | 411 | 412 | 411 | 411 | 9,000 |
1994/07/29 | 421 | 421 | 418 | 418 | 13,000 |
1994/07/28 | 426 | 429 | 426 | 428 | 4,000 |
1994/07/27 | 424 | 434 | 424 | 431 | 16,000 |
1994/07/26 | 420 | 425 | 420 | 425 | 4,000 |
1994/07/25 | 434 | 434 | 419 | 420 | 11,000 |
1994/07/22 | 428 | 430 | 425 | 430 | 29,000 |
1994/07/21 | 405 | 420 | 405 | 420 | 17,000 |
1994/07/20 | 409 | 409 | 400 | 400 | 10,000 |
1994/07/19 | 410 | 410 | 409 | 409 | 2,000 |
1994/07/18 | 405 | 405 | 405 | 405 | 1,000 |
1994/07/15 | 397 | 400 | 397 | 400 | 2,000 |
1994/07/14 | 398 | 400 | 396 | 396 | 4,000 |
1994/07/13 | 390 | 400 | 390 | 395 | 11,000 |
1994/07/12 | 395 | 395 | 390 | 395 | 6,000 |
1994/07/11 | 395 | 395 | 391 | 391 | 7,000 |
1994/07/08 | 406 | 406 | 400 | 400 | 7,000 |
1994/07/07 | 415 | 416 | 415 | 416 | 3,000 |
1994/07/06 | 415 | 415 | 415 | 415 | 3,000 |
1994/07/01 | 427 | 428 | 427 | 428 | 4,000 |
1994/06/30 | 428 | 428 | 428 | 428 | 3,000 |
1994/06/28 | 409 | 425 | 404 | 425 | 11,000 |
1994/06/27 | 420 | 420 | 415 | 415 | 8,000 |
1994/06/24 | 415 | 421 | 415 | 421 | 5,000 |
1994/06/23 | 415 | 415 | 408 | 415 | 11,000 |
1994/06/22 | 425 | 425 | 425 | 425 | 4,000 |
1994/06/20 | 468 | 471 | 468 | 470 | 16,000 |
1994/06/17 | 449 | 470 | 449 | 468 | 31,000 |
1994/06/16 | 440 | 450 | 440 | 450 | 32,000 |
1994/06/15 | 411 | 430 | 411 | 430 | 26,000 |
1994/06/14 | 397 | 410 | 397 | 410 | 20,000 |
1994/06/13 | 399 | 400 | 399 | 400 | 7,000 |
1994/06/10 | 384 | 384 | 384 | 384 | 3,000 |
1994/06/09 | 383 | 400 | 383 | 400 | 32,000 |
1994/06/07 | 359 | 360 | 359 | 360 | 18,000 |
1994/06/06 | 356 | 356 | 352 | 352 | 3,000 |
1994/05/31 | 351 | 351 | 351 | 351 | 1,000 |
1994/05/27 | 360 | 360 | 351 | 351 | 2,000 |
1994/05/24 | 360 | 360 | 360 | 360 | 1,000 |
1994/05/20 | 351 | 351 | 351 | 351 | 1,000 |
1994/05/19 | 360 | 360 | 360 | 360 | 1,000 |
1994/05/16 | 372 | 375 | 372 | 375 | 3,000 |
1994/05/13 | 364 | 369 | 364 | 369 | 3,000 |
1994/05/12 | 350 | 360 | 350 | 350 | 6,000 |
1994/05/11 | 341 | 350 | 341 | 350 | 6,000 |
1994/05/10 | 331 | 331 | 331 | 331 | 2,000 |
1994/05/09 | 330 | 330 | 330 | 330 | 1,000 |
1994/05/06 | 330 | 330 | 330 | 330 | 2,000 |
1994/04/27 | 340 | 340 | 340 | 340 | 1,000 |
1994/04/25 | 345 | 345 | 345 | 345 | 1,000 |
1994/04/22 | 350 | 350 | 346 | 349 | 5,000 |
1994/04/20 | 335 | 340 | 335 | 340 | 5,000 |
1994/04/19 | 333 | 333 | 330 | 330 | 4,000 |
1994/04/18 | 331 | 331 | 331 | 331 | 2,000 |
1994/04/15 | 320 | 330 | 320 | 330 | 3,000 |
1994/04/11 | 320 | 320 | 320 | 320 | 2,000 |
1994/04/08 | 330 | 335 | 325 | 330 | 11,000 |
1994/04/07 | 330 | 330 | 330 | 330 | 2,000 |
1994/03/29 | 330 | 335 | 330 | 335 | 3,000 |
1994/03/28 | 330 | 330 | 330 | 330 | 1,000 |
1994/03/25 | 330 | 330 | 330 | 330 | 2,000 |
1994/03/24 | 330 | 330 | 330 | 330 | 9,000 |
1994/03/23 | 314 | 314 | 305 | 305 | 2,000 |
1994/03/22 | 311 | 316 | 311 | 316 | 2,000 |
1994/03/18 | 301 | 301 | 301 | 301 | 1,000 |
1994/03/11 | 296 | 296 | 296 | 296 | 1,000 |
1994/03/09 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/07 | 310 | 310 | 310 | 310 | 1,000 |
1994/03/04 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/03 | 310 | 320 | 310 | 320 | 6,000 |
1994/03/01 | 300 | 305 | 296 | 305 | 5,000 |
1994/02/28 | 300 | 300 | 300 | 300 | 2,000 |
1994/02/17 | 290 | 290 | 290 | 290 | 4,000 |
1994/02/08 | 316 | 316 | 316 | 316 | 1,000 |
1994/02/03 | 311 | 311 | 311 | 311 | 2,000 |
1994/02/01 | 321 | 321 | 321 | 321 | 2,000 |
1994/01/31 | 297 | 310 | 297 | 310 | 7,000 |
1994/01/26 | 297 | 297 | 297 | 297 | 4,000 |
1994/01/21 | 297 | 297 | 287 | 297 | 4,000 |
1994/01/19 | 286 | 297 | 286 | 297 | 3,000 |
1994/01/14 | 285 | 296 | 285 | 296 | 2,000 |
1994/01/13 | 270 | 281 | 270 | 281 | 3,000 |
1994/01/11 | 252 | 252 | 250 | 250 | 23,000 |
1994/01/10 | 252 | 252 | 252 | 252 | 1,000 |