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 |
|---|---|---|---|---|---|
| 1995/12/29 | 460 | 462 | 460 | 462 | 3,000 |
| 1995/12/28 | 480 | 480 | 462 | 462 | 6,000 |
| 1995/12/27 | 485 | 490 | 480 | 480 | 6,000 |
| 1995/12/26 | 473 | 490 | 471 | 490 | 12,000 |
| 1995/12/25 | 471 | 471 | 471 | 471 | 3,000 |
| 1995/12/22 | 485 | 485 | 480 | 485 | 18,000 |
| 1995/12/21 | 477 | 477 | 472 | 472 | 7,000 |
| 1995/12/20 | 457 | 457 | 450 | 457 | 9,000 |
| 1995/12/19 | 457 | 457 | 457 | 457 | 1,000 |
| 1995/12/18 | 450 | 455 | 450 | 450 | 15,000 |
| 1995/12/15 | 457 | 457 | 435 | 445 | 16,000 |
| 1995/12/14 | 455 | 455 | 450 | 455 | 10,000 |
| 1995/12/13 | 481 | 481 | 460 | 460 | 13,000 |
| 1995/12/12 | 500 | 500 | 480 | 480 | 31,000 |
| 1995/12/11 | 512 | 512 | 482 | 500 | 57,000 |
| 1995/12/08 | 450 | 511 | 445 | 511 | 86,000 |
| 1995/12/07 | 426 | 431 | 425 | 431 | 3,000 |
| 1995/12/06 | 420 | 420 | 420 | 420 | 4,000 |
| 1995/12/05 | 425 | 425 | 422 | 422 | 5,000 |
| 1995/12/04 | 452 | 456 | 450 | 450 | 16,000 |
| 1995/12/01 | 440 | 450 | 430 | 450 | 17,000 |
| 1995/11/30 | 419 | 430 | 415 | 430 | 26,000 |
| 1995/11/29 | 414 | 415 | 413 | 413 | 6,000 |
| 1995/11/28 | 413 | 413 | 413 | 413 | 6,000 |
| 1995/11/27 | 410 | 415 | 410 | 413 | 10,000 |
| 1995/11/24 | 405 | 410 | 405 | 410 | 6,000 |
| 1995/11/22 | 392 | 392 | 390 | 390 | 9,000 |
| 1995/11/21 | 391 | 392 | 391 | 392 | 2,000 |
| 1995/11/20 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/11/17 | 391 | 392 | 391 | 391 | 6,000 |
| 1995/11/16 | 405 | 405 | 390 | 390 | 10,000 |
| 1995/11/15 | 405 | 405 | 400 | 405 | 9,000 |
| 1995/11/14 | 390 | 400 | 390 | 400 | 11,000 |
| 1995/11/13 | 390 | 394 | 385 | 385 | 7,000 |
| 1995/11/10 | 385 | 386 | 380 | 385 | 18,000 |
| 1995/11/09 | 385 | 390 | 385 | 387 | 15,000 |
| 1995/11/08 | 400 | 400 | 382 | 382 | 7,000 |
| 1995/11/06 | 405 | 405 | 400 | 400 | 2,000 |
| 1995/11/02 | 391 | 410 | 391 | 410 | 5,000 |
| 1995/11/01 | 394 | 400 | 390 | 390 | 10,000 |
| 1995/10/31 | 395 | 399 | 395 | 399 | 5,000 |
| 1995/10/30 | 395 | 400 | 395 | 400 | 2,000 |
| 1995/10/27 | 400 | 400 | 400 | 400 | 4,000 |
| 1995/10/26 | 400 | 400 | 390 | 400 | 7,000 |
| 1995/10/25 | 398 | 405 | 398 | 400 | 20,000 |
| 1995/10/24 | 394 | 399 | 394 | 398 | 4,000 |
| 1995/10/23 | 399 | 399 | 399 | 399 | 3,000 |
| 1995/10/20 | 400 | 400 | 387 | 387 | 9,000 |
| 1995/10/19 | 380 | 400 | 380 | 400 | 15,000 |
| 1995/10/18 | 380 | 380 | 370 | 370 | 10,000 |
| 1995/10/17 | 378 | 380 | 369 | 369 | 6,000 |
| 1995/10/16 | 369 | 369 | 368 | 368 | 3,000 |
| 1995/10/13 | 377 | 377 | 368 | 368 | 4,000 |
| 1995/10/12 | 385 | 385 | 367 | 367 | 20,000 |
| 1995/10/06 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/10/05 | 386 | 386 | 385 | 385 | 6,000 |
| 1995/10/04 | 385 | 385 | 385 | 385 | 5,000 |
| 1995/10/03 | 405 | 405 | 398 | 398 | 3,000 |
| 1995/10/02 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/09/29 | 401 | 401 | 400 | 400 | 3,000 |
| 1995/09/28 | 380 | 390 | 380 | 390 | 12,000 |
| 1995/09/26 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/09/25 | 390 | 391 | 383 | 383 | 4,000 |
| 1995/09/22 | 391 | 391 | 391 | 391 | 6,000 |
| 1995/09/21 | 391 | 391 | 391 | 391 | 3,000 |
| 1995/09/20 | 409 | 409 | 396 | 396 | 7,000 |
| 1995/09/19 | 410 | 410 | 410 | 410 | 6,000 |
| 1995/09/18 | 415 | 420 | 410 | 410 | 8,000 |
| 1995/09/14 | 416 | 420 | 415 | 420 | 3,000 |
| 1995/09/13 | 420 | 420 | 410 | 410 | 3,000 |
| 1995/09/12 | 425 | 425 | 410 | 410 | 20,000 |
| 1995/09/11 | 415 | 425 | 415 | 425 | 10,000 |
| 1995/09/08 | 400 | 410 | 400 | 410 | 7,000 |
| 1995/09/07 | 400 | 405 | 395 | 395 | 5,000 |
| 1995/09/06 | 415 | 415 | 405 | 405 | 2,000 |
| 1995/09/05 | 420 | 420 | 415 | 415 | 9,000 |
| 1995/09/04 | 406 | 420 | 406 | 419 | 6,000 |
| 1995/09/01 | 406 | 406 | 400 | 406 | 5,000 |
| 1995/08/31 | 430 | 430 | 405 | 405 | 22,000 |
| 1995/08/30 | 410 | 420 | 410 | 420 | 9,000 |
| 1995/08/29 | 410 | 410 | 409 | 409 | 9,000 |
| 1995/08/25 | 400 | 400 | 390 | 390 | 6,000 |
| 1995/08/24 | 390 | 400 | 390 | 400 | 8,000 |
| 1995/08/23 | 405 | 405 | 390 | 390 | 17,000 |
| 1995/08/22 | 401 | 405 | 401 | 405 | 5,000 |
| 1995/08/21 | 400 | 415 | 400 | 400 | 11,000 |
| 1995/08/18 | 392 | 392 | 390 | 392 | 7,000 |
| 1995/08/17 | 381 | 390 | 380 | 382 | 15,000 |
| 1995/08/16 | 361 | 385 | 361 | 376 | 14,000 |
| 1995/08/15 | 360 | 360 | 359 | 360 | 5,000 |
| 1995/08/14 | 350 | 360 | 350 | 350 | 6,000 |
| 1995/08/11 | 350 | 350 | 350 | 350 | 5,000 |
| 1995/08/09 | 360 | 360 | 350 | 350 | 4,000 |
| 1995/08/08 | 361 | 361 | 352 | 352 | 5,000 |
| 1995/08/07 | 350 | 360 | 350 | 350 | 6,000 |
| 1995/08/04 | 345 | 350 | 345 | 345 | 9,000 |
| 1995/08/03 | 350 | 350 | 345 | 345 | 4,000 |
| 1995/08/02 | 345 | 345 | 330 | 330 | 10,000 |
| 1995/08/01 | 365 | 365 | 345 | 345 | 8,000 |
| 1995/07/31 | 356 | 356 | 348 | 350 | 10,000 |
| 1995/07/28 | 345 | 345 | 345 | 345 | 4,000 |
| 1995/07/27 | 330 | 340 | 330 | 340 | 19,000 |
| 1995/07/26 | 365 | 365 | 350 | 350 | 4,000 |
| 1995/07/25 | 382 | 383 | 370 | 370 | 11,000 |
| 1995/07/24 | 396 | 396 | 391 | 396 | 30,000 |
| 1995/07/20 | 316 | 316 | 316 | 316 | 1,000 |
| 1995/07/19 | 320 | 320 | 315 | 315 | 4,000 |
| 1995/07/18 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/07/17 | 341 | 349 | 341 | 349 | 2,000 |
| 1995/07/14 | 350 | 350 | 340 | 340 | 8,000 |
| 1995/07/13 | 355 | 355 | 350 | 350 | 12,000 |
| 1995/07/12 | 350 | 350 | 350 | 350 | 4,000 |
| 1995/07/11 | 335 | 335 | 330 | 330 | 6,000 |
| 1995/07/10 | 306 | 330 | 306 | 330 | 26,000 |
| 1995/07/07 | 289 | 305 | 289 | 291 | 8,000 |
| 1995/07/06 | 289 | 289 | 289 | 289 | 1,000 |
| 1995/07/04 | 290 | 290 | 290 | 290 | 2,000 |
| 1995/07/03 | 291 | 291 | 291 | 291 | 2,000 |
| 1995/06/29 | 290 | 290 | 290 | 290 | 3,000 |
| 1995/06/28 | 291 | 291 | 291 | 291 | 1,000 |
| 1995/06/27 | 285 | 290 | 285 | 290 | 2,000 |
| 1995/06/26 | 301 | 301 | 291 | 291 | 8,000 |
| 1995/06/23 | 285 | 298 | 280 | 296 | 15,000 |
| 1995/06/22 | 260 | 260 | 260 | 260 | 4,000 |
| 1995/06/20 | 250 | 250 | 250 | 250 | 6,000 |
| 1995/06/19 | 270 | 270 | 260 | 260 | 8,000 |
| 1995/06/15 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/06/14 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/06/06 | 311 | 325 | 311 | 325 | 5,000 |
| 1995/06/01 | 301 | 301 | 301 | 301 | 2,000 |
| 1995/05/31 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/05/29 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/05/26 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/05/24 | 330 | 330 | 330 | 330 | 4,000 |
| 1995/05/23 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/05/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/05/19 | 330 | 330 | 330 | 330 | 7,000 |
| 1995/05/18 | 331 | 331 | 326 | 326 | 12,000 |
| 1995/05/17 | 339 | 339 | 339 | 339 | 4,000 |
| 1995/05/16 | 354 | 354 | 351 | 351 | 2,000 |
| 1995/05/15 | 360 | 360 | 354 | 354 | 2,000 |
| 1995/05/12 | 361 | 361 | 361 | 361 | 3,000 |
| 1995/05/09 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/05/08 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/05/02 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/05/01 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/04/25 | 371 | 371 | 371 | 371 | 3,000 |
| 1995/04/24 | 371 | 371 | 371 | 371 | 1,000 |
| 1995/04/21 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/04/20 | 360 | 360 | 360 | 360 | 4,000 |
| 1995/04/18 | 370 | 370 | 360 | 360 | 4,000 |
| 1995/04/17 | 375 | 375 | 375 | 375 | 2,000 |
| 1995/04/14 | 375 | 375 | 375 | 375 | 2,000 |
| 1995/04/13 | 371 | 371 | 370 | 370 | 2,000 |
| 1995/04/12 | 366 | 366 | 366 | 366 | 2,000 |
| 1995/04/11 | 381 | 381 | 370 | 370 | 7,000 |
| 1995/04/06 | 341 | 341 | 341 | 341 | 1,000 |
| 1995/04/04 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/04/03 | 341 | 345 | 340 | 340 | 5,000 |
| 1995/03/31 | 363 | 363 | 350 | 350 | 6,000 |
| 1995/03/30 | 361 | 363 | 358 | 358 | 3,000 |
| 1995/03/29 | 370 | 370 | 365 | 365 | 3,000 |
| 1995/03/28 | 345 | 352 | 345 | 350 | 10,000 |
| 1995/03/27 | 350 | 350 | 340 | 340 | 6,000 |
| 1995/03/23 | 349 | 349 | 349 | 349 | 3,000 |
| 1995/03/20 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/03/17 | 376 | 376 | 370 | 370 | 3,000 |
| 1995/03/16 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/03/15 | 380 | 390 | 380 | 390 | 8,000 |
| 1995/03/14 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/03/13 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/03/10 | 390 | 390 | 390 | 390 | 13,000 |
| 1995/03/09 | 400 | 400 | 390 | 390 | 10,000 |
| 1995/03/08 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/03/07 | 408 | 408 | 402 | 402 | 6,000 |
| 1995/03/06 | 410 | 410 | 408 | 408 | 3,000 |
| 1995/03/03 | 410 | 410 | 410 | 410 | 3,000 |
| 1995/03/02 | 410 | 410 | 406 | 408 | 4,000 |
| 1995/03/01 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/02/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/02/27 | 415 | 415 | 400 | 400 | 6,000 |
| 1995/02/24 | 420 | 420 | 411 | 420 | 9,000 |
| 1995/02/22 | 442 | 450 | 442 | 450 | 7,000 |
| 1995/02/20 | 415 | 415 | 412 | 412 | 4,000 |
| 1995/02/17 | 410 | 410 | 410 | 410 | 3,000 |
| 1995/02/16 | 429 | 429 | 415 | 415 | 9,000 |
| 1995/02/15 | 440 | 440 | 430 | 430 | 3,000 |
| 1995/02/14 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/02/13 | 446 | 446 | 440 | 440 | 4,000 |
| 1995/02/10 | 442 | 446 | 442 | 446 | 2,000 |
| 1995/02/09 | 446 | 446 | 446 | 446 | 1,000 |
| 1995/02/08 | 450 | 450 | 440 | 440 | 13,000 |
| 1995/02/07 | 452 | 456 | 452 | 455 | 9,000 |
| 1995/02/06 | 458 | 458 | 450 | 450 | 10,000 |
| 1995/02/03 | 452 | 452 | 452 | 452 | 8,000 |
| 1995/02/02 | 480 | 480 | 477 | 477 | 2,000 |
| 1995/02/01 | 490 | 490 | 477 | 477 | 3,000 |
| 1995/01/31 | 520 | 520 | 490 | 490 | 11,000 |
| 1995/01/30 | 518 | 539 | 518 | 532 | 29,000 |
| 1995/01/27 | 490 | 508 | 485 | 508 | 23,000 |
| 1995/01/25 | 445 | 460 | 445 | 460 | 8,000 |
| 1995/01/24 | 431 | 431 | 431 | 431 | 6,000 |
| 1995/01/20 | 469 | 469 | 456 | 456 | 4,000 |
| 1995/01/19 | 469 | 469 | 469 | 469 | 2,000 |
| 1995/01/18 | 478 | 478 | 478 | 478 | 4,000 |
| 1995/01/13 | 495 | 500 | 495 | 498 | 7,000 |
| 1995/01/12 | 496 | 500 | 495 | 498 | 9,000 |
| 1995/01/11 | 484 | 495 | 480 | 495 | 17,000 |
| 1995/01/10 | 500 | 500 | 487 | 487 | 5,000 |
| 1995/01/09 | 516 | 520 | 516 | 518 | 3,000 |
| 1995/01/06 | 505 | 506 | 500 | 506 | 11,000 |
| 1995/01/05 | 506 | 506 | 500 | 500 | 4,000 |
| 1995/01/04 | 506 | 506 | 506 | 506 | 8,000 |