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 |
|---|---|---|---|---|---|
| 1996/12/30 | 607 | 610 | 600 | 600 | 8,000 |
| 1996/12/27 | 581 | 582 | 581 | 582 | 6,000 |
| 1996/12/26 | 600 | 600 | 570 | 580 | 32,000 |
| 1996/12/25 | 530 | 571 | 529 | 570 | 47,000 |
| 1996/12/24 | 619 | 619 | 530 | 530 | 49,000 |
| 1996/12/20 | 586 | 621 | 572 | 611 | 72,000 |
| 1996/12/19 | 640 | 640 | 638 | 638 | 12,000 |
| 1996/12/18 | 700 | 705 | 649 | 649 | 59,000 |
| 1996/12/17 | 729 | 730 | 680 | 700 | 33,000 |
| 1996/12/16 | 765 | 770 | 735 | 735 | 23,000 |
| 1996/12/13 | 800 | 805 | 775 | 775 | 37,000 |
| 1996/12/12 | 800 | 810 | 795 | 795 | 14,000 |
| 1996/12/11 | 810 | 810 | 804 | 810 | 13,000 |
| 1996/12/10 | 890 | 890 | 850 | 850 | 25,000 |
| 1996/12/09 | 865 | 880 | 856 | 880 | 29,000 |
| 1996/12/06 | 840 | 840 | 825 | 825 | 53,000 |
| 1996/12/05 | 811 | 825 | 800 | 800 | 52,000 |
| 1996/12/04 | 810 | 819 | 786 | 786 | 24,000 |
| 1996/12/03 | 807 | 807 | 770 | 799 | 46,000 |
| 1996/12/02 | 856 | 866 | 827 | 827 | 22,000 |
| 1996/11/29 | 911 | 911 | 821 | 837 | 79,000 |
| 1996/11/28 | 939 | 951 | 909 | 911 | 166,000 |
| 1996/11/27 | 783 | 887 | 782 | 887 | 259,000 |
| 1996/11/26 | 787 | 787 | 787 | 787 | 61,000 |
| 1996/11/25 | 995 | 995 | 910 | 910 | 53,000 |
| 1996/11/22 | 1,070 | 1,070 | 970 | 1,000 | 132,000 |
| 1996/11/21 | 1,150 | 1,150 | 1,080 | 1,110 | 94,000 |
| 1996/11/20 | 1,210 | 1,230 | 1,160 | 1,180 | 70,000 |
| 1996/11/19 | 1,260 | 1,260 | 1,210 | 1,250 | 56,000 |
| 1996/11/18 | 1,270 | 1,270 | 1,240 | 1,240 | 59,000 |
| 1996/11/15 | 1,280 | 1,310 | 1,250 | 1,250 | 232,000 |
| 1996/11/14 | 1,280 | 1,310 | 1,250 | 1,280 | 397,000 |
| 1996/11/13 | 1,180 | 1,290 | 1,180 | 1,250 | 458,000 |
| 1996/11/12 | 1,200 | 1,230 | 1,180 | 1,190 | 126,000 |
| 1996/11/11 | 1,180 | 1,200 | 1,150 | 1,170 | 53,000 |
| 1996/11/08 | 1,130 | 1,200 | 1,130 | 1,170 | 101,000 |
| 1996/11/07 | 1,260 | 1,260 | 1,140 | 1,140 | 134,000 |
| 1996/11/06 | 1,210 | 1,230 | 1,190 | 1,230 | 139,000 |
| 1996/11/05 | 1,260 | 1,260 | 1,190 | 1,190 | 102,000 |
| 1996/11/01 | 1,220 | 1,260 | 1,200 | 1,240 | 144,000 |
| 1996/10/31 | 1,190 | 1,270 | 1,180 | 1,200 | 156,000 |
| 1996/10/30 | 1,290 | 1,310 | 1,190 | 1,190 | 437,000 |
| 1996/10/29 | 1,130 | 1,300 | 1,130 | 1,290 | 486,000 |
| 1996/10/28 | 1,180 | 1,180 | 1,110 | 1,120 | 120,000 |
| 1996/10/25 | 1,210 | 1,220 | 1,180 | 1,190 | 189,000 |
| 1996/10/24 | 1,260 | 1,310 | 1,190 | 1,230 | 432,000 |
| 1996/10/23 | 1,310 | 1,330 | 1,220 | 1,270 | 444,000 |
| 1996/10/22 | 1,160 | 1,330 | 1,160 | 1,290 | 1,175,000 |
| 1996/10/21 | 1,170 | 1,170 | 1,100 | 1,160 | 218,000 |
| 1996/10/18 | 1,140 | 1,200 | 1,090 | 1,170 | 745,000 |
| 1996/10/17 | 1,170 | 1,220 | 1,110 | 1,120 | 1,472,000 |
| 1996/10/16 | 999 | 1,060 | 999 | 1,060 | 466,000 |
| 1996/10/15 | 932 | 972 | 932 | 960 | 220,000 |
| 1996/10/14 | 921 | 935 | 920 | 930 | 117,000 |
| 1996/10/11 | 960 | 961 | 919 | 931 | 187,000 |
| 1996/10/09 | 895 | 960 | 894 | 950 | 343,000 |
| 1996/10/08 | 973 | 973 | 892 | 893 | 307,000 |
| 1996/10/07 | 1,000 | 1,000 | 963 | 983 | 377,000 |
| 1996/10/04 | 980 | 1,050 | 932 | 1,000 | 781,000 |
| 1996/10/03 | 960 | 1,020 | 960 | 1,000 | 963,000 |
| 1996/10/02 | 890 | 940 | 885 | 940 | 774,000 |
| 1996/10/01 | 830 | 840 | 830 | 840 | 471,000 |
| 1996/09/30 | 699 | 740 | 665 | 740 | 246,000 |
| 1996/09/27 | 710 | 749 | 700 | 700 | 728,000 |
| 1996/09/26 | 620 | 690 | 620 | 690 | 384,000 |
| 1996/09/25 | 547 | 615 | 540 | 590 | 199,000 |
| 1996/09/24 | 540 | 560 | 540 | 550 | 41,000 |
| 1996/09/20 | 548 | 548 | 520 | 540 | 26,000 |
| 1996/09/19 | 522 | 550 | 512 | 550 | 25,000 |
| 1996/09/18 | 560 | 560 | 530 | 530 | 59,000 |
| 1996/09/17 | 541 | 590 | 539 | 580 | 157,000 |
| 1996/09/13 | 481 | 508 | 477 | 508 | 56,000 |
| 1996/09/12 | 466 | 476 | 465 | 475 | 22,000 |
| 1996/09/11 | 450 | 455 | 450 | 455 | 2,000 |
| 1996/09/10 | 430 | 430 | 430 | 430 | 11,000 |
| 1996/09/09 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/09/06 | 431 | 431 | 431 | 431 | 1,000 |
| 1996/09/05 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/09/03 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/08/29 | 450 | 450 | 435 | 435 | 3,000 |
| 1996/08/28 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/08/26 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/08/23 | 461 | 461 | 460 | 460 | 2,000 |
| 1996/08/22 | 456 | 461 | 456 | 461 | 2,000 |
| 1996/08/21 | 454 | 454 | 449 | 450 | 3,000 |
| 1996/08/20 | 449 | 449 | 449 | 449 | 1,000 |
| 1996/08/19 | 440 | 450 | 440 | 450 | 7,000 |
| 1996/08/16 | 430 | 430 | 425 | 425 | 3,000 |
| 1996/08/15 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/08/13 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/08/12 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/08/09 | 430 | 430 | 430 | 430 | 9,000 |
| 1996/08/08 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/08/07 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/08/06 | 450 | 450 | 445 | 450 | 3,000 |
| 1996/08/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/08/02 | 445 | 450 | 445 | 450 | 3,000 |
| 1996/08/01 | 446 | 446 | 430 | 430 | 9,000 |
| 1996/07/30 | 470 | 470 | 460 | 460 | 2,000 |
| 1996/07/29 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/07/26 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/07/24 | 467 | 467 | 467 | 467 | 6,000 |
| 1996/07/23 | 481 | 490 | 481 | 485 | 19,000 |
| 1996/07/22 | 481 | 481 | 481 | 481 | 4,000 |
| 1996/07/18 | 481 | 481 | 481 | 481 | 6,000 |
| 1996/07/17 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/07/16 | 491 | 491 | 491 | 491 | 1,000 |
| 1996/07/12 | 500 | 500 | 495 | 495 | 6,000 |
| 1996/07/10 | 496 | 497 | 496 | 497 | 6,000 |
| 1996/07/09 | 492 | 500 | 491 | 500 | 4,000 |
| 1996/07/08 | 500 | 502 | 500 | 500 | 11,000 |
| 1996/07/05 | 503 | 503 | 502 | 502 | 5,000 |
| 1996/07/04 | 505 | 505 | 503 | 503 | 6,000 |
| 1996/07/03 | 504 | 504 | 504 | 504 | 3,000 |
| 1996/07/02 | 505 | 505 | 501 | 505 | 18,000 |
| 1996/07/01 | 505 | 505 | 502 | 502 | 10,000 |
| 1996/06/28 | 517 | 517 | 500 | 505 | 7,000 |
| 1996/06/27 | 515 | 515 | 515 | 515 | 2,000 |
| 1996/06/26 | 502 | 502 | 500 | 500 | 16,000 |
| 1996/06/25 | 506 | 506 | 506 | 506 | 4,000 |
| 1996/06/24 | 518 | 518 | 518 | 518 | 1,000 |
| 1996/06/21 | 520 | 520 | 506 | 506 | 3,000 |
| 1996/06/20 | 504 | 504 | 503 | 503 | 3,000 |
| 1996/06/19 | 501 | 502 | 501 | 502 | 2,000 |
| 1996/06/18 | 529 | 529 | 516 | 516 | 6,000 |
| 1996/06/17 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/06/14 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/06/13 | 520 | 521 | 520 | 521 | 2,000 |
| 1996/06/12 | 500 | 515 | 500 | 515 | 3,000 |
| 1996/06/11 | 501 | 501 | 486 | 500 | 12,000 |
| 1996/06/10 | 520 | 525 | 510 | 510 | 12,000 |
| 1996/06/07 | 540 | 540 | 526 | 536 | 7,000 |
| 1996/06/06 | 570 | 570 | 550 | 550 | 17,000 |
| 1996/06/05 | 555 | 580 | 555 | 570 | 59,000 |
| 1996/06/04 | 540 | 550 | 535 | 545 | 17,000 |
| 1996/06/03 | 561 | 585 | 510 | 510 | 110,000 |
| 1996/05/31 | 532 | 560 | 532 | 557 | 43,000 |
| 1996/05/30 | 519 | 530 | 519 | 530 | 12,000 |
| 1996/05/29 | 520 | 525 | 520 | 520 | 12,000 |
| 1996/05/28 | 513 | 520 | 513 | 519 | 7,000 |
| 1996/05/27 | 528 | 528 | 513 | 513 | 6,000 |
| 1996/05/24 | 535 | 535 | 528 | 528 | 9,000 |
| 1996/05/23 | 540 | 550 | 535 | 535 | 33,000 |
| 1996/05/22 | 540 | 580 | 529 | 550 | 167,000 |
| 1996/05/21 | 519 | 530 | 516 | 530 | 53,000 |
| 1996/05/20 | 495 | 495 | 490 | 490 | 8,000 |
| 1996/05/17 | 495 | 495 | 495 | 495 | 3,000 |
| 1996/05/16 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/05/15 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/05/14 | 490 | 490 | 480 | 480 | 10,000 |
| 1996/05/13 | 495 | 495 | 490 | 490 | 3,000 |
| 1996/05/10 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/05/08 | 490 | 495 | 485 | 495 | 15,000 |
| 1996/05/07 | 499 | 499 | 495 | 495 | 13,000 |
| 1996/05/02 | 510 | 520 | 500 | 520 | 38,000 |
| 1996/05/01 | 499 | 499 | 493 | 499 | 10,000 |
| 1996/04/30 | 498 | 505 | 495 | 495 | 4,000 |
| 1996/04/26 | 510 | 510 | 498 | 498 | 8,000 |
| 1996/04/25 | 505 | 510 | 505 | 510 | 23,000 |
| 1996/04/24 | 490 | 502 | 490 | 502 | 30,000 |
| 1996/04/23 | 490 | 490 | 487 | 487 | 17,000 |
| 1996/04/22 | 489 | 489 | 480 | 487 | 6,000 |
| 1996/04/19 | 487 | 490 | 487 | 490 | 4,000 |
| 1996/04/18 | 490 | 492 | 490 | 492 | 12,000 |
| 1996/04/17 | 497 | 497 | 491 | 495 | 8,000 |
| 1996/04/16 | 490 | 500 | 490 | 490 | 32,000 |
| 1996/04/15 | 485 | 490 | 475 | 490 | 13,000 |
| 1996/04/12 | 477 | 485 | 477 | 485 | 10,000 |
| 1996/04/11 | 467 | 479 | 467 | 479 | 16,000 |
| 1996/04/10 | 467 | 467 | 458 | 459 | 4,000 |
| 1996/04/09 | 458 | 468 | 458 | 468 | 4,000 |
| 1996/04/08 | 450 | 455 | 448 | 448 | 8,000 |
| 1996/04/05 | 448 | 448 | 448 | 448 | 4,000 |
| 1996/04/04 | 453 | 453 | 453 | 453 | 1,000 |
| 1996/04/03 | 458 | 458 | 458 | 458 | 3,000 |
| 1996/04/02 | 460 | 460 | 455 | 455 | 2,000 |
| 1996/04/01 | 430 | 450 | 428 | 450 | 7,000 |
| 1996/03/29 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/03/28 | 428 | 428 | 428 | 428 | 3,000 |
| 1996/03/27 | 422 | 427 | 422 | 425 | 3,000 |
| 1996/03/26 | 421 | 421 | 421 | 421 | 3,000 |
| 1996/03/25 | 415 | 425 | 415 | 425 | 4,000 |
| 1996/03/21 | 404 | 404 | 404 | 404 | 2,000 |
| 1996/03/19 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/03/14 | 422 | 422 | 402 | 402 | 4,000 |
| 1996/03/13 | 410 | 422 | 410 | 422 | 3,000 |
| 1996/03/12 | 403 | 405 | 403 | 405 | 2,000 |
| 1996/03/11 | 401 | 406 | 401 | 402 | 3,000 |
| 1996/03/08 | 411 | 411 | 406 | 406 | 7,000 |
| 1996/03/07 | 406 | 406 | 401 | 401 | 20,000 |
| 1996/03/05 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/03/04 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/03/01 | 423 | 423 | 420 | 420 | 4,000 |
| 1996/02/28 | 432 | 433 | 428 | 428 | 5,000 |
| 1996/02/26 | 439 | 439 | 431 | 435 | 6,000 |
| 1996/02/23 | 441 | 441 | 441 | 441 | 2,000 |
| 1996/02/22 | 435 | 436 | 435 | 436 | 2,000 |
| 1996/02/21 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/02/20 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/02/19 | 442 | 442 | 435 | 436 | 4,000 |
| 1996/02/16 | 461 | 461 | 451 | 451 | 6,000 |
| 1996/02/15 | 461 | 462 | 461 | 462 | 4,000 |
| 1996/02/14 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/02/13 | 462 | 462 | 461 | 461 | 2,000 |
| 1996/02/09 | 457 | 457 | 456 | 456 | 5,000 |
| 1996/02/08 | 456 | 457 | 452 | 457 | 8,000 |
| 1996/02/07 | 470 | 470 | 451 | 451 | 13,000 |
| 1996/02/06 | 474 | 474 | 468 | 468 | 4,000 |
| 1996/02/05 | 489 | 489 | 474 | 474 | 3,000 |
| 1996/02/02 | 491 | 493 | 491 | 493 | 12,000 |
| 1996/02/01 | 496 | 496 | 486 | 486 | 12,000 |
| 1996/01/31 | 474 | 474 | 461 | 461 | 10,000 |
| 1996/01/30 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/01/29 | 474 | 475 | 474 | 475 | 7,000 |
| 1996/01/26 | 480 | 480 | 475 | 475 | 9,000 |
| 1996/01/25 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/01/24 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/01/22 | 490 | 490 | 480 | 480 | 5,000 |
| 1996/01/19 | 480 | 480 | 475 | 480 | 5,000 |
| 1996/01/18 | 510 | 510 | 490 | 490 | 9,000 |
| 1996/01/17 | 530 | 535 | 500 | 500 | 26,000 |
| 1996/01/16 | 498 | 522 | 497 | 522 | 42,000 |
| 1996/01/12 | 498 | 500 | 495 | 495 | 15,000 |
| 1996/01/11 | 481 | 495 | 480 | 490 | 9,000 |
| 1996/01/10 | 480 | 490 | 473 | 490 | 7,000 |
| 1996/01/09 | 470 | 470 | 470 | 470 | 3,000 |
| 1996/01/08 | 471 | 471 | 466 | 466 | 5,000 |
| 1996/01/04 | 466 | 470 | 465 | 465 | 3,000 |