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 |
---|---|---|---|---|---|
1997/12/30 | 200 | 220 | 200 | 220 | 13,000 |
1997/12/29 | 215 | 215 | 200 | 200 | 8,000 |
1997/12/26 | 234 | 234 | 209 | 215 | 9,000 |
1997/12/25 | 239 | 240 | 239 | 239 | 5,000 |
1997/12/24 | 239 | 239 | 229 | 239 | 8,000 |
1997/12/22 | 251 | 255 | 250 | 250 | 7,000 |
1997/12/19 | 265 | 265 | 265 | 265 | 2,000 |
1997/12/18 | 270 | 270 | 270 | 270 | 6,000 |
1997/12/17 | 265 | 271 | 260 | 265 | 13,000 |
1997/12/16 | 270 | 270 | 265 | 270 | 7,000 |
1997/12/15 | 280 | 280 | 279 | 279 | 2,000 |
1997/12/12 | 300 | 300 | 290 | 290 | 5,000 |
1997/12/11 | 285 | 303 | 285 | 303 | 22,000 |
1997/12/10 | 300 | 300 | 290 | 295 | 9,000 |
1997/12/09 | 290 | 295 | 290 | 295 | 7,000 |
1997/12/08 | 300 | 300 | 300 | 300 | 15,000 |
1997/12/05 | 306 | 310 | 301 | 305 | 15,000 |
1997/12/04 | 344 | 344 | 321 | 321 | 23,000 |
1997/12/03 | 355 | 355 | 346 | 354 | 56,000 |
1997/12/02 | 318 | 350 | 313 | 350 | 43,000 |
1997/12/01 | 290 | 318 | 290 | 318 | 19,000 |
1997/11/28 | 280 | 280 | 270 | 280 | 12,000 |
1997/11/27 | 274 | 280 | 265 | 280 | 32,000 |
1997/11/26 | 249 | 276 | 249 | 276 | 14,000 |
1997/11/25 | 235 | 255 | 235 | 254 | 14,000 |
1997/11/21 | 258 | 274 | 254 | 274 | 23,000 |
1997/11/20 | 241 | 250 | 240 | 250 | 24,000 |
1997/11/19 | 250 | 250 | 249 | 250 | 17,000 |
1997/11/18 | 239 | 251 | 239 | 245 | 16,000 |
1997/11/17 | 220 | 235 | 220 | 230 | 11,000 |
1997/11/14 | 224 | 224 | 220 | 221 | 5,000 |
1997/11/13 | 230 | 230 | 229 | 229 | 3,000 |
1997/11/12 | 230 | 240 | 230 | 230 | 6,000 |
1997/11/11 | 215 | 231 | 215 | 230 | 4,000 |
1997/11/07 | 233 | 235 | 216 | 216 | 22,000 |
1997/11/06 | 250 | 250 | 230 | 231 | 13,000 |
1997/11/05 | 265 | 265 | 260 | 260 | 3,000 |
1997/10/31 | 266 | 266 | 266 | 266 | 1,000 |
1997/10/30 | 281 | 281 | 281 | 281 | 5,000 |
1997/10/29 | 281 | 286 | 281 | 281 | 32,000 |
1997/10/27 | 290 | 290 | 290 | 290 | 4,000 |
1997/10/24 | 295 | 295 | 290 | 290 | 3,000 |
1997/10/23 | 293 | 309 | 293 | 300 | 23,000 |
1997/10/22 | 283 | 283 | 283 | 283 | 9,000 |
1997/10/21 | 256 | 270 | 256 | 256 | 59,000 |
1997/10/20 | 253 | 255 | 253 | 254 | 10,000 |
1997/10/17 | 255 | 255 | 253 | 254 | 9,000 |
1997/10/16 | 253 | 260 | 253 | 260 | 12,000 |
1997/10/15 | 253 | 260 | 253 | 254 | 9,000 |
1997/10/14 | 259 | 259 | 253 | 253 | 3,000 |
1997/10/13 | 260 | 260 | 260 | 260 | 3,000 |
1997/10/09 | 249 | 258 | 249 | 258 | 21,000 |
1997/10/08 | 250 | 250 | 250 | 250 | 14,000 |
1997/10/07 | 237 | 258 | 237 | 250 | 18,000 |
1997/10/06 | 231 | 232 | 230 | 232 | 6,000 |
1997/10/03 | 204 | 220 | 204 | 220 | 9,000 |
1997/10/02 | 201 | 209 | 195 | 209 | 16,000 |
1997/10/01 | 201 | 201 | 191 | 191 | 54,000 |
1997/09/30 | 212 | 219 | 200 | 200 | 33,000 |
1997/09/29 | 222 | 222 | 209 | 210 | 25,000 |
1997/09/26 | 246 | 246 | 222 | 222 | 31,000 |
1997/09/25 | 246 | 250 | 246 | 246 | 6,000 |
1997/09/24 | 260 | 260 | 241 | 241 | 16,000 |
1997/09/22 | 285 | 285 | 268 | 268 | 20,000 |
1997/09/19 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/18 | 291 | 291 | 280 | 282 | 7,000 |
1997/09/17 | 300 | 303 | 291 | 292 | 20,000 |
1997/09/16 | 298 | 298 | 297 | 297 | 13,000 |
1997/09/12 | 300 | 300 | 288 | 292 | 15,000 |
1997/09/11 | 305 | 305 | 300 | 300 | 18,000 |
1997/09/10 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/09 | 315 | 315 | 310 | 312 | 14,000 |
1997/09/08 | 316 | 317 | 316 | 317 | 3,000 |
1997/09/05 | 316 | 320 | 316 | 316 | 4,000 |
1997/09/04 | 316 | 330 | 316 | 320 | 7,000 |
1997/09/03 | 325 | 325 | 325 | 325 | 11,000 |
1997/09/02 | 320 | 320 | 305 | 305 | 11,000 |
1997/09/01 | 330 | 330 | 320 | 320 | 9,000 |
1997/08/29 | 340 | 340 | 330 | 330 | 6,000 |
1997/08/28 | 354 | 354 | 354 | 354 | 3,000 |
1997/08/27 | 349 | 359 | 349 | 359 | 2,000 |
1997/08/26 | 359 | 359 | 359 | 359 | 1,000 |
1997/08/25 | 360 | 360 | 350 | 350 | 4,000 |
1997/08/22 | 365 | 365 | 360 | 360 | 7,000 |
1997/08/20 | 330 | 330 | 320 | 320 | 22,000 |
1997/08/19 | 331 | 331 | 330 | 330 | 10,000 |
1997/08/18 | 336 | 336 | 331 | 336 | 3,000 |
1997/08/15 | 321 | 331 | 321 | 331 | 3,000 |
1997/08/14 | 326 | 326 | 320 | 320 | 7,000 |
1997/08/13 | 330 | 330 | 325 | 325 | 7,000 |
1997/08/12 | 325 | 330 | 325 | 330 | 2,000 |
1997/08/11 | 330 | 330 | 320 | 320 | 5,000 |
1997/08/08 | 335 | 335 | 330 | 330 | 4,000 |
1997/08/07 | 349 | 349 | 340 | 340 | 6,000 |
1997/08/06 | 330 | 330 | 329 | 330 | 10,000 |
1997/08/05 | 335 | 335 | 330 | 330 | 19,000 |
1997/08/04 | 360 | 370 | 352 | 370 | 8,000 |
1997/08/01 | 370 | 370 | 370 | 370 | 7,000 |
1997/07/31 | 370 | 370 | 370 | 370 | 15,000 |
1997/07/30 | 373 | 375 | 372 | 375 | 7,000 |
1997/07/29 | 388 | 390 | 372 | 372 | 11,000 |
1997/07/28 | 373 | 373 | 373 | 373 | 1,000 |
1997/07/25 | 381 | 386 | 370 | 370 | 14,000 |
1997/07/24 | 380 | 380 | 380 | 380 | 11,000 |
1997/07/23 | 370 | 370 | 352 | 352 | 16,000 |
1997/07/22 | 381 | 381 | 375 | 375 | 8,000 |
1997/07/18 | 380 | 385 | 380 | 380 | 12,000 |
1997/07/17 | 393 | 394 | 390 | 390 | 23,000 |
1997/07/16 | 393 | 410 | 393 | 398 | 17,000 |
1997/07/15 | 405 | 406 | 401 | 403 | 10,000 |
1997/07/14 | 410 | 410 | 400 | 400 | 15,000 |
1997/07/11 | 412 | 412 | 406 | 410 | 7,000 |
1997/07/10 | 410 | 411 | 406 | 410 | 12,000 |
1997/07/09 | 413 | 417 | 411 | 411 | 7,000 |
1997/07/08 | 426 | 426 | 418 | 420 | 10,000 |
1997/07/07 | 430 | 430 | 425 | 425 | 8,000 |
1997/07/04 | 437 | 437 | 432 | 432 | 7,000 |
1997/07/03 | 438 | 440 | 430 | 437 | 17,000 |
1997/07/02 | 440 | 440 | 435 | 437 | 11,000 |
1997/07/01 | 437 | 437 | 437 | 437 | 4,000 |
1997/06/30 | 437 | 437 | 437 | 437 | 2,000 |
1997/06/27 | 435 | 436 | 435 | 436 | 4,000 |
1997/06/26 | 441 | 441 | 435 | 437 | 20,000 |
1997/06/25 | 445 | 450 | 440 | 440 | 13,000 |
1997/06/24 | 437 | 439 | 437 | 438 | 11,000 |
1997/06/23 | 460 | 460 | 451 | 451 | 8,000 |
1997/06/20 | 463 | 463 | 454 | 454 | 8,000 |
1997/06/19 | 480 | 484 | 470 | 478 | 42,000 |
1997/06/18 | 445 | 455 | 440 | 455 | 18,000 |
1997/06/17 | 446 | 446 | 440 | 441 | 20,000 |
1997/06/16 | 451 | 451 | 441 | 441 | 14,000 |
1997/06/13 | 455 | 456 | 451 | 454 | 21,000 |
1997/06/12 | 451 | 455 | 445 | 455 | 11,000 |
1997/06/11 | 469 | 469 | 440 | 456 | 34,000 |
1997/06/10 | 485 | 486 | 474 | 474 | 55,000 |
1997/06/09 | 440 | 480 | 440 | 480 | 43,000 |
1997/06/06 | 432 | 440 | 430 | 440 | 20,000 |
1997/06/05 | 435 | 445 | 432 | 432 | 28,000 |
1997/06/04 | 443 | 443 | 432 | 435 | 7,000 |
1997/06/03 | 442 | 450 | 442 | 448 | 14,000 |
1997/06/02 | 450 | 450 | 430 | 432 | 8,000 |
1997/05/30 | 445 | 458 | 444 | 450 | 23,000 |
1997/05/29 | 441 | 450 | 441 | 443 | 15,000 |
1997/05/28 | 440 | 450 | 440 | 443 | 12,000 |
1997/05/27 | 446 | 450 | 435 | 435 | 13,000 |
1997/05/26 | 455 | 455 | 433 | 441 | 24,000 |
1997/05/23 | 455 | 470 | 455 | 455 | 16,000 |
1997/05/22 | 467 | 470 | 455 | 455 | 25,000 |
1997/05/21 | 470 | 491 | 465 | 466 | 94,000 |
1997/05/20 | 500 | 504 | 470 | 470 | 88,000 |
1997/05/19 | 483 | 507 | 480 | 500 | 206,000 |
1997/05/16 | 431 | 485 | 431 | 478 | 146,000 |
1997/05/15 | 406 | 430 | 405 | 429 | 36,000 |
1997/05/14 | 418 | 418 | 402 | 402 | 37,000 |
1997/05/13 | 429 | 429 | 420 | 420 | 16,000 |
1997/05/12 | 430 | 430 | 420 | 429 | 9,000 |
1997/05/09 | 444 | 444 | 425 | 430 | 15,000 |
1997/05/08 | 435 | 444 | 430 | 444 | 29,000 |
1997/05/07 | 435 | 445 | 435 | 435 | 19,000 |
1997/05/06 | 431 | 435 | 430 | 435 | 29,000 |
1997/05/02 | 439 | 439 | 420 | 425 | 42,000 |
1997/05/01 | 438 | 440 | 430 | 440 | 16,000 |
1997/04/30 | 429 | 440 | 429 | 430 | 29,000 |
1997/04/28 | 434 | 434 | 401 | 401 | 58,000 |
1997/04/25 | 420 | 440 | 415 | 437 | 22,000 |
1997/04/24 | 433 | 433 | 415 | 415 | 45,000 |
1997/04/23 | 424 | 427 | 424 | 427 | 36,000 |
1997/04/22 | 487 | 510 | 487 | 495 | 60,000 |
1997/04/21 | 445 | 477 | 445 | 477 | 98,000 |
1997/04/18 | 395 | 416 | 390 | 410 | 28,000 |
1997/04/17 | 370 | 382 | 360 | 380 | 49,000 |
1997/04/16 | 341 | 369 | 341 | 365 | 23,000 |
1997/04/15 | 306 | 340 | 305 | 330 | 21,000 |
1997/04/14 | 330 | 330 | 303 | 303 | 23,000 |
1997/04/11 | 324 | 324 | 295 | 324 | 33,000 |
1997/04/10 | 366 | 366 | 334 | 335 | 27,000 |
1997/04/09 | 390 | 390 | 371 | 371 | 21,000 |
1997/04/08 | 407 | 407 | 390 | 390 | 30,000 |
1997/04/07 | 417 | 420 | 412 | 420 | 13,000 |
1997/04/04 | 411 | 419 | 406 | 419 | 13,000 |
1997/04/03 | 407 | 421 | 405 | 406 | 40,000 |
1997/04/02 | 430 | 430 | 422 | 422 | 11,000 |
1997/04/01 | 451 | 455 | 440 | 440 | 7,000 |
1997/03/31 | 446 | 446 | 445 | 446 | 8,000 |
1997/03/28 | 430 | 433 | 422 | 433 | 17,000 |
1997/03/27 | 441 | 441 | 421 | 421 | 10,000 |
1997/03/26 | 461 | 461 | 451 | 451 | 9,000 |
1997/03/25 | 455 | 461 | 450 | 461 | 10,000 |
1997/03/19 | 510 | 528 | 510 | 528 | 9,000 |
1997/03/18 | 520 | 520 | 500 | 520 | 14,000 |
1997/03/17 | 518 | 542 | 500 | 500 | 56,000 |
1997/03/14 | 495 | 515 | 495 | 510 | 105,000 |
1997/03/13 | 410 | 450 | 410 | 450 | 27,000 |
1997/03/12 | 414 | 414 | 405 | 405 | 9,000 |
1997/03/11 | 411 | 411 | 405 | 409 | 8,000 |
1997/03/10 | 420 | 422 | 410 | 411 | 11,000 |
1997/03/07 | 421 | 422 | 412 | 420 | 14,000 |
1997/03/06 | 445 | 445 | 425 | 430 | 15,000 |
1997/03/05 | 450 | 455 | 450 | 450 | 12,000 |
1997/03/04 | 455 | 455 | 450 | 450 | 26,000 |
1997/03/03 | 451 | 465 | 450 | 455 | 15,000 |
1997/02/28 | 452 | 456 | 450 | 450 | 21,000 |
1997/02/27 | 465 | 465 | 451 | 456 | 13,000 |
1997/02/26 | 466 | 466 | 465 | 465 | 2,000 |
1997/02/25 | 474 | 474 | 465 | 465 | 14,000 |
1997/02/24 | 476 | 476 | 470 | 475 | 12,000 |
1997/02/21 | 486 | 486 | 475 | 475 | 16,000 |
1997/02/20 | 475 | 491 | 466 | 490 | 14,000 |
1997/02/19 | 495 | 495 | 475 | 475 | 13,000 |
1997/02/18 | 525 | 525 | 495 | 495 | 12,000 |
1997/02/17 | 486 | 514 | 485 | 514 | 14,000 |
1997/02/14 | 496 | 496 | 482 | 482 | 14,000 |
1997/02/13 | 500 | 500 | 492 | 495 | 6,000 |
1997/02/12 | 525 | 525 | 495 | 495 | 13,000 |
1997/02/10 | 490 | 505 | 490 | 505 | 26,000 |
1997/02/06 | 553 | 560 | 535 | 535 | 13,000 |
1997/02/05 | 575 | 575 | 552 | 562 | 10,000 |
1997/02/04 | 575 | 576 | 575 | 576 | 19,000 |
1997/02/03 | 565 | 565 | 562 | 562 | 3,000 |
1997/01/31 | 573 | 585 | 565 | 565 | 13,000 |
1997/01/30 | 600 | 600 | 561 | 561 | 19,000 |
1997/01/29 | 615 | 615 | 570 | 570 | 12,000 |
1997/01/28 | 590 | 615 | 590 | 615 | 10,000 |
1997/01/27 | 590 | 598 | 590 | 595 | 8,000 |
1997/01/24 | 600 | 600 | 600 | 600 | 5,000 |
1997/01/23 | 656 | 659 | 629 | 640 | 18,000 |
1997/01/22 | 605 | 652 | 600 | 651 | 35,000 |
1997/01/21 | 619 | 619 | 595 | 598 | 33,000 |
1997/01/17 | 707 | 744 | 705 | 744 | 75,000 |
1997/01/16 | 560 | 647 | 560 | 645 | 81,000 |
1997/01/14 | 510 | 555 | 510 | 547 | 40,000 |
1997/01/13 | 493 | 493 | 490 | 490 | 7,000 |
1997/01/10 | 497 | 498 | 485 | 496 | 18,000 |
1997/01/09 | 535 | 535 | 490 | 496 | 30,000 |
1997/01/08 | 560 | 560 | 535 | 535 | 9,000 |
1997/01/06 | 590 | 590 | 590 | 590 | 2,000 |