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 |
---|---|---|---|---|---|
1998/12/29 | 129 | 129 | 125 | 125 | 2,000 |
1998/12/25 | 134 | 134 | 134 | 134 | 4,000 |
1998/12/24 | 130 | 130 | 125 | 125 | 5,000 |
1998/12/18 | 131 | 134 | 130 | 130 | 6,000 |
1998/12/17 | 125 | 125 | 123 | 123 | 8,000 |
1998/12/15 | 130 | 133 | 125 | 125 | 23,000 |
1998/12/14 | 135 | 135 | 135 | 135 | 6,000 |
1998/12/11 | 142 | 142 | 140 | 140 | 16,000 |
1998/12/10 | 140 | 140 | 140 | 140 | 2,000 |
1998/12/09 | 149 | 149 | 142 | 142 | 7,000 |
1998/12/08 | 140 | 145 | 140 | 145 | 9,000 |
1998/12/07 | 141 | 141 | 136 | 140 | 5,000 |
1998/12/04 | 145 | 145 | 142 | 142 | 9,000 |
1998/12/03 | 149 | 150 | 145 | 150 | 14,000 |
1998/12/02 | 150 | 150 | 150 | 150 | 4,000 |
1998/12/01 | 150 | 150 | 146 | 150 | 12,000 |
1998/11/30 | 150 | 150 | 150 | 150 | 6,000 |
1998/11/27 | 148 | 150 | 140 | 140 | 16,000 |
1998/11/26 | 148 | 149 | 148 | 149 | 6,000 |
1998/11/25 | 149 | 149 | 135 | 135 | 8,000 |
1998/11/24 | 145 | 149 | 145 | 149 | 16,000 |
1998/11/20 | 139 | 140 | 139 | 140 | 11,000 |
1998/11/19 | 135 | 139 | 135 | 139 | 10,000 |
1998/11/18 | 130 | 135 | 127 | 135 | 22,000 |
1998/11/16 | 130 | 130 | 129 | 130 | 6,000 |
1998/11/13 | 130 | 130 | 130 | 130 | 5,000 |
1998/11/12 | 135 | 135 | 130 | 130 | 7,000 |
1998/11/10 | 137 | 138 | 135 | 137 | 8,000 |
1998/11/09 | 131 | 137 | 131 | 137 | 7,000 |
1998/11/06 | 130 | 137 | 130 | 137 | 2,000 |
1998/11/05 | 133 | 135 | 133 | 135 | 12,000 |
1998/11/04 | 130 | 133 | 129 | 129 | 24,000 |
1998/11/02 | 130 | 130 | 125 | 129 | 9,000 |
1998/10/30 | 129 | 130 | 129 | 130 | 13,000 |
1998/10/29 | 128 | 129 | 128 | 129 | 15,000 |
1998/10/28 | 130 | 130 | 128 | 128 | 5,000 |
1998/10/27 | 126 | 130 | 126 | 126 | 21,000 |
1998/10/26 | 124 | 125 | 124 | 125 | 21,000 |
1998/10/23 | 120 | 122 | 120 | 122 | 13,000 |
1998/10/22 | 118 | 120 | 118 | 120 | 22,000 |
1998/10/21 | 118 | 118 | 117 | 118 | 7,000 |
1998/10/20 | 117 | 117 | 117 | 117 | 6,000 |
1998/10/19 | 117 | 117 | 117 | 117 | 3,000 |
1998/10/16 | 117 | 117 | 117 | 117 | 7,000 |
1998/10/15 | 118 | 118 | 117 | 117 | 6,000 |
1998/10/14 | 116 | 118 | 116 | 116 | 9,000 |
1998/10/13 | 115 | 115 | 112 | 115 | 7,000 |
1998/10/12 | 115 | 115 | 112 | 115 | 7,000 |
1998/10/09 | 115 | 115 | 108 | 108 | 25,000 |
1998/10/08 | 118 | 120 | 115 | 115 | 8,000 |
1998/10/07 | 110 | 110 | 110 | 110 | 5,000 |
1998/10/06 | 110 | 115 | 110 | 110 | 11,000 |
1998/10/05 | 115 | 115 | 114 | 114 | 5,000 |
1998/10/02 | 117 | 117 | 110 | 114 | 13,000 |
1998/10/01 | 117 | 117 | 115 | 117 | 12,000 |
1998/09/30 | 119 | 119 | 117 | 117 | 15,000 |
1998/09/29 | 127 | 127 | 117 | 117 | 3,000 |
1998/09/28 | 128 | 130 | 128 | 128 | 9,000 |
1998/09/25 | 130 | 130 | 121 | 129 | 4,000 |
1998/09/24 | 130 | 130 | 129 | 130 | 4,000 |
1998/09/22 | 130 | 130 | 129 | 129 | 4,000 |
1998/09/21 | 130 | 130 | 120 | 127 | 28,000 |
1998/09/18 | 123 | 130 | 120 | 130 | 15,000 |
1998/09/17 | 128 | 128 | 123 | 123 | 15,000 |
1998/09/16 | 130 | 130 | 123 | 123 | 21,000 |
1998/09/14 | 140 | 140 | 130 | 130 | 31,000 |
1998/09/11 | 162 | 162 | 145 | 145 | 19,000 |
1998/09/10 | 160 | 160 | 160 | 160 | 2,000 |
1998/09/09 | 165 | 165 | 161 | 161 | 4,000 |
1998/09/08 | 166 | 170 | 165 | 165 | 3,000 |
1998/09/07 | 165 | 165 | 165 | 165 | 4,000 |
1998/09/04 | 165 | 165 | 165 | 165 | 1,000 |
1998/09/03 | 170 | 170 | 170 | 170 | 1,000 |
1998/09/01 | 165 | 165 | 165 | 165 | 1,000 |
1998/08/31 | 170 | 170 | 165 | 165 | 2,000 |
1998/08/28 | 175 | 175 | 170 | 170 | 3,000 |
1998/08/27 | 180 | 180 | 180 | 180 | 10,000 |
1998/08/26 | 180 | 181 | 180 | 180 | 4,000 |
1998/08/25 | 180 | 180 | 180 | 180 | 2,000 |
1998/08/24 | 179 | 179 | 179 | 179 | 1,000 |
1998/08/21 | 180 | 181 | 180 | 181 | 6,000 |
1998/08/20 | 184 | 184 | 180 | 180 | 2,000 |
1998/08/17 | 180 | 180 | 180 | 180 | 5,000 |
1998/08/14 | 175 | 175 | 172 | 175 | 3,000 |
1998/08/13 | 171 | 176 | 171 | 176 | 8,000 |
1998/08/12 | 166 | 166 | 166 | 166 | 6,000 |
1998/08/11 | 188 | 198 | 185 | 185 | 6,000 |
1998/08/10 | 186 | 186 | 185 | 185 | 9,000 |
1998/08/07 | 191 | 195 | 191 | 195 | 6,000 |
1998/08/06 | 200 | 200 | 193 | 193 | 3,000 |
1998/08/05 | 198 | 200 | 198 | 200 | 6,000 |
1998/08/04 | 195 | 195 | 195 | 195 | 8,000 |
1998/08/03 | 195 | 200 | 195 | 200 | 2,000 |
1998/07/30 | 196 | 200 | 195 | 200 | 9,000 |
1998/07/29 | 200 | 200 | 192 | 195 | 20,000 |
1998/07/28 | 200 | 200 | 200 | 200 | 5,000 |
1998/07/27 | 214 | 214 | 200 | 207 | 4,000 |
1998/07/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/23 | 213 | 215 | 213 | 215 | 3,000 |
1998/07/22 | 205 | 205 | 203 | 203 | 4,000 |
1998/07/21 | 205 | 205 | 205 | 205 | 1,000 |
1998/07/17 | 215 | 215 | 210 | 210 | 15,000 |
1998/07/16 | 213 | 217 | 213 | 215 | 8,000 |
1998/07/15 | 210 | 210 | 201 | 203 | 8,000 |
1998/07/14 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/13 | 220 | 220 | 220 | 220 | 2,000 |
1998/07/10 | 215 | 215 | 210 | 210 | 3,000 |
1998/07/09 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/08 | 225 | 225 | 224 | 224 | 3,000 |
1998/07/07 | 213 | 224 | 213 | 224 | 5,000 |
1998/07/06 | 220 | 220 | 205 | 205 | 6,000 |
1998/07/03 | 215 | 215 | 215 | 215 | 2,000 |
1998/07/02 | 210 | 222 | 210 | 221 | 9,000 |
1998/07/01 | 214 | 215 | 206 | 206 | 6,000 |
1998/06/30 | 199 | 200 | 199 | 200 | 10,000 |
1998/06/26 | 199 | 199 | 199 | 199 | 4,000 |
1998/06/25 | 209 | 209 | 209 | 209 | 4,000 |
1998/06/24 | 189 | 199 | 189 | 199 | 3,000 |
1998/06/23 | 200 | 200 | 199 | 199 | 6,000 |
1998/06/18 | 210 | 215 | 210 | 215 | 3,000 |
1998/06/17 | 198 | 198 | 198 | 198 | 1,000 |
1998/06/15 | 214 | 214 | 198 | 198 | 4,000 |
1998/06/12 | 201 | 201 | 200 | 200 | 2,000 |
1998/06/11 | 201 | 201 | 201 | 201 | 1,000 |
1998/06/10 | 201 | 201 | 201 | 201 | 1,000 |
1998/06/09 | 209 | 209 | 209 | 209 | 7,000 |
1998/06/08 | 206 | 211 | 206 | 210 | 10,000 |
1998/06/05 | 201 | 201 | 201 | 201 | 2,000 |
1998/06/04 | 208 | 208 | 208 | 208 | 2,000 |
1998/06/03 | 200 | 215 | 200 | 214 | 27,000 |
1998/06/02 | 215 | 215 | 200 | 200 | 3,000 |
1998/06/01 | 217 | 217 | 215 | 215 | 11,000 |
1998/05/29 | 215 | 218 | 215 | 218 | 15,000 |
1998/05/26 | 211 | 217 | 211 | 217 | 9,000 |
1998/05/25 | 211 | 211 | 211 | 211 | 3,000 |
1998/05/22 | 215 | 219 | 210 | 210 | 20,000 |
1998/05/21 | 215 | 215 | 212 | 215 | 6,000 |
1998/05/19 | 215 | 215 | 215 | 215 | 1,000 |
1998/05/15 | 215 | 216 | 215 | 216 | 2,000 |
1998/05/14 | 216 | 216 | 216 | 216 | 1,000 |
1998/05/12 | 225 | 225 | 220 | 220 | 5,000 |
1998/05/11 | 220 | 230 | 220 | 230 | 2,000 |
1998/05/08 | 220 | 220 | 220 | 220 | 1,000 |
1998/05/06 | 230 | 230 | 230 | 230 | 1,000 |
1998/05/01 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/28 | 230 | 230 | 220 | 220 | 31,000 |
1998/04/27 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/24 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/23 | 235 | 235 | 220 | 225 | 9,000 |
1998/04/22 | 239 | 239 | 220 | 235 | 8,000 |
1998/04/21 | 219 | 220 | 219 | 220 | 47,000 |
1998/04/20 | 225 | 225 | 218 | 218 | 3,000 |
1998/04/16 | 225 | 225 | 225 | 225 | 4,000 |
1998/04/15 | 225 | 225 | 225 | 225 | 2,000 |
1998/04/14 | 228 | 230 | 225 | 230 | 6,000 |
1998/04/13 | 243 | 243 | 228 | 228 | 4,000 |
1998/04/10 | 230 | 230 | 228 | 228 | 4,000 |
1998/04/09 | 245 | 245 | 225 | 225 | 6,000 |
1998/04/08 | 245 | 245 | 245 | 245 | 3,000 |
1998/04/07 | 225 | 225 | 225 | 225 | 1,000 |
1998/04/06 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/03 | 245 | 245 | 245 | 245 | 5,000 |
1998/04/02 | 231 | 235 | 215 | 216 | 22,000 |
1998/04/01 | 235 | 235 | 235 | 235 | 1,000 |
1998/03/31 | 250 | 250 | 250 | 250 | 3,000 |
1998/03/30 | 250 | 260 | 250 | 260 | 8,000 |
1998/03/27 | 250 | 250 | 240 | 240 | 2,000 |
1998/03/26 | 240 | 240 | 240 | 240 | 3,000 |
1998/03/25 | 217 | 225 | 212 | 220 | 15,000 |
1998/03/24 | 226 | 226 | 210 | 218 | 15,000 |
1998/03/23 | 240 | 240 | 232 | 232 | 21,000 |
1998/03/20 | 250 | 250 | 240 | 240 | 17,000 |
1998/03/19 | 250 | 250 | 250 | 250 | 1,000 |
1998/03/18 | 252 | 265 | 252 | 265 | 2,000 |
1998/03/17 | 270 | 270 | 262 | 262 | 2,000 |
1998/03/13 | 262 | 271 | 262 | 271 | 2,000 |
1998/03/12 | 271 | 271 | 271 | 271 | 1,000 |
1998/03/11 | 276 | 276 | 271 | 271 | 3,000 |
1998/03/10 | 260 | 276 | 260 | 276 | 4,000 |
1998/03/09 | 251 | 261 | 251 | 260 | 20,000 |
1998/03/06 | 260 | 260 | 260 | 260 | 3,000 |
1998/03/05 | 271 | 271 | 271 | 271 | 1,000 |
1998/03/04 | 281 | 281 | 266 | 271 | 7,000 |
1998/03/03 | 281 | 281 | 276 | 281 | 7,000 |
1998/03/02 | 272 | 276 | 271 | 275 | 19,000 |
1998/02/27 | 270 | 271 | 270 | 271 | 7,000 |
1998/02/26 | 261 | 270 | 261 | 269 | 6,000 |
1998/02/25 | 261 | 261 | 261 | 261 | 2,000 |
1998/02/24 | 260 | 260 | 251 | 251 | 5,000 |
1998/02/23 | 265 | 265 | 257 | 257 | 5,000 |
1998/02/20 | 276 | 276 | 276 | 276 | 2,000 |
1998/02/19 | 275 | 276 | 272 | 276 | 7,000 |
1998/02/18 | 273 | 275 | 273 | 275 | 2,000 |
1998/02/17 | 281 | 281 | 276 | 276 | 4,000 |
1998/02/16 | 281 | 281 | 271 | 271 | 4,000 |
1998/02/13 | 301 | 301 | 295 | 295 | 12,000 |
1998/02/12 | 325 | 325 | 295 | 295 | 25,000 |
1998/02/10 | 330 | 330 | 318 | 320 | 65,000 |
1998/02/09 | 295 | 318 | 295 | 318 | 43,000 |
1998/02/06 | 256 | 289 | 255 | 289 | 11,000 |
1998/02/05 | 255 | 255 | 243 | 250 | 13,000 |
1998/02/04 | 255 | 255 | 255 | 255 | 9,000 |
1998/02/03 | 250 | 255 | 250 | 255 | 5,000 |
1998/02/02 | 250 | 255 | 250 | 255 | 5,000 |
1998/01/30 | 281 | 281 | 250 | 250 | 21,000 |
1998/01/29 | 302 | 302 | 281 | 281 | 15,000 |
1998/01/28 | 292 | 305 | 281 | 296 | 35,000 |
1998/01/27 | 303 | 303 | 280 | 289 | 11,000 |
1998/01/26 | 270 | 303 | 270 | 303 | 15,000 |
1998/01/22 | 290 | 290 | 285 | 285 | 8,000 |
1998/01/21 | 289 | 307 | 285 | 295 | 33,000 |
1998/01/20 | 239 | 279 | 239 | 279 | 20,000 |
1998/01/19 | 226 | 240 | 226 | 240 | 11,000 |
1998/01/16 | 220 | 225 | 220 | 225 | 9,000 |
1998/01/14 | 210 | 225 | 210 | 225 | 6,000 |
1998/01/13 | 226 | 226 | 210 | 210 | 11,000 |
1998/01/12 | 241 | 245 | 231 | 231 | 21,000 |
1998/01/09 | 236 | 236 | 236 | 236 | 1,000 |
1998/01/08 | 250 | 250 | 250 | 250 | 2,000 |
1998/01/07 | 240 | 250 | 240 | 250 | 6,000 |
1998/01/06 | 245 | 245 | 240 | 240 | 3,000 |
1998/01/05 | 225 | 245 | 225 | 245 | 8,000 |