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 |
---|---|---|---|---|---|
1999/12/30 | 135 | 135 | 130 | 130 | 4,000 |
1999/12/29 | 135 | 135 | 135 | 135 | 1,000 |
1999/12/28 | 135 | 135 | 135 | 135 | 1,000 |
1999/12/27 | 137 | 137 | 132 | 135 | 18,000 |
1999/12/24 | 136 | 140 | 136 | 140 | 4,000 |
1999/12/22 | 138 | 138 | 130 | 130 | 11,000 |
1999/12/21 | 140 | 140 | 137 | 137 | 3,000 |
1999/12/20 | 155 | 155 | 137 | 137 | 5,000 |
1999/12/17 | 156 | 156 | 155 | 155 | 2,000 |
1999/12/16 | 158 | 158 | 155 | 155 | 5,000 |
1999/12/15 | 159 | 159 | 159 | 159 | 3,000 |
1999/12/14 | 159 | 159 | 159 | 159 | 2,000 |
1999/12/13 | 160 | 160 | 160 | 160 | 3,000 |
1999/12/09 | 159 | 159 | 159 | 159 | 2,000 |
1999/12/08 | 159 | 159 | 159 | 159 | 3,000 |
1999/12/07 | 159 | 159 | 159 | 159 | 5,000 |
1999/12/06 | 163 | 164 | 163 | 164 | 2,000 |
1999/12/03 | 165 | 165 | 165 | 165 | 1,000 |
1999/12/01 | 152 | 153 | 152 | 153 | 3,000 |
1999/11/30 | 151 | 151 | 151 | 151 | 3,000 |
1999/11/29 | 160 | 165 | 160 | 165 | 6,000 |
1999/11/26 | 160 | 169 | 159 | 160 | 8,000 |
1999/11/25 | 157 | 170 | 157 | 170 | 3,000 |
1999/11/24 | 179 | 179 | 179 | 179 | 1,000 |
1999/11/22 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/19 | 169 | 180 | 169 | 180 | 6,000 |
1999/11/18 | 170 | 171 | 165 | 165 | 11,000 |
1999/11/17 | 165 | 165 | 155 | 165 | 13,000 |
1999/11/16 | 165 | 165 | 165 | 165 | 22,000 |
1999/11/15 | 165 | 170 | 165 | 165 | 14,000 |
1999/11/12 | 175 | 175 | 170 | 170 | 8,000 |
1999/11/11 | 175 | 175 | 175 | 175 | 5,000 |
1999/11/10 | 180 | 189 | 175 | 185 | 10,000 |
1999/11/09 | 185 | 185 | 184 | 184 | 3,000 |
1999/11/08 | 183 | 193 | 165 | 165 | 49,000 |
1999/11/05 | 181 | 181 | 181 | 181 | 1,000 |
1999/11/04 | 205 | 205 | 205 | 205 | 1,000 |
1999/11/02 | 183 | 183 | 180 | 180 | 6,000 |
1999/11/01 | 186 | 190 | 186 | 186 | 5,000 |
1999/10/28 | 185 | 185 | 185 | 185 | 2,000 |
1999/10/27 | 185 | 185 | 185 | 185 | 5,000 |
1999/10/26 | 185 | 185 | 185 | 185 | 1,000 |
1999/10/20 | 185 | 185 | 185 | 185 | 2,000 |
1999/10/18 | 188 | 200 | 188 | 200 | 12,000 |
1999/10/15 | 190 | 190 | 188 | 188 | 4,000 |
1999/10/14 | 191 | 192 | 190 | 190 | 10,000 |
1999/10/13 | 200 | 201 | 191 | 191 | 5,000 |
1999/10/12 | 190 | 190 | 190 | 190 | 8,000 |
1999/10/08 | 193 | 195 | 190 | 190 | 19,000 |
1999/10/07 | 202 | 202 | 191 | 191 | 4,000 |
1999/10/04 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/01 | 192 | 192 | 190 | 190 | 8,000 |
1999/09/30 | 190 | 200 | 190 | 192 | 13,000 |
1999/09/29 | 190 | 190 | 190 | 190 | 2,000 |
1999/09/22 | 205 | 205 | 200 | 200 | 7,000 |
1999/09/17 | 205 | 206 | 205 | 205 | 8,000 |
1999/09/14 | 204 | 205 | 200 | 200 | 42,000 |
1999/09/13 | 226 | 226 | 201 | 201 | 6,000 |
1999/09/10 | 211 | 229 | 211 | 229 | 8,000 |
1999/09/09 | 210 | 211 | 210 | 211 | 4,000 |
1999/09/08 | 216 | 216 | 208 | 208 | 20,000 |
1999/09/07 | 220 | 220 | 216 | 216 | 14,000 |
1999/09/06 | 224 | 224 | 220 | 220 | 10,000 |
1999/09/03 | 223 | 225 | 223 | 223 | 15,000 |
1999/09/02 | 239 | 239 | 223 | 223 | 8,000 |
1999/08/31 | 240 | 240 | 240 | 240 | 3,000 |
1999/08/30 | 240 | 240 | 240 | 240 | 1,000 |
1999/08/25 | 245 | 245 | 240 | 240 | 6,000 |
1999/08/24 | 223 | 225 | 222 | 225 | 8,000 |
1999/08/23 | 226 | 226 | 223 | 223 | 14,000 |
1999/08/20 | 227 | 227 | 226 | 226 | 2,000 |
1999/08/19 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/18 | 241 | 241 | 241 | 241 | 1,000 |
1999/08/17 | 230 | 230 | 221 | 221 | 4,000 |
1999/08/16 | 233 | 233 | 233 | 233 | 1,000 |
1999/08/13 | 233 | 233 | 233 | 233 | 1,000 |
1999/08/12 | 232 | 232 | 232 | 232 | 1,000 |
1999/08/09 | 230 | 232 | 230 | 232 | 3,000 |
1999/08/05 | 225 | 230 | 225 | 230 | 3,000 |
1999/08/04 | 230 | 230 | 223 | 224 | 3,000 |
1999/08/03 | 250 | 250 | 250 | 250 | 1,000 |
1999/08/02 | 252 | 252 | 250 | 250 | 3,000 |
1999/07/30 | 263 | 263 | 258 | 258 | 11,000 |
1999/07/29 | 263 | 263 | 263 | 263 | 1,000 |
1999/07/28 | 260 | 270 | 258 | 263 | 12,000 |
1999/07/27 | 267 | 270 | 267 | 270 | 2,000 |
1999/07/26 | 268 | 270 | 268 | 270 | 2,000 |
1999/07/23 | 294 | 294 | 267 | 267 | 29,000 |
1999/07/21 | 265 | 265 | 265 | 265 | 1,000 |
1999/07/19 | 261 | 275 | 260 | 263 | 8,000 |
1999/07/16 | 256 | 270 | 256 | 258 | 14,000 |
1999/07/15 | 285 | 288 | 281 | 281 | 10,000 |
1999/07/14 | 320 | 320 | 270 | 280 | 82,000 |
1999/07/13 | 267 | 306 | 267 | 300 | 149,000 |
1999/07/12 | 251 | 275 | 251 | 264 | 78,000 |
1999/07/09 | 238 | 251 | 238 | 245 | 48,000 |
1999/07/08 | 230 | 240 | 230 | 233 | 22,000 |
1999/07/07 | 227 | 231 | 225 | 227 | 12,000 |
1999/07/06 | 226 | 227 | 219 | 227 | 32,000 |
1999/07/05 | 222 | 222 | 222 | 222 | 4,000 |
1999/07/01 | 227 | 227 | 227 | 227 | 3,000 |
1999/06/30 | 230 | 230 | 221 | 224 | 9,000 |
1999/06/29 | 240 | 240 | 240 | 240 | 1,000 |
1999/06/28 | 244 | 244 | 244 | 244 | 1,000 |
1999/06/25 | 232 | 240 | 230 | 230 | 12,000 |
1999/06/24 | 235 | 235 | 235 | 235 | 13,000 |
1999/06/23 | 231 | 251 | 231 | 232 | 15,000 |
1999/06/22 | 229 | 229 | 229 | 229 | 1,000 |
1999/06/17 | 240 | 240 | 226 | 226 | 2,000 |
1999/06/16 | 244 | 245 | 244 | 245 | 5,000 |
1999/06/15 | 249 | 249 | 225 | 225 | 7,000 |
1999/06/14 | 250 | 250 | 250 | 250 | 2,000 |
1999/06/11 | 240 | 251 | 240 | 250 | 13,000 |
1999/06/10 | 240 | 240 | 240 | 240 | 2,000 |
1999/06/09 | 235 | 235 | 230 | 230 | 2,000 |
1999/06/08 | 230 | 231 | 228 | 228 | 5,000 |
1999/06/07 | 230 | 230 | 230 | 230 | 3,000 |
1999/06/04 | 221 | 223 | 221 | 223 | 2,000 |
1999/06/02 | 225 | 225 | 222 | 222 | 2,000 |
1999/06/01 | 221 | 221 | 221 | 221 | 3,000 |
1999/05/31 | 220 | 220 | 220 | 220 | 2,000 |
1999/05/28 | 220 | 221 | 220 | 221 | 4,000 |
1999/05/27 | 220 | 230 | 220 | 230 | 6,000 |
1999/05/26 | 245 | 245 | 240 | 240 | 2,000 |
1999/05/25 | 251 | 251 | 241 | 245 | 4,000 |
1999/05/24 | 252 | 252 | 252 | 252 | 2,000 |
1999/05/21 | 249 | 258 | 248 | 258 | 13,000 |
1999/05/20 | 245 | 250 | 241 | 250 | 7,000 |
1999/05/19 | 250 | 250 | 250 | 250 | 10,000 |
1999/05/18 | 239 | 270 | 239 | 250 | 25,000 |
1999/05/17 | 255 | 260 | 240 | 241 | 38,000 |
1999/05/14 | 289 | 289 | 255 | 265 | 76,000 |
1999/05/13 | 220 | 300 | 220 | 293 | 230,000 |
1999/05/12 | 218 | 230 | 215 | 220 | 32,000 |
1999/05/11 | 220 | 220 | 220 | 220 | 2,000 |
1999/05/10 | 220 | 220 | 215 | 215 | 5,000 |
1999/05/07 | 215 | 220 | 215 | 220 | 12,000 |
1999/05/06 | 214 | 220 | 214 | 220 | 11,000 |
1999/04/30 | 210 | 210 | 210 | 210 | 5,000 |
1999/04/28 | 212 | 212 | 210 | 210 | 7,000 |
1999/04/27 | 212 | 213 | 212 | 212 | 8,000 |
1999/04/26 | 208 | 211 | 208 | 210 | 5,000 |
1999/04/23 | 207 | 207 | 207 | 207 | 5,000 |
1999/04/22 | 205 | 206 | 205 | 206 | 4,000 |
1999/04/21 | 220 | 225 | 205 | 205 | 9,000 |
1999/04/20 | 226 | 226 | 205 | 215 | 15,000 |
1999/04/19 | 230 | 239 | 229 | 229 | 9,000 |
1999/04/16 | 209 | 219 | 209 | 210 | 15,000 |
1999/04/15 | 210 | 210 | 208 | 209 | 11,000 |
1999/04/14 | 210 | 219 | 210 | 219 | 3,000 |
1999/04/13 | 210 | 220 | 210 | 220 | 8,000 |
1999/04/12 | 225 | 225 | 201 | 208 | 16,000 |
1999/04/09 | 215 | 225 | 215 | 225 | 43,000 |
1999/04/08 | 230 | 230 | 207 | 215 | 79,000 |
1999/04/07 | 205 | 235 | 205 | 229 | 67,000 |
1999/04/06 | 186 | 205 | 186 | 195 | 44,000 |
1999/04/05 | 172 | 180 | 170 | 180 | 16,000 |
1999/04/02 | 171 | 175 | 170 | 170 | 12,000 |
1999/04/01 | 170 | 170 | 170 | 170 | 3,000 |
1999/03/31 | 170 | 170 | 170 | 170 | 6,000 |
1999/03/30 | 170 | 170 | 170 | 170 | 4,000 |
1999/03/29 | 175 | 175 | 170 | 170 | 14,000 |
1999/03/26 | 177 | 177 | 175 | 175 | 3,000 |
1999/03/25 | 185 | 185 | 180 | 180 | 11,000 |
1999/03/24 | 180 | 187 | 180 | 186 | 4,000 |
1999/03/23 | 180 | 187 | 176 | 176 | 7,000 |
1999/03/19 | 185 | 190 | 175 | 175 | 23,000 |
1999/03/18 | 180 | 180 | 171 | 171 | 10,000 |
1999/03/17 | 190 | 190 | 180 | 180 | 11,000 |
1999/03/16 | 175 | 181 | 170 | 170 | 20,000 |
1999/03/15 | 190 | 190 | 175 | 175 | 9,000 |
1999/03/12 | 182 | 195 | 180 | 190 | 48,000 |
1999/03/11 | 182 | 182 | 175 | 175 | 17,000 |
1999/03/10 | 193 | 194 | 180 | 180 | 13,000 |
1999/03/09 | 180 | 197 | 180 | 195 | 62,000 |
1999/03/08 | 154 | 205 | 154 | 200 | 110,000 |
1999/03/05 | 144 | 155 | 144 | 155 | 15,000 |
1999/03/04 | 142 | 142 | 142 | 142 | 3,000 |
1999/03/02 | 150 | 150 | 141 | 141 | 4,000 |
1999/03/01 | 150 | 150 | 150 | 150 | 1,000 |
1999/02/26 | 156 | 156 | 140 | 140 | 12,000 |
1999/02/25 | 157 | 157 | 157 | 157 | 3,000 |
1999/02/24 | 158 | 158 | 158 | 158 | 15,000 |
1999/02/23 | 155 | 155 | 155 | 155 | 19,000 |
1999/02/22 | 145 | 145 | 137 | 137 | 2,000 |
1999/02/19 | 154 | 154 | 152 | 152 | 3,000 |
1999/02/18 | 159 | 159 | 154 | 154 | 7,000 |
1999/02/17 | 134 | 134 | 134 | 134 | 9,000 |
1999/02/16 | 135 | 135 | 133 | 134 | 9,000 |
1999/02/15 | 135 | 135 | 135 | 135 | 1,000 |
1999/02/12 | 135 | 135 | 132 | 132 | 2,000 |
1999/02/09 | 133 | 136 | 133 | 135 | 7,000 |
1999/02/08 | 127 | 127 | 127 | 127 | 9,000 |
1999/02/05 | 152 | 152 | 152 | 152 | 1,000 |
1999/02/04 | 164 | 164 | 160 | 162 | 9,000 |
1999/02/03 | 167 | 178 | 167 | 170 | 47,000 |
1999/02/02 | 151 | 160 | 151 | 160 | 41,000 |
1999/02/01 | 145 | 151 | 145 | 151 | 18,000 |
1999/01/29 | 139 | 145 | 131 | 145 | 20,000 |
1999/01/28 | 135 | 139 | 127 | 138 | 16,000 |
1999/01/27 | 132 | 140 | 132 | 140 | 9,000 |
1999/01/26 | 126 | 141 | 126 | 127 | 7,000 |
1999/01/25 | 122 | 122 | 121 | 121 | 2,000 |
1999/01/22 | 129 | 129 | 121 | 121 | 9,000 |
1999/01/21 | 122 | 122 | 122 | 122 | 5,000 |
1999/01/20 | 122 | 122 | 122 | 122 | 3,000 |
1999/01/19 | 120 | 121 | 120 | 121 | 2,000 |
1999/01/14 | 130 | 130 | 130 | 130 | 12,000 |
1999/01/13 | 130 | 130 | 130 | 130 | 2,000 |
1999/01/12 | 125 | 125 | 125 | 125 | 1,000 |
1999/01/11 | 125 | 125 | 125 | 125 | 1,000 |
1999/01/08 | 125 | 125 | 125 | 125 | 1,000 |
1999/01/07 | 130 | 130 | 125 | 125 | 4,000 |
1999/01/06 | 125 | 130 | 120 | 130 | 4,000 |
1999/01/05 | 125 | 125 | 125 | 125 | 2,000 |