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 |
---|---|---|---|---|---|
2000/12/29 | 116 | 116 | 112 | 112 | 3,000 |
2000/12/26 | 121 | 121 | 121 | 121 | 1,000 |
2000/12/22 | 122 | 122 | 112 | 112 | 8,000 |
2000/12/21 | 130 | 130 | 122 | 122 | 4,000 |
2000/12/13 | 133 | 133 | 132 | 132 | 4,000 |
2000/12/12 | 132 | 136 | 132 | 136 | 3,000 |
2000/12/07 | 132 | 132 | 132 | 132 | 10,000 |
2000/12/01 | 130 | 130 | 130 | 130 | 2,000 |
2000/11/30 | 125 | 125 | 125 | 125 | 1,000 |
2000/11/29 | 123 | 123 | 123 | 123 | 3,000 |
2000/11/28 | 127 | 127 | 126 | 126 | 10,000 |
2000/11/27 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/24 | 127 | 127 | 126 | 127 | 7,000 |
2000/11/22 | 127 | 127 | 127 | 127 | 3,000 |
2000/11/21 | 130 | 130 | 127 | 127 | 4,000 |
2000/11/20 | 131 | 131 | 130 | 130 | 4,000 |
2000/11/17 | 132 | 132 | 130 | 130 | 11,000 |
2000/11/15 | 133 | 134 | 132 | 132 | 17,000 |
2000/11/14 | 132 | 132 | 132 | 132 | 3,000 |
2000/11/07 | 132 | 133 | 132 | 132 | 5,000 |
2000/10/31 | 135 | 140 | 135 | 140 | 2,000 |
2000/10/30 | 135 | 135 | 131 | 131 | 4,000 |
2000/10/27 | 135 | 135 | 135 | 135 | 1,000 |
2000/10/26 | 135 | 135 | 135 | 135 | 2,000 |
2000/10/23 | 136 | 136 | 130 | 130 | 6,000 |
2000/10/19 | 136 | 136 | 136 | 136 | 3,000 |
2000/10/16 | 136 | 136 | 136 | 136 | 6,000 |
2000/10/13 | 135 | 136 | 135 | 136 | 4,000 |
2000/10/12 | 139 | 139 | 138 | 138 | 8,000 |
2000/10/11 | 139 | 139 | 139 | 139 | 1,000 |
2000/10/10 | 142 | 142 | 141 | 141 | 2,000 |
2000/10/06 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/05 | 140 | 140 | 140 | 140 | 6,000 |
2000/10/04 | 145 | 145 | 141 | 141 | 2,000 |
2000/10/03 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/02 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/29 | 140 | 140 | 140 | 140 | 6,000 |
2000/09/28 | 140 | 140 | 140 | 140 | 1,000 |
2000/09/27 | 140 | 140 | 140 | 140 | 1,000 |
2000/09/21 | 141 | 141 | 141 | 141 | 1,000 |
2000/09/14 | 141 | 141 | 141 | 141 | 1,000 |
2000/09/13 | 140 | 140 | 140 | 140 | 1,000 |
2000/09/11 | 143 | 155 | 143 | 155 | 6,000 |
2000/09/07 | 145 | 145 | 145 | 145 | 20,000 |
2000/09/06 | 141 | 141 | 141 | 141 | 1,000 |
2000/09/05 | 145 | 145 | 141 | 141 | 2,000 |
2000/09/04 | 154 | 155 | 154 | 155 | 15,000 |
2000/09/01 | 145 | 145 | 145 | 145 | 5,000 |
2000/08/31 | 146 | 146 | 145 | 145 | 5,000 |
2000/08/30 | 145 | 145 | 145 | 145 | 3,000 |
2000/08/28 | 147 | 147 | 147 | 147 | 1,000 |
2000/08/25 | 140 | 143 | 140 | 143 | 4,000 |
2000/08/24 | 150 | 150 | 150 | 150 | 1,000 |
2000/08/22 | 155 | 155 | 155 | 155 | 1,000 |
2000/08/21 | 147 | 147 | 147 | 147 | 1,000 |
2000/08/14 | 155 | 155 | 155 | 155 | 1,000 |
2000/08/08 | 148 | 148 | 148 | 148 | 2,000 |
2000/08/04 | 150 | 150 | 148 | 148 | 2,000 |
2000/08/03 | 155 | 155 | 145 | 145 | 11,000 |
2000/08/02 | 155 | 155 | 150 | 155 | 8,000 |
2000/08/01 | 150 | 150 | 150 | 150 | 6,000 |
2000/07/31 | 150 | 150 | 140 | 140 | 9,000 |
2000/07/28 | 152 | 155 | 152 | 155 | 2,000 |
2000/07/27 | 160 | 160 | 150 | 150 | 11,000 |
2000/07/26 | 169 | 169 | 169 | 169 | 1,000 |
2000/07/19 | 170 | 170 | 170 | 170 | 4,000 |
2000/07/18 | 170 | 170 | 170 | 170 | 2,000 |
2000/07/17 | 170 | 170 | 170 | 170 | 6,000 |
2000/07/14 | 170 | 170 | 170 | 170 | 6,000 |
2000/07/13 | 151 | 170 | 151 | 170 | 34,000 |
2000/07/12 | 177 | 179 | 177 | 178 | 4,000 |
2000/07/11 | 176 | 177 | 176 | 177 | 3,000 |
2000/07/10 | 176 | 176 | 176 | 176 | 7,000 |
2000/07/07 | 177 | 177 | 177 | 177 | 1,000 |
2000/07/04 | 177 | 177 | 177 | 177 | 4,000 |
2000/06/30 | 176 | 176 | 176 | 176 | 1,000 |
2000/06/29 | 170 | 170 | 161 | 161 | 6,000 |
2000/06/28 | 170 | 170 | 170 | 170 | 2,000 |
2000/06/26 | 165 | 165 | 165 | 165 | 1,000 |
2000/06/16 | 170 | 170 | 170 | 170 | 11,000 |
2000/06/15 | 176 | 176 | 176 | 176 | 3,000 |
2000/06/14 | 176 | 176 | 176 | 176 | 2,000 |
2000/06/12 | 175 | 175 | 175 | 175 | 1,000 |
2000/06/08 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/07 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/06 | 175 | 180 | 175 | 180 | 4,000 |
2000/06/05 | 155 | 200 | 155 | 200 | 49,000 |
2000/06/02 | 170 | 170 | 170 | 170 | 2,000 |
2000/05/31 | 170 | 170 | 170 | 170 | 4,000 |
2000/05/30 | 170 | 170 | 170 | 170 | 4,000 |
2000/05/29 | 170 | 170 | 170 | 170 | 5,000 |
2000/05/26 | 170 | 170 | 170 | 170 | 3,000 |
2000/05/24 | 170 | 170 | 170 | 170 | 1,000 |
2000/05/23 | 170 | 170 | 170 | 170 | 4,000 |
2000/05/22 | 170 | 170 | 170 | 170 | 1,000 |
2000/05/19 | 170 | 170 | 170 | 170 | 6,000 |
2000/05/18 | 170 | 180 | 170 | 170 | 4,000 |
2000/05/17 | 165 | 190 | 165 | 190 | 42,000 |
2000/05/16 | 160 | 180 | 160 | 180 | 8,000 |
2000/05/15 | 160 | 160 | 160 | 160 | 4,000 |
2000/05/10 | 145 | 145 | 145 | 145 | 5,000 |
2000/05/09 | 141 | 141 | 140 | 140 | 5,000 |
2000/05/08 | 150 | 150 | 150 | 150 | 3,000 |
2000/05/01 | 163 | 163 | 163 | 163 | 32,000 |
2000/04/27 | 168 | 168 | 168 | 168 | 1,000 |
2000/04/26 | 150 | 170 | 150 | 170 | 8,000 |
2000/04/25 | 140 | 140 | 140 | 140 | 2,000 |
2000/04/24 | 147 | 147 | 137 | 137 | 4,000 |
2000/04/21 | 137 | 137 | 137 | 137 | 1,000 |
2000/04/20 | 150 | 150 | 150 | 150 | 4,000 |
2000/04/19 | 150 | 150 | 150 | 150 | 6,000 |
2000/04/18 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/17 | 150 | 150 | 137 | 137 | 7,000 |
2000/04/14 | 150 | 150 | 150 | 150 | 4,000 |
2000/04/13 | 155 | 155 | 155 | 155 | 3,000 |
2000/04/12 | 160 | 160 | 160 | 160 | 1,000 |
2000/04/11 | 160 | 160 | 155 | 155 | 3,000 |
2000/04/07 | 161 | 161 | 161 | 161 | 11,000 |
2000/04/05 | 157 | 163 | 157 | 163 | 2,000 |
2000/04/04 | 156 | 157 | 156 | 157 | 15,000 |
2000/04/03 | 156 | 156 | 156 | 156 | 1,000 |
2000/03/31 | 156 | 156 | 156 | 156 | 3,000 |
2000/03/30 | 158 | 158 | 158 | 158 | 2,000 |
2000/03/29 | 158 | 158 | 158 | 158 | 1,000 |
2000/03/28 | 160 | 164 | 160 | 164 | 5,000 |
2000/03/27 | 160 | 160 | 151 | 151 | 5,000 |
2000/03/24 | 155 | 155 | 155 | 155 | 2,000 |
2000/03/23 | 165 | 165 | 155 | 155 | 2,000 |
2000/03/22 | 163 | 163 | 163 | 163 | 2,000 |
2000/03/17 | 163 | 163 | 163 | 163 | 5,000 |
2000/03/16 | 160 | 160 | 160 | 160 | 2,000 |
2000/03/14 | 160 | 160 | 158 | 158 | 7,000 |
2000/03/13 | 161 | 161 | 160 | 160 | 3,000 |
2000/03/10 | 150 | 165 | 150 | 160 | 8,000 |
2000/03/09 | 150 | 150 | 150 | 150 | 3,000 |
2000/03/08 | 160 | 160 | 150 | 150 | 11,000 |
2000/03/07 | 161 | 161 | 161 | 161 | 1,000 |
2000/03/06 | 150 | 150 | 150 | 150 | 6,000 |
2000/03/02 | 165 | 165 | 156 | 156 | 6,000 |
2000/02/29 | 169 | 169 | 164 | 165 | 10,000 |
2000/02/25 | 150 | 150 | 150 | 150 | 2,000 |
2000/02/24 | 150 | 150 | 150 | 150 | 2,000 |
2000/02/23 | 150 | 150 | 150 | 150 | 3,000 |
2000/02/22 | 157 | 157 | 150 | 150 | 5,000 |
2000/02/21 | 157 | 157 | 157 | 157 | 4,000 |
2000/02/18 | 157 | 157 | 157 | 157 | 1,000 |
2000/02/17 | 151 | 152 | 151 | 152 | 5,000 |
2000/02/16 | 155 | 155 | 150 | 150 | 4,000 |
2000/02/15 | 169 | 169 | 151 | 155 | 14,000 |
2000/02/10 | 174 | 174 | 164 | 164 | 8,000 |
2000/02/08 | 170 | 194 | 170 | 194 | 3,000 |
2000/02/07 | 161 | 195 | 161 | 170 | 10,000 |
2000/02/04 | 170 | 170 | 166 | 166 | 7,000 |
2000/02/03 | 170 | 186 | 167 | 185 | 6,000 |
2000/02/02 | 190 | 190 | 175 | 175 | 3,000 |
2000/01/31 | 182 | 190 | 182 | 190 | 2,000 |
2000/01/28 | 182 | 182 | 182 | 182 | 1,000 |
2000/01/27 | 176 | 176 | 167 | 167 | 3,000 |
2000/01/26 | 176 | 176 | 176 | 176 | 1,000 |
2000/01/25 | 165 | 165 | 165 | 165 | 1,000 |
2000/01/24 | 195 | 195 | 185 | 185 | 11,000 |
2000/01/21 | 205 | 209 | 200 | 204 | 29,000 |
2000/01/20 | 185 | 210 | 185 | 200 | 18,000 |
2000/01/19 | 171 | 179 | 170 | 179 | 11,000 |
2000/01/18 | 170 | 179 | 169 | 169 | 4,000 |
2000/01/17 | 149 | 160 | 149 | 160 | 11,000 |
2000/01/14 | 140 | 156 | 140 | 147 | 19,000 |
2000/01/13 | 137 | 146 | 137 | 139 | 17,000 |
2000/01/12 | 136 | 137 | 135 | 137 | 10,000 |
2000/01/11 | 135 | 135 | 135 | 135 | 7,000 |
2000/01/07 | 131 | 135 | 131 | 135 | 2,000 |
2000/01/06 | 135 | 135 | 131 | 131 | 5,000 |
2000/01/05 | 130 | 130 | 130 | 130 | 13,000 |