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 |
---|---|---|---|---|---|
2001/12/26 | 78 | 78 | 78 | 78 | 2,000 |
2001/12/25 | 84 | 84 | 78 | 78 | 5,000 |
2001/12/21 | 78 | 78 | 78 | 78 | 4,000 |
2001/12/20 | 78 | 78 | 78 | 78 | 1,000 |
2001/12/19 | 71 | 77 | 71 | 77 | 7,000 |
2001/12/18 | 75 | 89 | 75 | 89 | 3,000 |
2001/12/17 | 92 | 92 | 83 | 83 | 4,000 |
2001/12/12 | 93 | 93 | 93 | 93 | 1,000 |
2001/12/11 | 85 | 90 | 85 | 90 | 3,000 |
2001/12/10 | 89 | 89 | 89 | 89 | 1,000 |
2001/12/07 | 105 | 105 | 90 | 90 | 7,000 |
2001/12/06 | 100 | 100 | 100 | 100 | 2,000 |
2001/12/05 | 100 | 100 | 100 | 100 | 1,000 |
2001/12/04 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/30 | 101 | 101 | 101 | 101 | 2,000 |
2001/11/29 | 102 | 102 | 102 | 102 | 1,000 |
2001/11/28 | 101 | 101 | 101 | 101 | 1,000 |
2001/11/26 | 101 | 104 | 101 | 101 | 5,000 |
2001/11/22 | 101 | 101 | 99 | 100 | 10,000 |
2001/11/21 | 100 | 105 | 100 | 105 | 3,000 |
2001/11/20 | 105 | 105 | 100 | 100 | 15,000 |
2001/11/15 | 106 | 106 | 103 | 103 | 5,000 |
2001/11/13 | 110 | 110 | 105 | 105 | 5,000 |
2001/11/09 | 113 | 113 | 110 | 110 | 4,000 |
2001/11/08 | 114 | 114 | 114 | 114 | 2,000 |
2001/11/07 | 114 | 114 | 114 | 114 | 3,000 |
2001/11/06 | 114 | 114 | 114 | 114 | 1,000 |
2001/11/02 | 114 | 114 | 114 | 114 | 2,000 |
2001/11/01 | 114 | 114 | 114 | 114 | 12,000 |
2001/10/31 | 114 | 114 | 114 | 114 | 1,000 |
2001/10/30 | 114 | 114 | 114 | 114 | 1,000 |
2001/10/25 | 113 | 113 | 111 | 111 | 5,000 |
2001/10/18 | 116 | 116 | 116 | 116 | 14,000 |
2001/10/10 | 111 | 112 | 111 | 112 | 4,000 |
2001/10/03 | 110 | 110 | 110 | 110 | 5,000 |
2001/10/02 | 110 | 110 | 110 | 110 | 11,000 |
2001/09/26 | 120 | 120 | 120 | 120 | 3,000 |
2001/09/21 | 110 | 120 | 105 | 120 | 4,000 |
2001/09/20 | 110 | 110 | 110 | 110 | 1,000 |
2001/09/18 | 105 | 120 | 105 | 120 | 3,000 |
2001/09/17 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/14 | 115 | 115 | 115 | 115 | 2,000 |
2001/09/13 | 115 | 115 | 115 | 115 | 2,000 |
2001/09/12 | 105 | 105 | 105 | 105 | 3,000 |
2001/09/06 | 116 | 116 | 116 | 116 | 2,000 |
2001/09/05 | 116 | 116 | 113 | 113 | 3,000 |
2001/09/04 | 121 | 121 | 121 | 121 | 1,000 |
2001/09/03 | 121 | 121 | 121 | 121 | 1,000 |
2001/08/27 | 143 | 143 | 143 | 143 | 3,000 |
2001/08/24 | 123 | 123 | 123 | 123 | 1,000 |
2001/08/23 | 123 | 123 | 123 | 123 | 4,000 |
2001/08/20 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/14 | 129 | 145 | 129 | 145 | 7,000 |
2001/08/08 | 129 | 129 | 129 | 129 | 1,000 |
2001/08/07 | 129 | 129 | 129 | 129 | 1,000 |
2001/07/26 | 129 | 129 | 129 | 129 | 1,000 |
2001/07/23 | 130 | 130 | 130 | 130 | 3,000 |
2001/07/19 | 130 | 130 | 130 | 130 | 1,000 |
2001/07/11 | 133 | 138 | 133 | 138 | 5,000 |
2001/07/06 | 133 | 133 | 133 | 133 | 1,000 |
2001/07/04 | 131 | 133 | 131 | 133 | 2,000 |
2001/07/02 | 130 | 130 | 130 | 130 | 3,000 |
2001/06/28 | 134 | 134 | 134 | 134 | 1,000 |
2001/06/25 | 140 | 140 | 140 | 140 | 1,000 |
2001/06/22 | 144 | 144 | 144 | 144 | 1,000 |
2001/06/21 | 133 | 133 | 133 | 133 | 1,000 |
2001/06/20 | 136 | 136 | 133 | 133 | 5,000 |
2001/06/15 | 139 | 139 | 139 | 139 | 1,000 |
2001/06/13 | 136 | 136 | 136 | 136 | 1,000 |
2001/06/12 | 135 | 135 | 135 | 135 | 1,000 |
2001/06/11 | 140 | 140 | 140 | 140 | 7,000 |
2001/06/05 | 143 | 143 | 143 | 143 | 1,000 |
2001/05/31 | 144 | 144 | 144 | 144 | 1,000 |
2001/05/30 | 143 | 143 | 140 | 140 | 9,000 |
2001/05/28 | 143 | 143 | 143 | 143 | 3,000 |
2001/05/25 | 150 | 150 | 150 | 150 | 1,000 |
2001/05/23 | 145 | 145 | 145 | 145 | 3,000 |
2001/05/22 | 144 | 144 | 143 | 143 | 2,000 |
2001/05/17 | 145 | 145 | 140 | 140 | 7,000 |
2001/05/15 | 146 | 146 | 145 | 145 | 2,000 |
2001/05/11 | 150 | 150 | 150 | 150 | 4,000 |
2001/05/09 | 145 | 145 | 145 | 145 | 4,000 |
2001/05/08 | 147 | 147 | 147 | 147 | 2,000 |
2001/05/07 | 154 | 154 | 147 | 147 | 14,000 |
2001/05/02 | 150 | 150 | 144 | 144 | 4,000 |
2001/05/01 | 155 | 155 | 155 | 155 | 2,000 |
2001/04/27 | 150 | 150 | 150 | 150 | 8,000 |
2001/04/26 | 145 | 153 | 145 | 150 | 9,000 |
2001/04/24 | 143 | 143 | 143 | 143 | 4,000 |
2001/04/23 | 143 | 143 | 143 | 143 | 2,000 |
2001/04/20 | 140 | 140 | 140 | 140 | 4,000 |
2001/04/19 | 142 | 142 | 142 | 142 | 3,000 |
2001/04/13 | 138 | 138 | 138 | 138 | 1,000 |
2001/04/10 | 136 | 136 | 135 | 135 | 4,000 |
2001/04/09 | 150 | 150 | 150 | 150 | 7,000 |
2001/04/06 | 135 | 154 | 135 | 150 | 24,000 |
2001/04/05 | 135 | 135 | 135 | 135 | 4,000 |
2001/04/04 | 138 | 138 | 138 | 138 | 1,000 |
2001/04/03 | 140 | 140 | 140 | 140 | 1,000 |
2001/04/02 | 134 | 134 | 134 | 134 | 1,000 |
2001/03/30 | 134 | 134 | 133 | 133 | 4,000 |
2001/03/29 | 140 | 140 | 137 | 140 | 5,000 |
2001/03/28 | 138 | 138 | 138 | 138 | 2,000 |
2001/03/27 | 140 | 145 | 137 | 137 | 6,000 |
2001/03/26 | 133 | 135 | 133 | 135 | 4,000 |
2001/03/23 | 132 | 135 | 132 | 135 | 6,000 |
2001/03/22 | 126 | 130 | 126 | 130 | 4,000 |
2001/03/21 | 126 | 126 | 126 | 126 | 6,000 |
2001/03/19 | 126 | 126 | 126 | 126 | 5,000 |
2001/03/16 | 125 | 125 | 125 | 125 | 1,000 |
2001/03/15 | 126 | 126 | 126 | 126 | 2,000 |
2001/03/14 | 126 | 126 | 126 | 126 | 3,000 |
2001/03/12 | 130 | 130 | 130 | 130 | 8,000 |
2001/03/09 | 130 | 130 | 128 | 130 | 3,000 |
2001/03/08 | 130 | 130 | 130 | 130 | 2,000 |
2001/03/07 | 130 | 130 | 130 | 130 | 3,000 |
2001/03/06 | 134 | 134 | 134 | 134 | 1,000 |
2001/03/05 | 129 | 129 | 129 | 129 | 1,000 |
2001/03/01 | 130 | 130 | 130 | 130 | 1,000 |
2001/02/28 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/27 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/26 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/22 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/21 | 133 | 135 | 133 | 135 | 2,000 |
2001/02/16 | 134 | 134 | 134 | 134 | 1,000 |
2001/02/15 | 134 | 134 | 134 | 134 | 5,000 |
2001/02/14 | 125 | 148 | 121 | 147 | 6,000 |
2001/02/09 | 121 | 121 | 121 | 121 | 1,000 |
2001/02/07 | 122 | 122 | 122 | 122 | 2,000 |
2001/02/05 | 121 | 121 | 121 | 121 | 1,000 |
2001/02/02 | 120 | 120 | 120 | 120 | 1,000 |
2001/02/01 | 124 | 124 | 118 | 118 | 8,000 |
2001/01/31 | 124 | 124 | 124 | 124 | 1,000 |
2001/01/29 | 125 | 125 | 116 | 116 | 4,000 |
2001/01/26 | 122 | 122 | 116 | 116 | 2,000 |
2001/01/25 | 120 | 125 | 120 | 123 | 7,000 |
2001/01/24 | 115 | 115 | 115 | 115 | 3,000 |
2001/01/22 | 111 | 111 | 111 | 111 | 3,000 |
2001/01/19 | 114 | 114 | 111 | 111 | 10,000 |
2001/01/18 | 113 | 113 | 113 | 113 | 2,000 |
2001/01/17 | 114 | 114 | 113 | 113 | 2,000 |
2001/01/15 | 115 | 115 | 115 | 115 | 1,000 |
2001/01/12 | 108 | 108 | 108 | 108 | 2,000 |
2001/01/11 | 112 | 112 | 105 | 105 | 8,000 |
2001/01/09 | 113 | 113 | 113 | 113 | 2,000 |
2001/01/05 | 113 | 113 | 113 | 113 | 2,000 |