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 |
---|---|---|---|---|---|
2003/12/30 | 110 | 110 | 110 | 110 | 20,000 |
2003/12/29 | 102 | 103 | 101 | 103 | 16,000 |
2003/12/26 | 99 | 99 | 99 | 99 | 1,000 |
2003/12/25 | 97 | 98 | 97 | 98 | 3,000 |
2003/12/24 | 102 | 102 | 97 | 97 | 9,000 |
2003/12/22 | 105 | 105 | 100 | 100 | 10,000 |
2003/12/19 | 108 | 108 | 108 | 108 | 3,000 |
2003/12/18 | 112 | 112 | 103 | 104 | 9,000 |
2003/12/17 | 112 | 112 | 112 | 112 | 3,000 |
2003/12/16 | 109 | 111 | 109 | 111 | 4,000 |
2003/12/09 | 124 | 124 | 124 | 124 | 3,000 |
2003/12/08 | 130 | 130 | 125 | 125 | 5,000 |
2003/12/05 | 130 | 130 | 130 | 130 | 3,000 |
2003/12/02 | 120 | 121 | 120 | 120 | 6,000 |
2003/12/01 | 119 | 119 | 119 | 119 | 3,000 |
2003/11/28 | 119 | 119 | 119 | 119 | 1,000 |
2003/11/27 | 113 | 113 | 113 | 113 | 9,000 |
2003/11/26 | 115 | 115 | 115 | 115 | 1,000 |
2003/11/25 | 114 | 116 | 112 | 116 | 6,000 |
2003/11/21 | 111 | 113 | 111 | 111 | 9,000 |
2003/11/20 | 115 | 115 | 111 | 111 | 4,000 |
2003/11/19 | 109 | 109 | 109 | 109 | 1,000 |
2003/11/17 | 114 | 120 | 112 | 112 | 9,000 |
2003/11/14 | 122 | 125 | 122 | 122 | 4,000 |
2003/11/12 | 117 | 125 | 117 | 121 | 5,000 |
2003/11/11 | 132 | 132 | 130 | 131 | 4,000 |
2003/11/07 | 137 | 137 | 137 | 137 | 1,000 |
2003/11/04 | 144 | 144 | 144 | 144 | 1,000 |
2003/10/31 | 143 | 143 | 143 | 143 | 2,000 |
2003/10/30 | 142 | 142 | 142 | 142 | 1,000 |
2003/10/28 | 143 | 143 | 143 | 143 | 1,000 |
2003/10/27 | 143 | 143 | 143 | 143 | 2,000 |
2003/10/24 | 150 | 150 | 141 | 148 | 5,000 |
2003/10/23 | 152 | 152 | 150 | 150 | 6,000 |
2003/10/22 | 153 | 153 | 153 | 153 | 1,000 |
2003/10/21 | 155 | 155 | 155 | 155 | 1,000 |
2003/10/20 | 155 | 156 | 155 | 156 | 12,000 |
2003/10/17 | 153 | 156 | 147 | 156 | 23,000 |
2003/10/16 | 152 | 156 | 151 | 151 | 9,000 |
2003/10/15 | 154 | 157 | 153 | 157 | 9,000 |
2003/10/14 | 154 | 164 | 152 | 152 | 24,000 |
2003/10/10 | 145 | 154 | 145 | 154 | 9,000 |
2003/10/07 | 150 | 150 | 147 | 147 | 8,000 |
2003/10/06 | 147 | 148 | 147 | 148 | 8,000 |
2003/10/03 | 147 | 147 | 140 | 145 | 9,000 |
2003/10/02 | 144 | 149 | 144 | 146 | 8,000 |
2003/10/01 | 141 | 141 | 141 | 141 | 1,000 |
2003/09/30 | 148 | 148 | 147 | 147 | 2,000 |
2003/09/29 | 150 | 150 | 149 | 149 | 3,000 |
2003/09/25 | 141 | 150 | 140 | 150 | 17,000 |
2003/09/24 | 145 | 145 | 141 | 141 | 5,000 |
2003/09/22 | 149 | 149 | 145 | 145 | 10,000 |
2003/09/19 | 136 | 149 | 136 | 149 | 21,000 |
2003/09/18 | 136 | 136 | 136 | 136 | 1,000 |
2003/09/17 | 138 | 138 | 136 | 136 | 5,000 |
2003/09/16 | 136 | 138 | 135 | 135 | 7,000 |
2003/09/11 | 137 | 137 | 134 | 135 | 5,000 |
2003/09/10 | 133 | 136 | 133 | 135 | 5,000 |
2003/09/09 | 138 | 138 | 133 | 133 | 8,000 |
2003/09/08 | 138 | 138 | 138 | 138 | 3,000 |
2003/09/04 | 137 | 137 | 133 | 134 | 12,000 |
2003/09/03 | 139 | 139 | 136 | 138 | 5,000 |
2003/09/02 | 139 | 139 | 139 | 139 | 1,000 |
2003/09/01 | 140 | 140 | 133 | 135 | 7,000 |
2003/08/29 | 135 | 139 | 133 | 139 | 11,000 |
2003/08/27 | 134 | 134 | 134 | 134 | 2,000 |
2003/08/26 | 136 | 136 | 134 | 134 | 5,000 |
2003/08/25 | 135 | 136 | 133 | 136 | 13,000 |
2003/08/22 | 139 | 139 | 133 | 133 | 5,000 |
2003/08/21 | 135 | 135 | 131 | 131 | 9,000 |
2003/08/20 | 135 | 138 | 135 | 138 | 2,000 |
2003/08/19 | 131 | 135 | 131 | 135 | 2,000 |
2003/08/18 | 139 | 139 | 139 | 139 | 1,000 |
2003/08/13 | 137 | 137 | 129 | 135 | 7,000 |
2003/08/12 | 130 | 133 | 129 | 130 | 7,000 |
2003/08/11 | 140 | 140 | 129 | 129 | 4,000 |
2003/08/08 | 129 | 137 | 124 | 137 | 10,000 |
2003/08/07 | 130 | 130 | 130 | 130 | 3,000 |
2003/08/06 | 124 | 130 | 124 | 130 | 10,000 |
2003/08/05 | 122 | 125 | 122 | 125 | 14,000 |
2003/08/04 | 124 | 125 | 123 | 123 | 14,000 |
2003/07/31 | 130 | 134 | 130 | 134 | 2,000 |
2003/07/30 | 134 | 134 | 134 | 134 | 2,000 |
2003/07/28 | 135 | 135 | 128 | 128 | 4,000 |
2003/07/25 | 131 | 135 | 131 | 135 | 2,000 |
2003/07/24 | 126 | 129 | 123 | 123 | 14,000 |
2003/07/23 | 131 | 131 | 118 | 123 | 15,000 |
2003/07/22 | 126 | 136 | 126 | 136 | 20,000 |
2003/07/18 | 136 | 136 | 131 | 136 | 6,000 |
2003/07/17 | 135 | 136 | 135 | 136 | 6,000 |
2003/07/16 | 144 | 154 | 142 | 142 | 16,000 |
2003/07/15 | 145 | 145 | 145 | 145 | 1,000 |
2003/07/14 | 139 | 147 | 139 | 147 | 5,000 |
2003/07/11 | 145 | 149 | 139 | 149 | 8,000 |
2003/07/10 | 141 | 145 | 140 | 140 | 18,000 |
2003/07/09 | 135 | 140 | 135 | 140 | 10,000 |
2003/07/08 | 142 | 142 | 130 | 133 | 22,000 |
2003/07/07 | 145 | 145 | 142 | 142 | 18,000 |
2003/07/04 | 151 | 151 | 144 | 145 | 20,000 |
2003/07/03 | 173 | 176 | 150 | 150 | 200,000 |
2003/07/02 | 140 | 140 | 136 | 138 | 12,000 |
2003/07/01 | 140 | 142 | 134 | 136 | 37,000 |
2003/06/30 | 124 | 128 | 118 | 128 | 24,000 |
2003/06/27 | 120 | 124 | 120 | 124 | 5,000 |
2003/06/26 | 116 | 118 | 115 | 118 | 12,000 |
2003/06/25 | 113 | 113 | 112 | 112 | 7,000 |
2003/06/24 | 120 | 120 | 118 | 118 | 9,000 |
2003/06/23 | 125 | 126 | 120 | 120 | 20,000 |
2003/06/20 | 117 | 125 | 117 | 125 | 25,000 |
2003/06/19 | 108 | 118 | 108 | 112 | 43,000 |
2003/06/18 | 100 | 107 | 100 | 107 | 20,000 |
2003/06/17 | 106 | 106 | 104 | 105 | 11,000 |
2003/06/16 | 109 | 109 | 99 | 101 | 9,000 |
2003/06/13 | 98 | 110 | 98 | 110 | 8,000 |
2003/06/12 | 101 | 101 | 98 | 98 | 12,000 |
2003/06/11 | 95 | 100 | 95 | 97 | 15,000 |
2003/06/10 | 95 | 95 | 95 | 95 | 2,000 |
2003/06/09 | 95 | 95 | 93 | 93 | 23,000 |
2003/06/06 | 90 | 93 | 90 | 93 | 26,000 |
2003/06/05 | 91 | 91 | 91 | 91 | 2,000 |
2003/06/03 | 91 | 91 | 91 | 91 | 8,000 |
2003/06/02 | 94 | 94 | 91 | 91 | 15,000 |
2003/05/30 | 92 | 93 | 92 | 92 | 19,000 |
2003/05/29 | 90 | 92 | 89 | 92 | 15,000 |
2003/05/28 | 89 | 92 | 87 | 87 | 16,000 |
2003/05/27 | 86 | 86 | 84 | 84 | 8,000 |
2003/05/26 | 86 | 86 | 86 | 86 | 2,000 |
2003/05/23 | 84 | 84 | 84 | 84 | 1,000 |
2003/05/22 | 84 | 84 | 84 | 84 | 2,000 |
2003/05/21 | 83 | 83 | 83 | 83 | 3,000 |
2003/05/20 | 82 | 82 | 81 | 81 | 6,000 |
2003/05/19 | 84 | 84 | 84 | 84 | 5,000 |
2003/05/16 | 86 | 86 | 86 | 86 | 2,000 |
2003/05/15 | 85 | 86 | 81 | 84 | 38,000 |
2003/05/14 | 82 | 84 | 82 | 84 | 2,000 |
2003/05/13 | 83 | 84 | 81 | 84 | 8,000 |
2003/05/12 | 85 | 85 | 83 | 83 | 11,000 |
2003/05/09 | 77 | 86 | 77 | 86 | 18,000 |
2003/05/08 | 78 | 78 | 78 | 78 | 14,000 |
2003/05/07 | 81 | 81 | 74 | 75 | 28,000 |
2003/05/06 | 81 | 81 | 81 | 81 | 3,000 |
2003/05/02 | 82 | 82 | 82 | 82 | 2,000 |
2003/05/01 | 83 | 83 | 83 | 83 | 1,000 |
2003/04/28 | 85 | 85 | 83 | 83 | 12,000 |
2003/04/25 | 84 | 84 | 82 | 84 | 15,000 |
2003/04/24 | 83 | 84 | 83 | 84 | 11,000 |
2003/04/23 | 78 | 80 | 78 | 80 | 3,000 |
2003/04/22 | 77 | 79 | 77 | 78 | 8,000 |
2003/04/21 | 73 | 74 | 73 | 74 | 8,000 |
2003/04/18 | 71 | 72 | 71 | 72 | 9,000 |
2003/04/17 | 70 | 70 | 69 | 69 | 2,000 |
2003/04/16 | 71 | 71 | 69 | 69 | 2,000 |
2003/04/15 | 68 | 70 | 68 | 70 | 10,000 |
2003/04/14 | 70 | 70 | 70 | 70 | 3,000 |
2003/04/10 | 71 | 73 | 71 | 73 | 3,000 |
2003/04/09 | 71 | 71 | 71 | 71 | 1,000 |
2003/04/08 | 68 | 71 | 67 | 71 | 14,000 |
2003/04/07 | 69 | 69 | 69 | 69 | 1,000 |
2003/04/03 | 68 | 71 | 68 | 70 | 5,000 |
2003/04/02 | 72 | 72 | 70 | 70 | 7,000 |
2003/03/31 | 71 | 71 | 71 | 71 | 6,000 |
2003/03/28 | 70 | 70 | 70 | 70 | 6,000 |
2003/03/26 | 70 | 70 | 70 | 70 | 1,000 |
2003/03/25 | 69 | 70 | 69 | 70 | 5,000 |
2003/03/24 | 69 | 69 | 69 | 69 | 1,000 |
2003/03/20 | 65 | 65 | 65 | 65 | 1,000 |
2003/03/19 | 70 | 70 | 70 | 70 | 1,000 |
2003/03/18 | 70 | 70 | 70 | 70 | 2,000 |
2003/03/17 | 70 | 70 | 70 | 70 | 3,000 |
2003/03/14 | 72 | 72 | 72 | 72 | 4,000 |
2003/03/13 | 71 | 71 | 71 | 71 | 1,000 |
2003/03/12 | 70 | 72 | 70 | 72 | 4,000 |
2003/03/10 | 75 | 77 | 75 | 77 | 4,000 |
2003/03/07 | 75 | 77 | 75 | 76 | 10,000 |
2003/03/05 | 78 | 78 | 78 | 78 | 2,000 |
2003/03/04 | 77 | 78 | 77 | 78 | 7,000 |
2003/03/03 | 78 | 78 | 78 | 78 | 1,000 |
2003/02/25 | 78 | 78 | 76 | 76 | 6,000 |
2003/02/24 | 84 | 84 | 82 | 82 | 4,000 |
2003/02/21 | 80 | 80 | 80 | 80 | 5,000 |
2003/02/20 | 78 | 80 | 77 | 80 | 11,000 |
2003/02/19 | 76 | 82 | 76 | 82 | 17,000 |
2003/02/18 | 75 | 76 | 75 | 76 | 5,000 |
2003/02/17 | 75 | 75 | 75 | 75 | 2,000 |
2003/02/14 | 75 | 75 | 75 | 75 | 3,000 |
2003/02/12 | 75 | 75 | 75 | 75 | 2,000 |
2003/02/10 | 75 | 75 | 75 | 75 | 2,000 |
2003/02/07 | 71 | 71 | 70 | 70 | 10,000 |
2003/02/06 | 67 | 69 | 67 | 69 | 3,000 |
2003/02/05 | 68 | 68 | 66 | 66 | 10,000 |
2003/02/04 | 68 | 68 | 67 | 67 | 3,000 |
2003/02/03 | 67 | 68 | 66 | 66 | 10,000 |
2003/01/31 | 66 | 66 | 66 | 66 | 6,000 |
2003/01/30 | 66 | 66 | 66 | 66 | 1,000 |
2003/01/29 | 67 | 67 | 66 | 66 | 3,000 |
2003/01/28 | 68 | 68 | 67 | 68 | 10,000 |
2003/01/27 | 72 | 72 | 69 | 69 | 10,000 |
2003/01/24 | 72 | 73 | 71 | 71 | 11,000 |
2003/01/23 | 70 | 71 | 70 | 71 | 10,000 |
2003/01/22 | 69 | 70 | 69 | 70 | 5,000 |
2003/01/21 | 70 | 70 | 68 | 68 | 10,000 |
2003/01/20 | 69 | 71 | 69 | 71 | 3,000 |
2003/01/17 | 69 | 69 | 69 | 69 | 2,000 |
2003/01/16 | 69 | 69 | 67 | 67 | 7,000 |
2003/01/15 | 67 | 69 | 66 | 69 | 10,000 |
2003/01/14 | 74 | 74 | 69 | 72 | 10,000 |
2003/01/10 | 63 | 64 | 63 | 64 | 8,000 |
2003/01/09 | 68 | 68 | 68 | 68 | 3,000 |
2003/01/08 | 69 | 69 | 69 | 69 | 2,000 |
2003/01/07 | 69 | 69 | 69 | 69 | 2,000 |