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 |
---|---|---|---|---|---|
2004/12/30 | 277 | 288 | 260 | 270 | 249,000 |
2004/12/29 | 270 | 296 | 261 | 282 | 2,143,000 |
2004/12/28 | 223 | 255 | 223 | 255 | 594,000 |
2004/12/27 | 214 | 223 | 212 | 223 | 94,000 |
2004/12/24 | 212 | 215 | 212 | 215 | 21,000 |
2004/12/22 | 209 | 213 | 209 | 212 | 21,000 |
2004/12/21 | 207 | 211 | 206 | 211 | 22,000 |
2004/12/20 | 209 | 211 | 207 | 207 | 46,000 |
2004/12/17 | 205 | 210 | 203 | 210 | 37,000 |
2004/12/16 | 203 | 205 | 200 | 204 | 90,000 |
2004/12/15 | 203 | 205 | 200 | 203 | 51,000 |
2004/12/14 | 201 | 203 | 196 | 201 | 84,000 |
2004/12/13 | 205 | 209 | 195 | 200 | 149,000 |
2004/12/10 | 235 | 247 | 205 | 218 | 384,000 |
2004/12/09 | 243 | 243 | 219 | 237 | 190,000 |
2004/12/08 | 233 | 247 | 229 | 239 | 364,000 |
2004/12/07 | 230 | 234 | 226 | 229 | 119,000 |
2004/12/06 | 220 | 228 | 220 | 227 | 140,000 |
2004/12/03 | 205 | 219 | 205 | 213 | 105,000 |
2004/12/02 | 200 | 215 | 200 | 207 | 87,000 |
2004/12/01 | 198 | 202 | 197 | 197 | 34,000 |
2004/11/30 | 198 | 199 | 195 | 196 | 21,000 |
2004/11/29 | 195 | 198 | 195 | 198 | 8,000 |
2004/11/26 | 195 | 196 | 192 | 196 | 17,000 |
2004/11/25 | 198 | 204 | 196 | 196 | 23,000 |
2004/11/24 | 202 | 203 | 198 | 202 | 52,000 |
2004/11/22 | 195 | 199 | 195 | 197 | 34,000 |
2004/11/19 | 198 | 200 | 195 | 200 | 42,000 |
2004/11/18 | 199 | 200 | 198 | 200 | 21,000 |
2004/11/17 | 191 | 200 | 191 | 200 | 53,000 |
2004/11/16 | 190 | 193 | 190 | 191 | 21,000 |
2004/11/15 | 190 | 191 | 185 | 191 | 23,000 |
2004/11/12 | 183 | 190 | 182 | 190 | 42,000 |
2004/11/11 | 181 | 181 | 181 | 181 | 5,000 |
2004/11/10 | 182 | 182 | 181 | 181 | 4,000 |
2004/11/09 | 182 | 182 | 180 | 180 | 7,000 |
2004/11/08 | 181 | 181 | 179 | 181 | 23,000 |
2004/11/05 | 175 | 181 | 175 | 181 | 9,000 |
2004/11/04 | 186 | 186 | 181 | 184 | 11,000 |
2004/11/02 | 168 | 186 | 167 | 181 | 24,000 |
2004/11/01 | 167 | 170 | 165 | 170 | 13,000 |
2004/10/29 | 171 | 171 | 167 | 167 | 9,000 |
2004/10/28 | 170 | 170 | 167 | 170 | 11,000 |
2004/10/27 | 170 | 170 | 167 | 167 | 11,000 |
2004/10/26 | 168 | 168 | 168 | 168 | 1,000 |
2004/10/25 | 168 | 169 | 168 | 168 | 5,000 |
2004/10/22 | 174 | 174 | 165 | 166 | 12,000 |
2004/10/21 | 170 | 170 | 167 | 167 | 7,000 |
2004/10/20 | 170 | 170 | 170 | 170 | 1,000 |
2004/10/19 | 171 | 171 | 171 | 171 | 2,000 |
2004/10/18 | 171 | 172 | 171 | 172 | 3,000 |
2004/10/15 | 171 | 171 | 171 | 171 | 3,000 |
2004/10/14 | 171 | 172 | 171 | 172 | 4,000 |
2004/10/12 | 185 | 185 | 176 | 176 | 6,000 |
2004/10/08 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/07 | 179 | 180 | 178 | 180 | 8,000 |
2004/10/06 | 175 | 178 | 175 | 178 | 5,000 |
2004/10/05 | 170 | 170 | 170 | 170 | 6,000 |
2004/10/04 | 170 | 170 | 170 | 170 | 3,000 |
2004/10/01 | 173 | 174 | 169 | 169 | 3,000 |
2004/09/30 | 168 | 168 | 168 | 168 | 1,000 |
2004/09/27 | 165 | 166 | 165 | 165 | 4,000 |
2004/09/24 | 168 | 168 | 165 | 165 | 5,000 |
2004/09/22 | 165 | 165 | 165 | 165 | 2,000 |
2004/09/21 | 170 | 170 | 170 | 170 | 2,000 |
2004/09/17 | 175 | 175 | 170 | 170 | 6,000 |
2004/09/16 | 176 | 176 | 176 | 176 | 2,000 |
2004/09/15 | 179 | 179 | 175 | 175 | 10,000 |
2004/09/14 | 177 | 180 | 177 | 180 | 8,000 |
2004/09/13 | 182 | 182 | 182 | 182 | 2,000 |
2004/09/10 | 180 | 180 | 180 | 180 | 1,000 |
2004/09/09 | 175 | 180 | 175 | 180 | 2,000 |
2004/09/08 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/07 | 178 | 182 | 173 | 182 | 12,000 |
2004/09/06 | 189 | 189 | 188 | 188 | 3,000 |
2004/09/03 | 188 | 192 | 188 | 188 | 10,000 |
2004/09/02 | 184 | 186 | 181 | 182 | 21,000 |
2004/09/01 | 179 | 182 | 177 | 177 | 11,000 |
2004/08/31 | 176 | 176 | 176 | 176 | 1,000 |
2004/08/30 | 182 | 182 | 170 | 170 | 5,000 |
2004/08/26 | 172 | 172 | 172 | 172 | 1,000 |
2004/08/25 | 172 | 172 | 172 | 172 | 4,000 |
2004/08/24 | 173 | 175 | 172 | 172 | 3,000 |
2004/08/23 | 171 | 178 | 166 | 178 | 13,000 |
2004/08/20 | 177 | 178 | 170 | 173 | 9,000 |
2004/08/19 | 183 | 185 | 175 | 175 | 15,000 |
2004/08/18 | 171 | 200 | 171 | 188 | 97,000 |
2004/08/17 | 164 | 172 | 164 | 172 | 18,000 |
2004/08/16 | 156 | 156 | 156 | 156 | 1,000 |
2004/08/13 | 159 | 159 | 159 | 159 | 1,000 |
2004/08/12 | 168 | 168 | 158 | 159 | 10,000 |
2004/08/11 | 165 | 165 | 158 | 160 | 6,000 |
2004/08/10 | 158 | 159 | 158 | 159 | 5,000 |
2004/08/09 | 153 | 154 | 153 | 153 | 8,000 |
2004/08/06 | 162 | 162 | 162 | 162 | 2,000 |
2004/08/05 | 163 | 163 | 163 | 163 | 4,000 |
2004/08/04 | 159 | 160 | 153 | 160 | 26,000 |
2004/08/03 | 162 | 163 | 160 | 160 | 5,000 |
2004/08/02 | 163 | 163 | 163 | 163 | 1,000 |
2004/07/30 | 171 | 171 | 166 | 167 | 4,000 |
2004/07/29 | 172 | 172 | 167 | 167 | 6,000 |
2004/07/28 | 164 | 169 | 164 | 168 | 4,000 |
2004/07/27 | 170 | 170 | 156 | 159 | 22,000 |
2004/07/26 | 181 | 181 | 170 | 170 | 18,000 |
2004/07/23 | 185 | 186 | 180 | 180 | 13,000 |
2004/07/22 | 188 | 188 | 180 | 185 | 21,000 |
2004/07/21 | 182 | 187 | 181 | 183 | 22,000 |
2004/07/20 | 189 | 189 | 178 | 180 | 14,000 |
2004/07/16 | 181 | 190 | 180 | 190 | 25,000 |
2004/07/15 | 185 | 185 | 180 | 183 | 30,000 |
2004/07/14 | 198 | 199 | 181 | 183 | 57,000 |
2004/07/13 | 194 | 201 | 191 | 193 | 63,000 |
2004/07/12 | 200 | 210 | 195 | 199 | 149,000 |
2004/07/09 | 220 | 235 | 211 | 215 | 818,000 |
2004/07/08 | 162 | 210 | 161 | 201 | 270,000 |
2004/07/07 | 161 | 163 | 161 | 161 | 11,000 |
2004/07/06 | 163 | 163 | 161 | 161 | 14,000 |
2004/07/05 | 163 | 164 | 163 | 163 | 11,000 |
2004/07/02 | 158 | 158 | 158 | 158 | 1,000 |
2004/06/30 | 159 | 159 | 157 | 157 | 6,000 |
2004/06/29 | 157 | 158 | 157 | 158 | 4,000 |
2004/06/28 | 161 | 161 | 155 | 158 | 14,000 |
2004/06/25 | 159 | 162 | 157 | 162 | 14,000 |
2004/06/24 | 168 | 168 | 156 | 156 | 13,000 |
2004/06/22 | 168 | 168 | 168 | 168 | 1,000 |
2004/06/21 | 154 | 171 | 154 | 171 | 4,000 |
2004/06/18 | 171 | 171 | 171 | 171 | 3,000 |
2004/06/17 | 167 | 167 | 166 | 166 | 3,000 |
2004/06/16 | 167 | 167 | 167 | 167 | 2,000 |
2004/06/15 | 166 | 169 | 166 | 169 | 5,000 |
2004/06/14 | 175 | 175 | 166 | 166 | 5,000 |
2004/06/11 | 162 | 172 | 162 | 172 | 4,000 |
2004/06/10 | 161 | 164 | 160 | 162 | 5,000 |
2004/06/08 | 164 | 164 | 164 | 164 | 2,000 |
2004/06/04 | 154 | 160 | 154 | 160 | 2,000 |
2004/06/01 | 165 | 170 | 165 | 169 | 4,000 |
2004/05/31 | 160 | 172 | 160 | 172 | 3,000 |
2004/05/28 | 160 | 160 | 160 | 160 | 1,000 |
2004/05/26 | 155 | 155 | 155 | 155 | 1,000 |
2004/05/25 | 152 | 155 | 152 | 155 | 3,000 |
2004/05/21 | 151 | 151 | 151 | 151 | 10,000 |
2004/05/20 | 155 | 155 | 154 | 154 | 3,000 |
2004/05/17 | 158 | 159 | 151 | 153 | 9,000 |
2004/05/14 | 165 | 165 | 159 | 159 | 9,000 |
2004/05/13 | 162 | 162 | 162 | 162 | 1,000 |
2004/05/12 | 162 | 162 | 161 | 161 | 14,000 |
2004/05/11 | 165 | 165 | 161 | 161 | 17,000 |
2004/05/10 | 178 | 178 | 178 | 178 | 1,000 |
2004/05/07 | 165 | 181 | 165 | 181 | 13,000 |
2004/05/06 | 171 | 172 | 171 | 172 | 6,000 |
2004/04/30 | 168 | 182 | 167 | 182 | 6,000 |
2004/04/28 | 177 | 177 | 168 | 170 | 39,000 |
2004/04/27 | 168 | 177 | 163 | 177 | 66,000 |
2004/04/26 | 183 | 183 | 180 | 183 | 51,000 |
2004/04/23 | 171 | 188 | 166 | 184 | 127,000 |
2004/04/22 | 165 | 166 | 165 | 166 | 11,000 |
2004/04/21 | 170 | 172 | 165 | 165 | 25,000 |
2004/04/20 | 169 | 170 | 164 | 164 | 21,000 |
2004/04/19 | 168 | 172 | 161 | 161 | 20,000 |
2004/04/16 | 168 | 168 | 151 | 153 | 20,000 |
2004/04/15 | 170 | 170 | 167 | 167 | 30,000 |
2004/04/14 | 167 | 170 | 166 | 170 | 21,000 |
2004/04/13 | 166 | 167 | 166 | 167 | 14,000 |
2004/04/12 | 168 | 168 | 167 | 167 | 9,000 |
2004/04/09 | 166 | 168 | 163 | 165 | 37,000 |
2004/04/08 | 160 | 170 | 158 | 166 | 40,000 |
2004/04/07 | 157 | 157 | 157 | 157 | 4,000 |
2004/04/06 | 161 | 161 | 157 | 157 | 14,000 |
2004/04/05 | 160 | 160 | 159 | 159 | 10,000 |
2004/04/02 | 156 | 164 | 156 | 159 | 27,000 |
2004/04/01 | 159 | 159 | 151 | 154 | 14,000 |
2004/03/31 | 159 | 159 | 156 | 157 | 14,000 |
2004/03/30 | 156 | 156 | 155 | 155 | 5,000 |
2004/03/29 | 159 | 159 | 150 | 150 | 30,000 |
2004/03/26 | 158 | 159 | 155 | 158 | 23,000 |
2004/03/25 | 156 | 157 | 155 | 155 | 9,000 |
2004/03/24 | 153 | 156 | 153 | 153 | 5,000 |
2004/03/23 | 155 | 158 | 150 | 150 | 14,000 |
2004/03/22 | 151 | 152 | 151 | 151 | 7,000 |
2004/03/19 | 150 | 155 | 150 | 155 | 3,000 |
2004/03/18 | 163 | 164 | 155 | 155 | 33,000 |
2004/03/17 | 154 | 159 | 152 | 159 | 33,000 |
2004/03/16 | 148 | 150 | 147 | 147 | 22,000 |
2004/03/15 | 157 | 157 | 148 | 148 | 20,000 |
2004/03/12 | 157 | 157 | 152 | 154 | 14,000 |
2004/03/11 | 151 | 157 | 150 | 151 | 28,000 |
2004/03/10 | 155 | 158 | 155 | 158 | 8,000 |
2004/03/09 | 153 | 158 | 153 | 153 | 28,000 |
2004/03/08 | 149 | 158 | 147 | 158 | 33,000 |
2004/03/05 | 138 | 145 | 138 | 145 | 29,000 |
2004/03/04 | 138 | 138 | 138 | 138 | 4,000 |
2004/03/03 | 138 | 138 | 137 | 138 | 8,000 |
2004/03/02 | 138 | 138 | 137 | 137 | 6,000 |
2004/03/01 | 137 | 138 | 137 | 138 | 7,000 |
2004/02/27 | 134 | 137 | 134 | 137 | 4,000 |
2004/02/26 | 134 | 134 | 134 | 134 | 3,000 |
2004/02/25 | 137 | 137 | 135 | 137 | 5,000 |
2004/02/23 | 136 | 136 | 135 | 135 | 8,000 |
2004/02/20 | 135 | 139 | 135 | 139 | 4,000 |
2004/02/18 | 132 | 140 | 132 | 138 | 9,000 |
2004/02/17 | 132 | 132 | 130 | 130 | 6,000 |
2004/02/16 | 135 | 135 | 135 | 135 | 2,000 |
2004/02/13 | 136 | 137 | 135 | 135 | 7,000 |
2004/02/12 | 140 | 140 | 140 | 140 | 1,000 |
2004/02/10 | 135 | 135 | 135 | 135 | 1,000 |
2004/02/09 | 137 | 137 | 137 | 137 | 2,000 |
2004/02/06 | 137 | 137 | 137 | 137 | 1,000 |
2004/02/05 | 138 | 140 | 138 | 140 | 6,000 |
2004/02/04 | 140 | 140 | 138 | 138 | 6,000 |
2004/02/03 | 143 | 143 | 140 | 140 | 7,000 |
2004/02/02 | 138 | 143 | 138 | 143 | 4,000 |
2004/01/30 | 138 | 139 | 138 | 139 | 3,000 |
2004/01/29 | 145 | 145 | 137 | 137 | 7,000 |
2004/01/28 | 145 | 145 | 145 | 145 | 4,000 |
2004/01/27 | 138 | 138 | 138 | 138 | 2,000 |
2004/01/26 | 142 | 142 | 138 | 138 | 14,000 |
2004/01/23 | 142 | 142 | 142 | 142 | 7,000 |
2004/01/22 | 141 | 142 | 141 | 142 | 6,000 |
2004/01/21 | 144 | 144 | 140 | 140 | 2,000 |
2004/01/20 | 145 | 145 | 145 | 145 | 8,000 |
2004/01/19 | 145 | 145 | 140 | 140 | 6,000 |
2004/01/16 | 144 | 144 | 144 | 144 | 2,000 |
2004/01/15 | 140 | 142 | 140 | 140 | 11,000 |
2004/01/14 | 137 | 144 | 137 | 144 | 19,000 |
2004/01/13 | 155 | 155 | 140 | 150 | 24,000 |
2004/01/09 | 172 | 173 | 139 | 155 | 237,000 |
2004/01/08 | 120 | 163 | 120 | 162 | 94,000 |
2004/01/07 | 121 | 121 | 113 | 113 | 15,000 |
2004/01/06 | 124 | 124 | 117 | 120 | 6,000 |
2004/01/05 | 110 | 114 | 110 | 114 | 12,000 |