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 |
|---|---|---|---|---|---|
| 2005/12/30 | 586 | 586 | 572 | 572 | 187,000 |
| 2005/12/29 | 578 | 589 | 550 | 576 | 709,000 |
| 2005/12/28 | 634 | 634 | 595 | 608 | 286,000 |
| 2005/12/27 | 598 | 625 | 561 | 584 | 583,000 |
| 2005/12/26 | 696 | 706 | 628 | 628 | 342,000 |
| 2005/12/22 | 744 | 744 | 701 | 731 | 159,000 |
| 2005/12/21 | 750 | 758 | 743 | 750 | 46,000 |
| 2005/12/20 | 757 | 760 | 744 | 760 | 108,000 |
| 2005/12/19 | 745 | 761 | 715 | 756 | 144,000 |
| 2005/12/16 | 771 | 782 | 760 | 760 | 83,000 |
| 2005/12/15 | 782 | 789 | 770 | 770 | 71,000 |
| 2005/12/14 | 769 | 797 | 761 | 782 | 149,000 |
| 2005/12/13 | 785 | 785 | 766 | 779 | 56,000 |
| 2005/12/12 | 778 | 810 | 760 | 785 | 89,000 |
| 2005/12/09 | 777 | 793 | 777 | 783 | 33,000 |
| 2005/12/08 | 786 | 793 | 777 | 778 | 90,000 |
| 2005/12/07 | 816 | 816 | 795 | 804 | 43,000 |
| 2005/12/06 | 810 | 828 | 792 | 820 | 81,000 |
| 2005/12/05 | 822 | 832 | 801 | 810 | 77,000 |
| 2005/12/02 | 846 | 849 | 820 | 821 | 142,000 |
| 2005/12/01 | 824 | 848 | 810 | 845 | 164,000 |
| 2005/11/30 | 834 | 835 | 825 | 834 | 114,000 |
| 2005/11/29 | 818 | 834 | 808 | 834 | 133,000 |
| 2005/11/28 | 796 | 823 | 796 | 808 | 55,000 |
| 2005/11/25 | 792 | 795 | 775 | 793 | 112,000 |
| 2005/11/24 | 801 | 804 | 780 | 786 | 67,000 |
| 2005/11/22 | 795 | 810 | 790 | 802 | 76,000 |
| 2005/11/21 | 798 | 800 | 790 | 794 | 43,000 |
| 2005/11/18 | 745 | 819 | 744 | 799 | 237,000 |
| 2005/11/17 | 835 | 835 | 825 | 835 | 42,000 |
| 2005/11/16 | 850 | 850 | 835 | 844 | 23,000 |
| 2005/11/15 | 840 | 854 | 832 | 850 | 91,000 |
| 2005/11/14 | 841 | 855 | 815 | 845 | 156,000 |
| 2005/11/11 | 860 | 860 | 849 | 851 | 26,000 |
| 2005/11/10 | 845 | 872 | 833 | 859 | 126,000 |
| 2005/11/09 | 843 | 860 | 837 | 845 | 94,000 |
| 2005/11/08 | 889 | 889 | 861 | 873 | 45,000 |
| 2005/11/07 | 894 | 894 | 880 | 889 | 49,000 |
| 2005/11/04 | 884 | 915 | 884 | 894 | 111,000 |
| 2005/11/02 | 938 | 938 | 892 | 904 | 141,000 |
| 2005/11/01 | 949 | 954 | 933 | 948 | 18,000 |
| 2005/10/31 | 940 | 955 | 940 | 955 | 25,000 |
| 2005/10/28 | 933 | 975 | 933 | 960 | 61,000 |
| 2005/10/27 | 981 | 982 | 953 | 958 | 37,000 |
| 2005/10/26 | 971 | 983 | 969 | 980 | 73,000 |
| 2005/10/25 | 945 | 964 | 941 | 964 | 51,000 |
| 2005/10/24 | 970 | 970 | 950 | 955 | 56,000 |
| 2005/10/21 | 986 | 990 | 962 | 974 | 115,000 |
| 2005/10/20 | 983 | 1,000 | 981 | 989 | 125,000 |
| 2005/10/19 | 994 | 1,005 | 975 | 993 | 201,000 |
| 2005/10/18 | 948 | 988 | 940 | 974 | 338,000 |
| 2005/10/17 | 934 | 948 | 915 | 948 | 215,000 |
| 2005/10/14 | 852 | 910 | 850 | 904 | 236,000 |
| 2005/10/13 | 852 | 855 | 837 | 850 | 49,000 |
| 2005/10/12 | 848 | 860 | 841 | 852 | 48,000 |
| 2005/10/11 | 851 | 851 | 826 | 849 | 78,000 |
| 2005/10/07 | 852 | 858 | 845 | 858 | 36,000 |
| 2005/10/06 | 880 | 888 | 840 | 862 | 207,000 |
| 2005/10/05 | 868 | 882 | 841 | 880 | 137,000 |
| 2005/10/04 | 873 | 876 | 850 | 863 | 76,000 |
| 2005/10/03 | 878 | 878 | 850 | 873 | 49,000 |
| 2005/09/30 | 894 | 907 | 865 | 898 | 287,000 |
| 2005/09/29 | 860 | 884 | 833 | 884 | 170,000 |
| 2005/09/28 | 853 | 870 | 830 | 863 | 110,000 |
| 2005/09/27 | 889 | 889 | 850 | 883 | 43,000 |
| 2005/09/26 | 890 | 910 | 845 | 899 | 102,000 |
| 2005/09/22 | 920 | 920 | 880 | 892 | 73,000 |
| 2005/09/21 | 929 | 939 | 903 | 921 | 74,000 |
| 2005/09/20 | 975 | 975 | 932 | 949 | 179,000 |
| 2005/09/16 | 900 | 970 | 900 | 970 | 249,000 |
| 2005/09/15 | 876 | 882 | 866 | 870 | 98,000 |
| 2005/09/14 | 866 | 896 | 850 | 896 | 57,000 |
| 2005/09/13 | 874 | 896 | 860 | 896 | 52,000 |
| 2005/09/12 | 891 | 910 | 881 | 904 | 50,000 |
| 2005/09/09 | 909 | 909 | 861 | 890 | 79,000 |
| 2005/09/08 | 882 | 908 | 802 | 908 | 229,000 |
| 2005/09/07 | 954 | 954 | 890 | 903 | 88,000 |
| 2005/09/06 | 978 | 978 | 950 | 959 | 80,000 |
| 2005/09/05 | 973 | 982 | 951 | 980 | 57,000 |
| 2005/09/02 | 980 | 995 | 961 | 995 | 56,000 |
| 2005/09/01 | 980 | 990 | 970 | 980 | 43,000 |
| 2005/08/31 | 997 | 1,006 | 996 | 1,000 | 23,000 |
| 2005/08/30 | 1,004 | 1,004 | 987 | 1,000 | 23,000 |
| 2005/08/29 | 1,010 | 1,012 | 986 | 1,000 | 57,000 |
| 2005/08/26 | 1,015 | 1,026 | 1,006 | 1,006 | 25,000 |
| 2005/08/25 | 1,017 | 1,044 | 1,008 | 1,034 | 26,000 |
| 2005/08/24 | 1,010 | 1,047 | 990 | 1,046 | 34,000 |
| 2005/08/23 | 1,010 | 1,026 | 1,000 | 1,026 | 27,000 |
| 2005/08/22 | 1,084 | 1,084 | 1,001 | 1,045 | 67,000 |
| 2005/08/19 | 1,010 | 1,060 | 1,000 | 1,059 | 60,000 |
| 2005/08/18 | 1,009 | 1,020 | 994 | 1,019 | 24,000 |
| 2005/08/17 | 1,000 | 1,023 | 1,000 | 1,019 | 18,000 |
| 2005/08/16 | 1,004 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2005/08/15 | 1,006 | 1,024 | 970 | 1,024 | 34,000 |
| 2005/08/12 | 1,015 | 1,026 | 1,000 | 1,026 | 34,000 |
| 2005/08/11 | 980 | 1,006 | 950 | 1,003 | 45,000 |
| 2005/08/10 | 990 | 990 | 950 | 981 | 79,000 |
| 2005/08/09 | 985 | 1,003 | 982 | 989 | 25,000 |
| 2005/08/08 | 1,018 | 1,020 | 1,000 | 1,020 | 16,000 |
| 2005/08/05 | 993 | 1,021 | 990 | 1,021 | 34,000 |
| 2005/08/04 | 1,061 | 1,061 | 1,012 | 1,013 | 44,000 |
| 2005/08/03 | 1,074 | 1,086 | 1,050 | 1,085 | 34,000 |
| 2005/08/02 | 1,085 | 1,097 | 1,071 | 1,091 | 44,000 |
| 2005/08/01 | 1,050 | 1,120 | 1,050 | 1,105 | 50,000 |
| 2005/07/29 | 1,055 | 1,080 | 1,021 | 1,077 | 40,000 |
| 2005/07/28 | 1,007 | 1,057 | 1,007 | 1,057 | 24,000 |
| 2005/07/27 | 1,038 | 1,038 | 950 | 1,007 | 152,000 |
| 2005/07/26 | 1,102 | 1,113 | 1,015 | 1,045 | 70,000 |
| 2005/07/25 | 1,143 | 1,143 | 1,104 | 1,113 | 29,000 |
| 2005/07/22 | 1,140 | 1,140 | 1,111 | 1,125 | 98,000 |
| 2005/07/21 | 1,129 | 1,155 | 1,125 | 1,140 | 133,000 |
| 2005/07/20 | 1,145 | 1,159 | 1,110 | 1,123 | 199,000 |
| 2005/07/19 | 1,141 | 1,175 | 1,110 | 1,165 | 99,000 |
| 2005/07/15 | 1,160 | 1,175 | 1,155 | 1,161 | 31,000 |
| 2005/07/14 | 1,182 | 1,185 | 1,155 | 1,165 | 81,000 |
| 2005/07/13 | 1,180 | 1,190 | 1,167 | 1,178 | 101,000 |
| 2005/07/12 | 1,160 | 1,200 | 1,140 | 1,185 | 161,000 |
| 2005/07/11 | 1,155 | 1,175 | 1,146 | 1,170 | 94,000 |
| 2005/07/08 | 1,142 | 1,175 | 1,121 | 1,175 | 109,000 |
| 2005/07/07 | 1,160 | 1,185 | 1,120 | 1,162 | 217,000 |
| 2005/07/06 | 1,099 | 1,170 | 1,085 | 1,170 | 185,000 |
| 2005/07/05 | 1,071 | 1,100 | 1,048 | 1,100 | 55,000 |
| 2005/07/04 | 1,087 | 1,087 | 1,035 | 1,070 | 50,000 |
| 2005/07/01 | 1,041 | 1,120 | 1,040 | 1,067 | 163,000 |
| 2005/06/30 | 1,028 | 1,044 | 1,025 | 1,039 | 95,000 |
| 2005/06/29 | 1,010 | 1,028 | 1,000 | 1,028 | 38,000 |
| 2005/06/28 | 1,022 | 1,022 | 970 | 1,015 | 64,000 |
| 2005/06/27 | 1,022 | 1,038 | 1,001 | 1,010 | 56,000 |
| 2005/06/24 | 1,020 | 1,045 | 1,007 | 1,039 | 88,000 |
| 2005/06/23 | 1,040 | 1,040 | 994 | 1,038 | 55,000 |
| 2005/06/22 | 1,040 | 1,060 | 1,030 | 1,040 | 34,000 |
| 2005/06/21 | 1,064 | 1,064 | 1,030 | 1,052 | 41,000 |
| 2005/06/20 | 1,068 | 1,087 | 1,061 | 1,084 | 91,000 |
| 2005/06/17 | 1,085 | 1,090 | 1,062 | 1,088 | 109,000 |
| 2005/06/16 | 1,037 | 1,098 | 1,037 | 1,079 | 126,000 |
| 2005/06/15 | 1,034 | 1,080 | 1,032 | 1,042 | 48,000 |
| 2005/06/14 | 1,006 | 1,080 | 1,005 | 1,030 | 246,000 |
| 2005/06/13 | 1,023 | 1,023 | 991 | 1,001 | 48,000 |
| 2005/06/10 | 1,000 | 1,020 | 970 | 1,003 | 55,000 |
| 2005/06/09 | 1,051 | 1,060 | 985 | 1,000 | 105,000 |
| 2005/06/08 | 1,011 | 1,050 | 1,011 | 1,049 | 139,000 |
| 2005/06/07 | 1,011 | 1,029 | 1,000 | 1,011 | 124,000 |
| 2005/06/06 | 995 | 1,030 | 987 | 1,007 | 178,000 |
| 2005/06/03 | 1,000 | 1,015 | 981 | 1,003 | 169,000 |
| 2005/06/02 | 911 | 979 | 911 | 965 | 145,000 |
| 2005/06/01 | 895 | 910 | 891 | 891 | 37,000 |
| 2005/05/31 | 870 | 894 | 860 | 894 | 17,000 |
| 2005/05/30 | 880 | 892 | 853 | 890 | 22,000 |
| 2005/05/27 | 890 | 900 | 863 | 870 | 540,000 |
| 2005/05/26 | 870 | 891 | 840 | 891 | 50,000 |
| 2005/05/25 | 920 | 920 | 852 | 900 | 40,000 |
| 2005/05/24 | 920 | 921 | 900 | 921 | 29,000 |
| 2005/05/23 | 924 | 948 | 912 | 928 | 35,000 |
| 2005/05/20 | 889 | 935 | 885 | 934 | 511,000 |
| 2005/05/19 | 851 | 880 | 851 | 879 | 42,000 |
| 2005/05/18 | 890 | 890 | 852 | 881 | 30,000 |
| 2005/05/17 | 946 | 950 | 860 | 891 | 71,000 |
| 2005/05/16 | 947 | 947 | 922 | 945 | 60,000 |
| 2005/05/13 | 948 | 970 | 922 | 940 | 106,000 |
| 2005/05/12 | 950 | 965 | 925 | 958 | 333,000 |
| 2005/05/11 | 990 | 990 | 940 | 969 | 139,000 |
| 2005/05/10 | 1,000 | 1,000 | 948 | 995 | 309,000 |
| 2005/05/09 | 980 | 1,010 | 964 | 998 | 278,000 |
| 2005/05/06 | 941 | 961 | 920 | 961 | 179,000 |
| 2005/05/02 | 892 | 934 | 891 | 923 | 100,000 |
| 2005/04/28 | 955 | 964 | 891 | 891 | 456,000 |
| 2005/04/27 | 860 | 935 | 860 | 921 | 919,000 |
| 2005/04/26 | 771 | 848 | 771 | 835 | 373,000 |
| 2005/04/25 | 750 | 786 | 750 | 761 | 73,000 |
| 2005/04/22 | 761 | 790 | 760 | 760 | 293,000 |
| 2005/04/21 | 750 | 773 | 740 | 759 | 47,000 |
| 2005/04/20 | 750 | 771 | 746 | 765 | 103,000 |
| 2005/04/19 | 741 | 787 | 740 | 741 | 263,000 |
| 2005/04/18 | 740 | 741 | 713 | 730 | 122,000 |
| 2005/04/15 | 720 | 740 | 720 | 740 | 40,000 |
| 2005/04/14 | 720 | 720 | 705 | 720 | 27,000 |
| 2005/04/13 | 736 | 740 | 712 | 720 | 26,000 |
| 2005/04/12 | 743 | 743 | 720 | 734 | 19,000 |
| 2005/04/11 | 726 | 745 | 722 | 745 | 35,000 |
| 2005/04/08 | 731 | 744 | 725 | 744 | 38,000 |
| 2005/04/07 | 743 | 769 | 721 | 741 | 46,000 |
| 2005/04/06 | 745 | 778 | 740 | 740 | 53,000 |
| 2005/04/05 | 721 | 745 | 721 | 745 | 22,000 |
| 2005/04/04 | 740 | 745 | 722 | 745 | 27,000 |
| 2005/04/01 | 763 | 790 | 740 | 750 | 132,000 |
| 2005/03/31 | 667 | 784 | 650 | 771 | 205,000 |
| 2005/03/30 | 700 | 700 | 663 | 685 | 36,000 |
| 2005/03/29 | 697 | 715 | 680 | 710 | 59,000 |
| 2005/03/28 | 724 | 724 | 680 | 696 | 63,000 |
| 2005/03/25 | 730 | 749 | 703 | 718 | 51,000 |
| 2005/03/24 | 695 | 737 | 620 | 730 | 219,000 |
| 2005/03/23 | 722 | 722 | 695 | 701 | 130,000 |
| 2005/03/22 | 744 | 744 | 725 | 739 | 40,000 |
| 2005/03/18 | 768 | 768 | 733 | 754 | 45,000 |
| 2005/03/17 | 740 | 769 | 725 | 768 | 91,000 |
| 2005/03/16 | 763 | 763 | 738 | 738 | 49,000 |
| 2005/03/15 | 770 | 780 | 754 | 766 | 65,000 |
| 2005/03/14 | 797 | 797 | 768 | 784 | 120,000 |
| 2005/03/11 | 778 | 811 | 760 | 790 | 389,000 |
| 2005/03/10 | 770 | 785 | 748 | 768 | 116,000 |
| 2005/03/09 | 730 | 795 | 730 | 780 | 716,000 |
| 2005/03/08 | 780 | 780 | 730 | 731 | 48,000 |
| 2005/03/07 | 790 | 795 | 771 | 787 | 251,000 |
| 2005/03/04 | 719 | 790 | 712 | 770 | 330,000 |
| 2005/03/03 | 720 | 729 | 692 | 729 | 164,000 |
| 2005/03/02 | 737 | 740 | 706 | 728 | 115,000 |
| 2005/03/01 | 709 | 758 | 693 | 736 | 271,000 |
| 2005/02/28 | 745 | 745 | 710 | 729 | 60,000 |
| 2005/02/25 | 730 | 745 | 729 | 745 | 104,000 |
| 2005/02/24 | 730 | 750 | 710 | 731 | 208,000 |
| 2005/02/23 | 740 | 760 | 725 | 750 | 186,000 |
| 2005/02/22 | 797 | 797 | 756 | 774 | 175,000 |
| 2005/02/21 | 820 | 820 | 756 | 775 | 258,000 |
| 2005/02/18 | 820 | 832 | 790 | 821 | 214,000 |
| 2005/02/17 | 819 | 831 | 780 | 817 | 349,000 |
| 2005/02/16 | 766 | 816 | 753 | 810 | 405,000 |
| 2005/02/15 | 779 | 793 | 735 | 756 | 377,000 |
| 2005/02/14 | 718 | 795 | 715 | 789 | 613,000 |
| 2005/02/10 | 637 | 712 | 598 | 708 | 464,000 |
| 2005/02/09 | 600 | 638 | 536 | 637 | 492,000 |
| 2005/02/08 | 598 | 640 | 580 | 599 | 285,000 |
| 2005/02/07 | 698 | 698 | 628 | 638 | 286,000 |
| 2005/02/04 | 645 | 694 | 615 | 668 | 564,000 |
| 2005/02/03 | 575 | 644 | 575 | 625 | 481,000 |
| 2005/02/02 | 485 | 580 | 485 | 545 | 339,000 |
| 2005/02/01 | 432 | 510 | 432 | 510 | 452,000 |
| 2005/01/31 | 432 | 439 | 428 | 430 | 90,000 |
| 2005/01/28 | 445 | 448 | 417 | 430 | 270,000 |
| 2005/01/27 | 393 | 468 | 385 | 460 | 535,000 |
| 2005/01/26 | 383 | 388 | 375 | 388 | 130,000 |
| 2005/01/25 | 380 | 393 | 359 | 384 | 334,000 |
| 2005/01/24 | 379 | 394 | 371 | 382 | 402,000 |
| 2005/01/21 | 322 | 373 | 317 | 369 | 666,000 |
| 2005/01/20 | 301 | 320 | 297 | 320 | 282,000 |
| 2005/01/19 | 302 | 309 | 299 | 303 | 253,000 |
| 2005/01/18 | 283 | 301 | 282 | 294 | 317,000 |
| 2005/01/17 | 290 | 291 | 279 | 285 | 127,000 |
| 2005/01/14 | 293 | 295 | 282 | 289 | 317,000 |
| 2005/01/13 | 270 | 313 | 265 | 300 | 849,000 |
| 2005/01/12 | 276 | 276 | 265 | 265 | 30,000 |
| 2005/01/11 | 272 | 279 | 263 | 279 | 59,000 |
| 2005/01/07 | 285 | 294 | 266 | 277 | 332,000 |
| 2005/01/06 | 264 | 280 | 262 | 280 | 107,000 |
| 2005/01/05 | 258 | 262 | 258 | 259 | 52,000 |
| 2005/01/04 | 272 | 273 | 245 | 265 | 69,000 |