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 |
---|---|---|---|---|---|
2008/12/30 | 93 | 94 | 93 | 94 | 16,000 |
2008/12/29 | 92 | 92 | 92 | 92 | 1,000 |
2008/12/26 | 90 | 91 | 90 | 91 | 3,000 |
2008/12/25 | 90 | 91 | 87 | 91 | 11,000 |
2008/12/24 | 90 | 90 | 90 | 90 | 15,000 |
2008/12/22 | 89 | 90 | 89 | 90 | 10,000 |
2008/12/19 | 89 | 92 | 89 | 90 | 10,000 |
2008/12/18 | 89 | 89 | 87 | 87 | 2,000 |
2008/12/17 | 88 | 88 | 88 | 88 | 1,000 |
2008/12/16 | 87 | 88 | 87 | 88 | 3,000 |
2008/12/15 | 87 | 87 | 87 | 87 | 1,000 |
2008/12/12 | 89 | 89 | 86 | 88 | 6,000 |
2008/12/11 | 88 | 88 | 86 | 87 | 18,000 |
2008/12/10 | 90 | 90 | 90 | 90 | 9,000 |
2008/12/09 | 89 | 89 | 89 | 89 | 2,000 |
2008/12/08 | 88 | 88 | 87 | 87 | 15,000 |
2008/12/05 | 85 | 88 | 85 | 88 | 17,000 |
2008/12/04 | 87 | 87 | 85 | 85 | 14,000 |
2008/12/03 | 87 | 88 | 86 | 87 | 16,000 |
2008/12/02 | 88 | 88 | 87 | 88 | 22,000 |
2008/12/01 | 90 | 95 | 89 | 89 | 19,000 |
2008/11/28 | 87 | 92 | 87 | 92 | 30,000 |
2008/11/27 | 90 | 90 | 88 | 88 | 11,000 |
2008/11/26 | 93 | 93 | 90 | 91 | 14,000 |
2008/11/25 | 94 | 95 | 91 | 95 | 26,000 |
2008/11/21 | 93 | 95 | 87 | 95 | 38,000 |
2008/11/20 | 97 | 99 | 95 | 97 | 18,000 |
2008/11/19 | 101 | 101 | 98 | 100 | 15,000 |
2008/11/14 | 103 | 105 | 102 | 104 | 9,000 |
2008/11/13 | 103 | 107 | 103 | 107 | 2,000 |
2008/11/12 | 103 | 103 | 103 | 103 | 1,000 |
2008/11/11 | 106 | 110 | 103 | 103 | 9,000 |
2008/11/10 | 104 | 106 | 104 | 106 | 3,000 |
2008/11/07 | 105 | 106 | 103 | 103 | 9,000 |
2008/11/06 | 106 | 110 | 106 | 110 | 4,000 |
2008/11/05 | 109 | 113 | 108 | 111 | 10,000 |
2008/11/04 | 105 | 105 | 100 | 105 | 9,000 |
2008/10/31 | 101 | 103 | 101 | 103 | 9,000 |
2008/10/30 | 96 | 102 | 94 | 102 | 16,000 |
2008/10/29 | 95 | 100 | 95 | 99 | 18,000 |
2008/10/28 | 87 | 93 | 87 | 93 | 21,000 |
2008/10/27 | 98 | 98 | 87 | 87 | 13,000 |
2008/10/24 | 96 | 98 | 91 | 91 | 28,000 |
2008/10/23 | 100 | 101 | 94 | 95 | 34,000 |
2008/10/22 | 100 | 100 | 100 | 100 | 2,000 |
2008/10/20 | 104 | 106 | 104 | 106 | 7,000 |
2008/10/17 | 98 | 103 | 98 | 103 | 4,000 |
2008/10/16 | 101 | 101 | 93 | 95 | 22,000 |
2008/10/15 | 103 | 107 | 102 | 104 | 18,000 |
2008/10/14 | 93 | 100 | 93 | 99 | 26,000 |
2008/10/10 | 89 | 91 | 83 | 86 | 61,000 |
2008/10/09 | 86 | 95 | 85 | 95 | 31,000 |
2008/10/08 | 88 | 93 | 83 | 86 | 87,000 |
2008/10/07 | 92 | 100 | 92 | 100 | 65,000 |
2008/10/06 | 131 | 131 | 102 | 107 | 52,000 |
2008/10/03 | 126 | 130 | 125 | 130 | 3,000 |
2008/10/02 | 130 | 130 | 130 | 130 | 2,000 |
2008/10/01 | 132 | 132 | 132 | 132 | 10,000 |
2008/09/30 | 135 | 135 | 126 | 131 | 5,000 |
2008/09/29 | 135 | 135 | 131 | 135 | 10,000 |
2008/09/25 | 135 | 135 | 135 | 135 | 4,000 |
2008/09/24 | 134 | 135 | 134 | 135 | 4,000 |
2008/09/22 | 131 | 138 | 131 | 135 | 14,000 |
2008/09/19 | 130 | 131 | 126 | 131 | 7,000 |
2008/09/18 | 129 | 129 | 129 | 129 | 2,000 |
2008/09/17 | 125 | 130 | 121 | 130 | 30,000 |
2008/09/16 | 122 | 122 | 118 | 120 | 17,000 |
2008/09/12 | 128 | 129 | 127 | 127 | 6,000 |
2008/09/11 | 131 | 131 | 131 | 131 | 1,000 |
2008/09/10 | 129 | 130 | 126 | 130 | 12,000 |
2008/09/09 | 128 | 129 | 126 | 129 | 27,000 |
2008/09/08 | 131 | 133 | 131 | 133 | 10,000 |
2008/09/05 | 129 | 133 | 126 | 130 | 22,000 |
2008/09/04 | 130 | 131 | 129 | 131 | 15,000 |
2008/09/03 | 142 | 143 | 132 | 134 | 43,000 |
2008/09/02 | 138 | 147 | 138 | 143 | 24,000 |
2008/09/01 | 142 | 142 | 138 | 141 | 10,000 |
2008/08/29 | 142 | 142 | 142 | 142 | 3,000 |
2008/08/28 | 145 | 145 | 141 | 143 | 6,000 |
2008/08/27 | 145 | 145 | 141 | 145 | 9,000 |
2008/08/26 | 143 | 143 | 143 | 143 | 2,000 |
2008/08/25 | 143 | 148 | 142 | 148 | 9,000 |
2008/08/22 | 141 | 143 | 141 | 143 | 6,000 |
2008/08/21 | 147 | 147 | 143 | 145 | 22,000 |
2008/08/20 | 142 | 147 | 142 | 147 | 2,000 |
2008/08/19 | 144 | 150 | 144 | 150 | 12,000 |
2008/08/18 | 144 | 144 | 141 | 141 | 4,000 |
2008/08/15 | 138 | 140 | 138 | 140 | 11,000 |
2008/08/14 | 140 | 143 | 140 | 143 | 9,000 |
2008/08/13 | 141 | 141 | 141 | 141 | 1,000 |
2008/08/12 | 138 | 141 | 138 | 141 | 16,000 |
2008/08/11 | 142 | 144 | 139 | 139 | 24,000 |
2008/08/08 | 142 | 142 | 141 | 142 | 10,000 |
2008/08/07 | 144 | 144 | 142 | 142 | 22,000 |
2008/08/06 | 148 | 149 | 143 | 146 | 36,000 |
2008/08/05 | 150 | 150 | 145 | 149 | 33,000 |
2008/08/04 | 151 | 151 | 146 | 146 | 30,000 |
2008/08/01 | 151 | 155 | 150 | 152 | 65,000 |
2008/07/31 | 162 | 162 | 158 | 158 | 31,000 |
2008/07/30 | 164 | 164 | 161 | 163 | 21,000 |
2008/07/29 | 163 | 163 | 161 | 163 | 23,000 |
2008/07/28 | 165 | 165 | 164 | 164 | 7,000 |
2008/07/25 | 165 | 165 | 164 | 165 | 14,000 |
2008/07/24 | 165 | 165 | 164 | 165 | 32,000 |
2008/07/23 | 164 | 166 | 163 | 164 | 56,000 |
2008/07/22 | 169 | 169 | 163 | 164 | 82,000 |
2008/07/18 | 178 | 183 | 171 | 171 | 171,000 |
2008/07/17 | 169 | 176 | 168 | 176 | 85,000 |
2008/07/16 | 166 | 170 | 165 | 168 | 23,000 |
2008/07/15 | 166 | 170 | 165 | 167 | 41,000 |
2008/07/14 | 167 | 172 | 162 | 167 | 85,000 |
2008/07/11 | 170 | 173 | 164 | 171 | 51,000 |
2008/07/10 | 165 | 168 | 165 | 168 | 46,000 |
2008/07/09 | 169 | 169 | 166 | 169 | 45,000 |
2008/07/08 | 170 | 171 | 164 | 169 | 93,000 |
2008/07/07 | 166 | 171 | 166 | 171 | 68,000 |
2008/07/04 | 167 | 170 | 165 | 169 | 49,000 |
2008/07/03 | 164 | 165 | 163 | 165 | 7,000 |
2008/07/02 | 166 | 167 | 164 | 167 | 23,000 |
2008/07/01 | 168 | 168 | 164 | 166 | 12,000 |
2008/06/30 | 172 | 172 | 164 | 164 | 44,000 |
2008/06/27 | 166 | 173 | 166 | 172 | 40,000 |
2008/06/26 | 181 | 181 | 170 | 171 | 75,000 |
2008/06/25 | 190 | 201 | 172 | 175 | 426,000 |
2008/06/24 | 167 | 167 | 162 | 165 | 61,000 |
2008/06/23 | 165 | 168 | 162 | 165 | 9,000 |
2008/06/20 | 166 | 167 | 164 | 164 | 12,000 |
2008/06/19 | 163 | 166 | 162 | 165 | 15,000 |
2008/06/18 | 164 | 165 | 162 | 164 | 19,000 |
2008/06/17 | 164 | 164 | 162 | 164 | 8,000 |
2008/06/16 | 167 | 168 | 162 | 163 | 39,000 |
2008/06/13 | 170 | 170 | 165 | 165 | 21,000 |
2008/06/12 | 167 | 169 | 165 | 169 | 26,000 |
2008/06/11 | 172 | 172 | 167 | 170 | 22,000 |
2008/06/10 | 173 | 175 | 172 | 172 | 12,000 |
2008/06/09 | 172 | 172 | 169 | 172 | 23,000 |
2008/06/06 | 178 | 178 | 174 | 176 | 21,000 |
2008/06/05 | 180 | 181 | 173 | 176 | 37,000 |
2008/06/04 | 174 | 184 | 172 | 178 | 100,000 |
2008/06/03 | 167 | 172 | 167 | 172 | 107,000 |
2008/06/02 | 181 | 181 | 170 | 171 | 109,000 |
2008/05/30 | 193 | 194 | 175 | 186 | 189,000 |
2008/05/29 | 170 | 188 | 170 | 188 | 155,000 |
2008/05/28 | 163 | 166 | 163 | 166 | 12,000 |
2008/05/27 | 163 | 166 | 163 | 165 | 15,000 |
2008/05/26 | 162 | 165 | 162 | 165 | 13,000 |
2008/05/23 | 164 | 164 | 162 | 164 | 28,000 |
2008/05/22 | 163 | 165 | 160 | 162 | 62,000 |
2008/05/21 | 163 | 168 | 163 | 168 | 27,000 |
2008/05/20 | 165 | 168 | 160 | 168 | 27,000 |
2008/05/19 | 165 | 169 | 163 | 169 | 20,000 |
2008/05/16 | 166 | 168 | 166 | 167 | 7,000 |
2008/05/15 | 162 | 168 | 161 | 165 | 32,000 |
2008/05/14 | 161 | 162 | 161 | 162 | 6,000 |
2008/05/13 | 162 | 164 | 162 | 163 | 5,000 |
2008/05/12 | 160 | 164 | 160 | 162 | 13,000 |
2008/05/09 | 164 | 166 | 164 | 166 | 10,000 |
2008/05/08 | 161 | 164 | 158 | 164 | 15,000 |
2008/05/07 | 168 | 168 | 157 | 161 | 35,000 |
2008/05/02 | 168 | 168 | 159 | 163 | 54,000 |
2008/05/01 | 169 | 172 | 163 | 169 | 54,000 |
2008/04/30 | 168 | 171 | 168 | 171 | 4,000 |
2008/04/28 | 170 | 171 | 169 | 169 | 26,000 |
2008/04/25 | 170 | 173 | 169 | 169 | 11,000 |
2008/04/24 | 170 | 170 | 169 | 170 | 6,000 |
2008/04/23 | 171 | 171 | 168 | 170 | 13,000 |
2008/04/22 | 169 | 172 | 169 | 172 | 3,000 |
2008/04/21 | 173 | 173 | 170 | 170 | 5,000 |
2008/04/18 | 169 | 172 | 168 | 172 | 16,000 |
2008/04/17 | 170 | 173 | 170 | 173 | 4,000 |
2008/04/16 | 171 | 171 | 171 | 171 | 1,000 |
2008/04/15 | 171 | 174 | 170 | 174 | 4,000 |
2008/04/14 | 175 | 175 | 175 | 175 | 1,000 |
2008/04/11 | 176 | 176 | 175 | 175 | 2,000 |
2008/04/10 | 177 | 177 | 176 | 176 | 2,000 |
2008/04/09 | 182 | 184 | 182 | 184 | 2,000 |
2008/04/08 | 176 | 185 | 176 | 185 | 2,000 |
2008/04/07 | 176 | 184 | 176 | 181 | 27,000 |
2008/04/04 | 168 | 172 | 168 | 172 | 11,000 |
2008/04/03 | 168 | 170 | 168 | 169 | 3,000 |
2008/04/02 | 167 | 172 | 167 | 172 | 8,000 |
2008/04/01 | 168 | 175 | 166 | 173 | 17,000 |
2008/03/31 | 170 | 170 | 166 | 170 | 5,000 |
2008/03/28 | 170 | 170 | 170 | 170 | 4,000 |
2008/03/27 | 170 | 170 | 170 | 170 | 4,000 |
2008/03/26 | 170 | 170 | 170 | 170 | 1,000 |
2008/03/25 | 170 | 175 | 169 | 169 | 13,000 |
2008/03/24 | 173 | 173 | 169 | 169 | 3,000 |
2008/03/21 | 171 | 178 | 171 | 178 | 2,000 |
2008/03/18 | 175 | 175 | 175 | 175 | 7,000 |
2008/03/17 | 174 | 175 | 174 | 175 | 2,000 |
2008/03/14 | 168 | 175 | 168 | 175 | 5,000 |
2008/03/13 | 168 | 172 | 168 | 172 | 2,000 |
2008/03/11 | 170 | 174 | 170 | 174 | 6,000 |
2008/03/10 | 178 | 178 | 168 | 174 | 6,000 |
2008/03/07 | 170 | 173 | 168 | 168 | 12,000 |
2008/03/06 | 172 | 175 | 172 | 175 | 2,000 |
2008/03/05 | 175 | 175 | 175 | 175 | 3,000 |
2008/03/04 | 173 | 173 | 173 | 173 | 1,000 |
2008/03/03 | 175 | 175 | 175 | 175 | 3,000 |
2008/02/29 | 181 | 191 | 171 | 175 | 31,000 |
2008/02/28 | 194 | 194 | 180 | 180 | 13,000 |
2008/02/27 | 194 | 195 | 180 | 194 | 6,000 |
2008/02/26 | 195 | 195 | 189 | 194 | 16,000 |
2008/02/25 | 190 | 195 | 190 | 194 | 16,000 |
2008/02/22 | 179 | 190 | 179 | 190 | 36,000 |
2008/02/21 | 175 | 180 | 175 | 179 | 11,000 |
2008/02/20 | 170 | 175 | 170 | 175 | 5,000 |
2008/02/18 | 175 | 175 | 175 | 175 | 1,000 |
2008/02/15 | 172 | 174 | 170 | 174 | 11,000 |
2008/02/14 | 168 | 170 | 168 | 170 | 3,000 |
2008/02/13 | 170 | 174 | 170 | 174 | 6,000 |
2008/02/12 | 164 | 170 | 164 | 170 | 7,000 |
2008/02/08 | 172 | 172 | 170 | 170 | 12,000 |
2008/02/06 | 172 | 175 | 172 | 175 | 7,000 |
2008/02/05 | 172 | 172 | 172 | 172 | 7,000 |
2008/02/04 | 171 | 173 | 171 | 172 | 7,000 |
2008/02/01 | 172 | 172 | 172 | 172 | 1,000 |
2008/01/31 | 173 | 174 | 173 | 174 | 6,000 |
2008/01/30 | 178 | 178 | 174 | 174 | 2,000 |
2008/01/29 | 173 | 179 | 173 | 179 | 4,000 |
2008/01/28 | 172 | 172 | 171 | 171 | 6,000 |
2008/01/25 | 174 | 174 | 168 | 172 | 24,000 |
2008/01/24 | 172 | 174 | 170 | 174 | 20,000 |
2008/01/23 | 173 | 175 | 169 | 171 | 12,000 |
2008/01/22 | 170 | 178 | 165 | 178 | 34,000 |
2008/01/21 | 175 | 180 | 175 | 180 | 5,000 |
2008/01/18 | 173 | 180 | 162 | 180 | 27,000 |
2008/01/17 | 175 | 182 | 170 | 180 | 28,000 |
2008/01/16 | 179 | 180 | 165 | 180 | 41,000 |
2008/01/15 | 175 | 180 | 170 | 180 | 45,000 |
2008/01/11 | 179 | 180 | 175 | 180 | 8,000 |
2008/01/10 | 183 | 183 | 171 | 180 | 12,000 |
2008/01/09 | 178 | 183 | 178 | 183 | 15,000 |
2008/01/08 | 174 | 184 | 174 | 183 | 44,000 |
2008/01/07 | 180 | 183 | 176 | 183 | 13,000 |
2008/01/04 | 180 | 185 | 180 | 185 | 17,000 |