日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/29 77 77 76 76 16,000
2009/12/28 73 77 73 76 5,000
2009/12/25 72 73 72 72 8,000
2009/12/24 72 74 72 72 4,000
2009/12/22 68 72 68 71 29,000
2009/12/21 70 71 70 71 3,000
2009/12/18 68 73 68 73 6,000
2009/12/17 71 74 71 72 16,000
2009/12/16 71 71 71 71 3,000
2009/12/14 73 74 73 74 3,000
2009/12/11 74 74 73 73 2,000
2009/12/10 77 77 77 77 2,000
2009/12/09 76 76 76 76 6,000
2009/12/08 77 77 76 76 3,000
2009/12/07 75 75 73 75 10,000
2009/12/03 70 73 70 73 7,000
2009/12/02 69 69 69 69 1,000
2009/12/01 68 69 68 69 2,000
2009/11/30 74 74 70 70 10,000
2009/11/27 69 74 69 74 5,000
2009/11/26 71 79 71 79 5,000
2009/11/25 71 71 71 71 4,000
2009/11/24 67 71 65 71 22,000
2009/11/20 67 70 67 69 13,000
2009/11/19 75 75 72 72 6,000
2009/11/18 76 76 75 75 2,000
2009/11/17 78 78 76 76 2,000
2009/11/16 79 79 77 77 2,000
2009/11/13 80 80 80 80 1,000
2009/11/12 82 82 81 81 3,000
2009/10/30 84 84 84 84 2,000
2009/10/29 82 82 82 82 1,000
2009/10/28 88 88 83 83 5,000
2009/10/27 88 88 88 88 1,000
2009/10/26 88 88 88 88 4,000
2009/10/22 87 87 87 87 1,000
2009/10/20 86 87 86 87 2,000
2009/10/14 88 88 88 88 1,000
2009/10/13 90 90 87 87 3,000
2009/10/09 87 87 85 86 6,000
2009/10/08 87 87 87 87 6,000
2009/10/07 85 90 84 90 5,000
2009/10/06 86 86 86 86 1,000
2009/10/05 85 85 85 85 2,000
2009/10/02 83 85 83 85 8,000
2009/09/30 87 88 85 88 5,000
2009/09/29 88 88 87 87 3,000
2009/09/28 89 89 88 88 8,000
2009/09/25 91 91 89 89 8,000
2009/09/24 91 91 91 91 4,000
2009/09/18 91 91 91 91 5,000
2009/09/17 92 92 91 92 3,000
2009/09/16 91 95 91 91 6,000
2009/09/15 93 93 90 90 8,000
2009/09/14 94 94 93 93 3,000
2009/09/11 93 93 93 93 1,000
2009/09/09 95 95 91 91 13,000
2009/09/08 95 95 95 95 2,000
2009/09/07 97 97 95 95 7,000
2009/09/04 98 98 95 96 9,000
2009/09/03 99 101 96 100 21,000
2009/09/02 104 104 100 100 42,000
2009/09/01 100 105 99 103 26,000
2009/08/31 98 102 98 99 19,000
2009/08/28 94 101 94 95 46,000
2009/08/27 96 96 92 92 22,000
2009/08/26 93 103 93 96 176,000
2009/08/25 91 91 90 91 11,000
2009/08/20 91 91 91 91 1,000
2009/08/19 90 92 89 89 6,000
2009/08/18 89 90 89 89 5,000
2009/08/17 92 101 88 89 44,000
2009/08/14 91 91 89 90 6,000
2009/08/13 91 91 89 89 9,000
2009/08/12 88 90 88 90 2,000
2009/08/11 89 89 89 89 3,000
2009/08/10 90 90 89 90 8,000
2009/08/07 90 90 88 89 5,000
2009/08/06 92 92 90 90 3,000
2009/08/05 93 93 90 90 8,000
2009/08/04 91 92 90 91 8,000
2009/08/03 89 91 87 90 7,000
2009/07/31 92 94 89 89 13,000
2009/07/30 87 90 87 90 6,000
2009/07/29 87 89 84 89 40,000
2009/07/28 98 98 91 92 34,000
2009/07/27 88 103 88 99 22,000
2009/07/24 88 89 85 85 9,000
2009/07/23 85 85 85 85 2,000
2009/07/22 83 87 83 84 5,000
2009/07/21 85 86 85 86 6,000
2009/07/16 85 89 84 85 10,000
2009/07/15 82 83 82 83 8,000
2009/07/14 90 90 87 87 5,000
2009/07/13 90 90 85 85 27,000
2009/07/10 94 98 91 98 21,000
2009/07/09 93 96 93 96 2,000
2009/07/08 102 102 95 98 8,000
2009/07/07 103 103 102 102 6,000
2009/07/06 101 102 101 102 2,000
2009/07/03 101 105 101 105 2,000
2009/07/02 102 102 102 102 1,000
2009/07/01 105 105 102 102 4,000
2009/06/30 105 105 105 105 1,000
2009/06/29 102 110 100 102 22,000
2009/06/26 102 102 102 102 1,000
2009/06/25 98 98 98 98 6,000
2009/06/24 97 98 96 98 4,000
2009/06/23 97 97 95 95 8,000
2009/06/19 102 104 101 104 13,000
2009/06/18 98 103 98 103 21,000
2009/06/17 95 97 95 97 9,000
2009/06/16 101 101 98 98 23,000
2009/06/15 108 108 103 103 15,000
2009/06/12 103 103 102 103 7,000
2009/06/11 100 102 98 101 37,000
2009/06/10 98 100 97 100 11,000
2009/06/09 98 100 98 98 23,000
2009/06/08 95 100 95 100 16,000
2009/06/05 97 99 97 98 3,000
2009/06/04 99 100 95 95 44,000
2009/06/03 100 100 96 99 30,000
2009/06/02 94 98 94 97 23,000
2009/06/01 91 93 91 93 15,000
2009/05/29 91 94 91 91 15,000
2009/05/28 89 90 88 88 6,000
2009/05/27 88 89 87 88 23,000
2009/05/26 87 87 86 87 9,000
2009/05/25 86 86 86 86 3,000
2009/05/22 85 87 85 85 25,000
2009/05/21 87 87 86 86 4,000
2009/05/19 90 90 87 89 3,000
2009/05/14 88 91 88 91 3,000
2009/05/13 87 91 87 88 6,000
2009/05/12 91 91 91 91 2,000
2009/05/11 87 91 87 91 31,000
2009/05/08 84 84 84 84 4,000
2009/05/07 88 88 87 87 4,000
2009/05/01 87 87 87 87 1,000
2009/04/30 86 86 86 86 5,000
2009/04/28 84 84 83 83 7,000
2009/04/27 84 84 84 84 2,000
2009/04/24 85 85 84 84 11,000
2009/04/23 84 84 84 84 1,000
2009/04/22 85 85 85 85 2,000
2009/04/21 85 85 83 83 8,000
2009/04/20 90 90 85 85 11,000
2009/04/17 84 89 84 89 19,000
2009/04/16 87 89 84 89 7,000
2009/04/15 84 84 84 84 1,000
2009/04/14 90 90 86 86 6,000
2009/04/13 85 88 85 88 6,000
2009/04/10 84 86 84 86 7,000
2009/04/09 83 83 83 83 1,000
2009/04/08 82 82 82 82 1,000
2009/04/07 82 83 79 83 17,000
2009/04/06 86 86 82 82 15,000
2009/04/03 92 92 87 87 4,000
2009/04/02 86 92 86 92 4,000
2009/03/30 89 89 89 89 4,000
2009/03/27 89 89 89 89 2,000
2009/03/26 85 85 85 85 2,000
2009/03/25 88 90 88 89 10,000
2009/03/24 85 88 85 88 6,000
2009/03/23 78 83 78 83 5,000
2009/03/17 79 80 79 80 5,000
2009/03/16 76 79 76 79 3,000
2009/03/13 77 77 77 77 1,000
2009/03/11 75 75 75 75 2,000
2009/03/10 72 73 72 73 3,000
2009/03/09 73 73 72 72 5,000
2009/03/06 71 72 71 72 4,000
2009/03/05 72 75 71 75 5,000
2009/03/04 73 73 72 72 3,000
2009/03/03 71 73 71 73 7,000
2009/03/02 71 71 71 71 2,000
2009/02/27 72 72 71 71 9,000
2009/02/26 74 74 72 72 13,000
2009/02/25 73 77 73 74 8,000
2009/02/24 72 72 72 72 2,000
2009/02/23 73 73 71 73 13,000
2009/02/20 76 76 76 76 3,000
2009/02/19 77 78 75 78 4,000
2009/02/17 79 79 79 79 1,000
2009/02/13 78 80 78 80 7,000
2009/02/12 81 81 79 79 8,000
2009/02/10 84 84 83 83 3,000
2009/02/09 82 82 82 82 1,000
2009/02/06 83 83 83 83 2,000
2009/02/04 82 82 82 82 2,000
2009/02/03 82 83 81 81 7,000
2009/02/02 83 83 80 80 4,000
2009/01/30 88 88 81 83 34,000
2009/01/29 87 87 87 87 6,000
2009/01/28 87 87 87 87 1,000
2009/01/27 87 87 87 87 3,000
2009/01/26 87 87 85 85 25,000
2009/01/23 89 90 87 87 13,000
2009/01/22 87 87 85 86 9,000
2009/01/21 87 88 87 88 22,000
2009/01/20 91 91 88 89 37,000
2009/01/19 90 95 90 90 10,000
2009/01/16 87 90 87 90 7,000
2009/01/15 91 91 89 89 6,000
2009/01/14 91 91 91 91 1,000
2009/01/09 93 93 93 93 6,000
2009/01/08 93 95 93 95 7,000
2009/01/07 93 93 93 93 19,000
2009/01/06 93 93 93 93 3,000
2009/01/05 96 96 91 91 11,000

このページの先頭へ