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 |