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
2010/12/30 105 106 105 106 4,000
2010/12/29 105 108 105 108 9,000
2010/12/28 110 110 110 110 2,000
2010/12/27 104 110 104 110 6,000
2010/12/24 109 109 106 106 11,000
2010/12/22 106 109 106 109 3,000
2010/12/21 111 111 111 111 2,000
2010/12/20 108 111 108 111 8,000
2010/12/17 107 109 107 109 5,000
2010/12/16 106 108 106 107 10,000
2010/12/15 107 111 107 111 11,000
2010/12/14 109 111 109 111 8,000
2010/12/13 108 109 108 109 13,000
2010/12/10 106 106 106 106 1,000
2010/12/09 109 110 107 108 52,000
2010/12/08 107 108 105 108 14,000
2010/12/07 99 106 99 102 28,000
2010/12/06 99 99 98 99 6,000
2010/12/03 96 97 96 97 6,000
2010/12/02 93 96 93 96 4,000
2010/12/01 0 0 0 96 0
2010/11/30 96 96 93 96 3,000
2010/11/29 96 96 94 94 5,000
2010/11/26 94 96 94 96 3,000
2010/11/25 93 95 93 93 27,000
2010/11/24 92 93 92 93 5,000
2010/11/22 91 91 91 91 4,000
2010/11/19 91 92 91 92 15,000
2010/11/18 88 89 87 89 10,000
2010/11/17 90 90 90 90 8,000
2010/11/16 92 92 90 90 25,000
2010/11/15 90 91 90 91 3,000
2010/11/12 89 90 89 90 4,000
2010/11/11 91 91 90 90 13,000
2010/11/10 90 91 90 91 5,000
2010/11/09 89 90 89 90 2,000
2010/11/08 88 88 88 88 1,000
2010/11/05 89 90 87 88 5,000
2010/11/04 87 88 87 88 4,000
2010/11/02 90 90 87 87 4,000
2010/11/01 88 88 87 87 7,000
2010/10/29 92 92 92 92 2,000
2010/10/28 95 95 92 95 4,000
2010/10/27 95 95 95 95 9,000
2010/10/26 94 95 94 95 4,000
2010/10/25 94 94 94 94 3,000
2010/10/22 0 0 0 92 0
2010/10/21 0 0 0 92 0
2010/10/20 93 93 92 92 6,000
2010/10/19 89 95 89 95 9,000
2010/10/18 90 90 90 90 1,000
2010/10/15 88 89 88 89 6,000
2010/10/14 91 91 86 86 10,000
2010/10/13 90 93 90 93 8,000
2010/10/12 92 92 92 92 5,000
2010/10/08 97 98 92 92 12,000
2010/10/07 91 96 90 94 40,000
2010/10/06 94 94 93 93 3,000
2010/10/05 90 90 90 90 6,000
2010/10/04 91 91 91 91 2,000
2010/10/01 90 90 90 90 16,000
2010/09/30 93 93 92 92 8,000
2010/09/29 92 95 92 93 14,000
2010/09/28 96 96 96 96 9,000
2010/09/27 96 96 96 96 1,000
2010/09/24 0 0 0 93 0
2010/09/22 96 96 93 93 14,000
2010/09/21 96 96 95 95 15,000
2010/09/17 98 98 98 98 3,000
2010/09/16 94 94 94 94 2,000
2010/09/15 96 96 96 96 1,000
2010/09/14 0 0 0 97 0
2010/09/13 97 97 97 97 2,000
2010/09/10 93 93 93 93 2,000
2010/09/09 92 94 92 93 11,000
2010/09/08 97 97 97 97 1,000
2010/09/07 0 0 0 94 0
2010/09/06 94 94 94 94 1,000
2010/09/03 94 94 94 94 3,000
2010/09/02 0 0 0 94 0
2010/09/01 94 94 94 94 3,000
2010/08/31 0 0 0 94 0
2010/08/30 94 94 94 94 1,000
2010/08/27 91 91 91 91 4,000
2010/08/26 91 91 91 91 2,000
2010/08/25 93 93 91 91 2,000
2010/08/24 96 96 91 91 6,000
2010/08/23 101 101 101 101 3,000
2010/08/20 96 97 95 97 3,000
2010/08/19 101 101 101 101 1,000
2010/08/18 92 101 92 101 17,000
2010/08/17 93 93 90 90 5,000
2010/08/16 0 0 0 94 0
2010/08/13 94 94 94 94 3,000
2010/08/12 96 96 95 95 2,000
2010/08/11 0 0 0 101 0
2010/08/10 0 0 0 101 0
2010/08/09 0 0 0 101 0
2010/08/06 0 0 0 101 0
2010/08/05 101 101 101 101 25,000
2010/08/04 0 0 0 99 0
2010/08/03 100 100 99 99 4,000
2010/08/02 99 99 99 99 2,000
2010/07/30 100 100 98 98 3,000
2010/07/29 0 0 0 96 0
2010/07/28 96 96 96 96 1,000
2010/07/27 0 0 0 96 0
2010/07/26 98 98 96 96 6,000
2010/07/23 98 98 98 98 2,000
2010/07/22 0 0 0 98 0
2010/07/21 0 0 0 98 0
2010/07/20 98 98 98 98 3,000
2010/07/16 100 100 100 100 1,000
2010/07/15 101 101 101 101 1,000
2010/07/14 100 100 100 100 1,000
2010/07/13 101 102 101 102 13,000
2010/07/12 0 0 0 106 0
2010/07/09 107 107 106 106 5,000
2010/07/08 105 105 104 105 18,000
2010/07/07 104 110 103 104 37,000
2010/07/06 100 102 100 102 3,000
2010/07/05 102 102 102 102 2,000
2010/07/02 101 102 101 102 2,000
2010/07/01 98 105 93 105 26,000
2010/06/30 107 107 103 103 6,000
2010/06/29 110 110 109 109 5,000
2010/06/28 114 115 109 109 10,000
2010/06/25 111 111 109 109 6,000
2010/06/24 107 111 107 111 17,000
2010/06/23 0 0 0 107 0
2010/06/22 107 107 107 107 1,000
2010/06/21 104 107 104 107 12,000
2010/06/18 101 101 101 101 3,000
2010/06/17 105 105 103 103 5,000
2010/06/16 106 108 106 108 4,000
2010/06/15 101 102 99 102 5,000
2010/06/14 0 0 0 103 0
2010/06/11 102 103 99 103 3,000
2010/06/10 0 0 0 97 0
2010/06/09 98 98 97 97 4,000
2010/06/08 0 0 0 100 0
2010/06/07 98 103 98 100 6,000
2010/06/04 104 106 103 103 4,000
2010/06/03 106 106 106 106 2,000
2010/06/02 0 0 0 104 0
2010/06/01 104 104 104 104 2,000
2010/05/31 107 107 107 107 2,000
2010/05/28 108 108 107 107 5,000
2010/05/27 98 98 98 98 1,000
2010/05/26 95 103 95 103 15,000
2010/05/25 108 108 100 100 8,000
2010/05/24 108 108 108 108 4,000
2010/05/21 97 98 97 98 4,000
2010/05/20 102 103 101 101 4,000
2010/05/19 101 106 96 106 14,000
2010/05/18 110 110 106 106 2,000
2010/05/17 111 115 107 109 24,000
2010/05/14 0 0 0 115 0
2010/05/13 112 117 112 115 6,000
2010/05/12 117 117 112 112 3,000
2010/05/11 120 123 117 117 17,000
2010/05/10 116 118 114 114 10,000
2010/05/07 114 116 113 116 18,000
2010/05/06 118 119 117 117 15,000
2010/04/30 120 120 117 117 21,000
2010/04/28 119 122 119 120 18,000
2010/04/27 117 123 117 120 40,000
2010/04/26 116 117 111 117 11,000
2010/04/23 115 118 114 114 12,000
2010/04/22 113 114 112 114 9,000
2010/04/21 115 115 115 115 3,000
2010/04/20 113 117 113 115 14,000
2010/04/19 108 114 108 111 11,000
2010/04/16 114 116 113 116 27,000
2010/04/15 120 122 119 119 32,000
2010/04/14 124 124 119 122 29,000
2010/04/13 126 126 120 122 37,000
2010/04/12 118 126 116 125 74,000
2010/04/09 112 118 112 117 56,000
2010/04/08 117 120 108 112 142,000
2010/04/07 105 124 105 114 128,000
2010/04/06 107 107 104 104 5,000
2010/04/05 104 104 104 104 1,000
2010/04/02 106 106 104 104 17,000
2010/04/01 105 105 105 105 3,000
2010/03/31 105 106 104 105 7,000
2010/03/29 102 102 100 100 4,000
2010/03/26 102 102 100 100 8,000
2010/03/25 102 102 102 102 7,000
2010/03/24 102 102 102 102 3,000
2010/03/23 101 102 101 102 11,000
2010/03/19 106 106 92 100 39,000
2010/03/18 106 106 101 104 36,000
2010/03/17 96 99 96 98 10,000
2010/03/16 95 97 95 97 12,000
2010/03/15 97 97 93 95 9,000
2010/03/12 96 96 94 96 9,000
2010/03/11 93 94 93 94 3,000
2010/03/10 92 92 92 92 3,000
2010/03/09 95 95 95 95 4,000
2010/03/08 93 93 92 92 5,000
2010/03/04 94 94 94 94 1,000
2010/03/03 93 96 93 96 10,000
2010/03/02 93 93 91 91 4,000
2010/03/01 94 95 94 95 8,000
2010/02/26 94 94 94 94 5,000
2010/02/25 93 94 93 94 5,000
2010/02/24 92 92 92 92 3,000
2010/02/23 91 91 91 91 51,000
2010/02/22 91 91 91 91 1,000
2010/02/19 92 93 92 92 9,000
2010/02/18 95 97 95 97 6,000
2010/02/17 90 95 90 92 18,000
2010/02/16 88 88 88 88 2,000
2010/02/12 87 87 87 87 2,000
2010/02/10 91 91 91 91 2,000
2010/02/09 90 91 90 91 4,000
2010/02/08 91 91 91 91 1,000
2010/02/05 93 93 91 91 4,000
2010/02/04 96 96 96 96 1,000
2010/02/03 97 97 94 94 2,000
2010/02/02 92 92 92 92 1,000
2010/02/01 96 96 96 96 4,000
2010/01/29 101 101 101 101 2,000
2010/01/28 103 103 99 100 7,000
2010/01/27 100 105 99 105 27,000
2010/01/26 98 102 96 102 18,000
2010/01/25 103 103 102 102 11,000
2010/01/22 102 105 101 103 41,000
2010/01/21 112 112 105 108 40,000
2010/01/20 107 119 107 114 132,000
2010/01/19 95 115 95 102 286,000
2010/01/18 87 95 82 85 55,000
2010/01/15 77 80 77 78 12,000
2010/01/14 78 78 77 77 3,000
2010/01/13 78 79 78 79 4,000
2010/01/12 78 78 78 78 3,000
2010/01/08 76 77 76 77 3,000
2010/01/07 75 76 75 76 6,000
2010/01/06 75 75 75 75 1,000
2010/01/05 75 75 75 75 1,000
2010/01/04 72 72 72 72 2,000

このページの先頭へ