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 |
---|---|---|---|---|---|
2012/12/28 | 102 | 103 | 102 | 103 | 4,000 |
2012/12/27 | 100 | 101 | 100 | 100 | 7,000 |
2012/12/26 | 100 | 100 | 100 | 100 | 4,000 |
2012/12/25 | 99 | 99 | 98 | 98 | 6,000 |
2012/12/21 | 99 | 99 | 99 | 99 | 3,000 |
2012/12/20 | 100 | 100 | 97 | 98 | 17,000 |
2012/12/19 | 100 | 100 | 99 | 99 | 5,000 |
2012/12/17 | 99 | 99 | 99 | 99 | 2,000 |
2012/12/14 | 98 | 98 | 98 | 98 | 1,000 |
2012/12/13 | 100 | 100 | 100 | 100 | 1,000 |
2012/12/12 | 97 | 98 | 97 | 98 | 10,000 |
2012/12/11 | 103 | 103 | 98 | 100 | 17,000 |
2012/12/10 | 104 | 104 | 104 | 104 | 2,000 |
2012/12/07 | 98 | 98 | 95 | 95 | 12,000 |
2012/12/06 | 98 | 98 | 98 | 98 | 3,000 |
2012/12/03 | 97 | 97 | 97 | 97 | 3,000 |
2012/11/29 | 98 | 98 | 98 | 98 | 2,000 |
2012/11/28 | 98 | 98 | 98 | 98 | 1,000 |
2012/11/27 | 101 | 101 | 101 | 101 | 2,000 |
2012/11/26 | 99 | 99 | 99 | 99 | 3,000 |
2012/11/22 | 98 | 100 | 98 | 99 | 35,000 |
2012/11/21 | 98 | 98 | 98 | 98 | 2,000 |
2012/11/20 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/19 | 95 | 95 | 95 | 95 | 3,000 |
2012/11/16 | 94 | 95 | 93 | 95 | 3,000 |
2012/11/15 | 94 | 94 | 94 | 94 | 2,000 |
2012/11/13 | 92 | 92 | 92 | 92 | 1,000 |
2012/11/09 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/08 | 96 | 96 | 96 | 96 | 1,000 |
2012/11/07 | 95 | 96 | 95 | 96 | 7,000 |
2012/11/06 | 94 | 94 | 94 | 94 | 3,000 |
2012/11/05 | 94 | 94 | 93 | 93 | 3,000 |
2012/11/02 | 96 | 96 | 96 | 96 | 1,000 |
2012/11/01 | 95 | 95 | 93 | 93 | 5,000 |
2012/10/29 | 95 | 95 | 95 | 95 | 1,000 |
2012/10/26 | 95 | 95 | 95 | 95 | 6,000 |
2012/10/25 | 94 | 95 | 94 | 95 | 5,000 |
2012/10/23 | 93 | 94 | 93 | 94 | 24,000 |
2012/10/19 | 92 | 92 | 92 | 92 | 1,000 |
2012/10/18 | 88 | 92 | 88 | 92 | 4,000 |
2012/10/11 | 94 | 94 | 90 | 93 | 10,000 |
2012/10/10 | 94 | 94 | 94 | 94 | 1,000 |
2012/10/09 | 95 | 95 | 95 | 95 | 3,000 |
2012/10/05 | 95 | 95 | 95 | 95 | 1,000 |
2012/10/01 | 96 | 96 | 95 | 95 | 5,000 |
2012/09/28 | 96 | 96 | 96 | 96 | 1,000 |
2012/09/27 | 94 | 94 | 94 | 94 | 1,000 |
2012/09/25 | 95 | 95 | 95 | 95 | 3,000 |
2012/09/24 | 95 | 95 | 95 | 95 | 1,000 |
2012/09/20 | 94 | 95 | 94 | 95 | 4,000 |
2012/09/19 | 94 | 95 | 92 | 95 | 6,000 |
2012/09/18 | 95 | 95 | 95 | 95 | 1,000 |
2012/09/13 | 92 | 100 | 92 | 100 | 14,000 |
2012/09/11 | 92 | 92 | 92 | 92 | 2,000 |
2012/09/10 | 92 | 92 | 92 | 92 | 9,000 |
2012/09/06 | 91 | 92 | 91 | 92 | 9,000 |
2012/09/05 | 94 | 94 | 94 | 94 | 9,000 |
2012/09/04 | 96 | 96 | 96 | 96 | 3,000 |
2012/08/31 | 94 | 96 | 94 | 96 | 9,000 |
2012/08/30 | 97 | 99 | 95 | 99 | 27,000 |
2012/08/29 | 101 | 101 | 101 | 101 | 4,000 |
2012/08/28 | 101 | 101 | 101 | 101 | 3,000 |
2012/08/24 | 101 | 101 | 101 | 101 | 2,000 |
2012/08/22 | 100 | 100 | 100 | 100 | 3,000 |
2012/08/21 | 98 | 98 | 98 | 98 | 1,000 |
2012/08/20 | 98 | 98 | 98 | 98 | 1,000 |
2012/08/17 | 96 | 98 | 96 | 98 | 4,000 |
2012/08/16 | 98 | 98 | 98 | 98 | 1,000 |
2012/08/14 | 98 | 98 | 98 | 98 | 1,000 |
2012/08/09 | 100 | 100 | 100 | 100 | 3,000 |
2012/08/02 | 105 | 105 | 105 | 105 | 2,000 |
2012/08/01 | 105 | 105 | 105 | 105 | 9,000 |
2012/07/31 | 101 | 101 | 101 | 101 | 1,000 |
2012/07/30 | 100 | 100 | 100 | 100 | 3,000 |
2012/07/27 | 100 | 100 | 100 | 100 | 2,000 |
2012/07/26 | 100 | 100 | 100 | 100 | 1,000 |
2012/07/25 | 96 | 96 | 96 | 96 | 2,000 |
2012/07/23 | 96 | 97 | 95 | 95 | 9,000 |
2012/07/17 | 100 | 100 | 100 | 100 | 1,000 |
2012/07/12 | 105 | 105 | 102 | 102 | 13,000 |
2012/07/10 | 107 | 107 | 107 | 107 | 11,000 |
2012/07/09 | 105 | 107 | 105 | 107 | 2,000 |
2012/07/06 | 102 | 105 | 102 | 104 | 16,000 |
2012/07/05 | 105 | 105 | 102 | 102 | 4,000 |
2012/07/04 | 104 | 104 | 104 | 104 | 3,000 |
2012/07/03 | 101 | 101 | 101 | 101 | 1,000 |
2012/07/02 | 100 | 100 | 100 | 100 | 3,000 |
2012/06/28 | 103 | 103 | 100 | 101 | 12,000 |
2012/06/27 | 100 | 103 | 98 | 103 | 8,000 |
2012/06/26 | 97 | 97 | 97 | 97 | 1,000 |
2012/06/25 | 96 | 96 | 96 | 96 | 2,000 |
2012/06/22 | 95 | 95 | 95 | 95 | 1,000 |
2012/06/12 | 95 | 95 | 95 | 95 | 1,000 |
2012/06/11 | 97 | 97 | 97 | 97 | 1,000 |
2012/06/08 | 95 | 96 | 95 | 96 | 2,000 |
2012/06/06 | 95 | 97 | 95 | 97 | 6,000 |
2012/06/05 | 91 | 93 | 91 | 93 | 2,000 |
2012/06/04 | 93 | 93 | 93 | 93 | 2,000 |
2012/06/01 | 93 | 93 | 93 | 93 | 1,000 |
2012/05/30 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/29 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/28 | 96 | 96 | 93 | 94 | 9,000 |
2012/05/25 | 96 | 96 | 96 | 96 | 1,000 |
2012/05/24 | 95 | 96 | 95 | 95 | 5,000 |
2012/05/22 | 98 | 98 | 98 | 98 | 1,000 |
2012/05/21 | 95 | 95 | 95 | 95 | 3,000 |
2012/05/18 | 97 | 97 | 97 | 97 | 2,000 |
2012/05/17 | 97 | 97 | 95 | 97 | 5,000 |
2012/05/16 | 96 | 97 | 93 | 97 | 19,000 |
2012/05/15 | 98 | 98 | 94 | 96 | 9,000 |
2012/05/14 | 102 | 102 | 102 | 102 | 1,000 |
2012/05/10 | 103 | 103 | 103 | 103 | 2,000 |
2012/05/07 | 102 | 102 | 102 | 102 | 5,000 |
2012/05/02 | 102 | 102 | 102 | 102 | 1,000 |
2012/05/01 | 107 | 107 | 104 | 104 | 10,000 |
2012/04/27 | 106 | 106 | 105 | 105 | 11,000 |
2012/04/26 | 106 | 106 | 106 | 106 | 3,000 |
2012/04/24 | 103 | 103 | 103 | 103 | 23,000 |
2012/04/23 | 105 | 105 | 105 | 105 | 2,000 |
2012/04/20 | 104 | 104 | 104 | 104 | 2,000 |
2012/04/19 | 104 | 104 | 104 | 104 | 1,000 |
2012/04/18 | 106 | 106 | 106 | 106 | 1,000 |
2012/04/17 | 106 | 108 | 104 | 104 | 9,000 |
2012/04/13 | 106 | 106 | 106 | 106 | 1,000 |
2012/04/12 | 105 | 105 | 102 | 103 | 6,000 |
2012/04/11 | 107 | 107 | 102 | 105 | 18,000 |
2012/04/09 | 107 | 111 | 106 | 111 | 16,000 |
2012/04/06 | 111 | 111 | 111 | 111 | 1,000 |
2012/04/05 | 110 | 111 | 110 | 111 | 9,000 |
2012/04/04 | 112 | 112 | 111 | 111 | 5,000 |
2012/04/03 | 114 | 114 | 112 | 112 | 14,000 |
2012/04/02 | 112 | 113 | 112 | 113 | 10,000 |
2012/03/30 | 112 | 112 | 112 | 112 | 1,000 |
2012/03/29 | 111 | 111 | 111 | 111 | 11,000 |
2012/03/28 | 113 | 113 | 111 | 111 | 9,000 |
2012/03/27 | 113 | 114 | 106 | 113 | 27,000 |
2012/03/26 | 117 | 117 | 114 | 115 | 10,000 |
2012/03/23 | 114 | 117 | 114 | 117 | 12,000 |
2012/03/22 | 114 | 114 | 113 | 114 | 9,000 |
2012/03/21 | 117 | 117 | 113 | 113 | 7,000 |
2012/03/19 | 113 | 114 | 113 | 114 | 7,000 |
2012/03/16 | 114 | 114 | 114 | 114 | 2,000 |
2012/03/15 | 112 | 113 | 111 | 113 | 6,000 |
2012/03/14 | 116 | 116 | 116 | 116 | 3,000 |
2012/03/13 | 114 | 115 | 114 | 114 | 5,000 |
2012/03/12 | 113 | 116 | 110 | 114 | 24,000 |
2012/03/09 | 113 | 115 | 113 | 115 | 5,000 |
2012/03/07 | 116 | 116 | 113 | 113 | 8,000 |
2012/03/06 | 118 | 118 | 116 | 116 | 10,000 |
2012/03/05 | 118 | 121 | 118 | 118 | 14,000 |
2012/03/02 | 117 | 117 | 115 | 116 | 23,000 |
2012/03/01 | 126 | 127 | 118 | 118 | 103,000 |
2012/02/29 | 116 | 121 | 114 | 121 | 60,000 |
2012/02/28 | 116 | 116 | 113 | 113 | 35,000 |
2012/02/27 | 115 | 115 | 113 | 114 | 11,000 |
2012/02/24 | 112 | 113 | 110 | 111 | 12,000 |
2012/02/23 | 107 | 110 | 106 | 109 | 20,000 |
2012/02/22 | 104 | 110 | 104 | 105 | 16,000 |
2012/02/21 | 105 | 105 | 105 | 105 | 1,000 |
2012/02/20 | 108 | 108 | 103 | 105 | 19,000 |
2012/02/17 | 108 | 108 | 108 | 108 | 2,000 |
2012/02/16 | 108 | 108 | 106 | 106 | 14,000 |
2012/02/15 | 107 | 108 | 106 | 108 | 7,000 |
2012/02/14 | 106 | 107 | 106 | 107 | 5,000 |
2012/02/13 | 104 | 106 | 104 | 106 | 9,000 |
2012/02/10 | 105 | 105 | 104 | 104 | 4,000 |
2012/02/09 | 103 | 104 | 103 | 104 | 12,000 |
2012/02/08 | 105 | 105 | 103 | 103 | 3,000 |
2012/02/07 | 102 | 102 | 102 | 102 | 4,000 |
2012/02/06 | 103 | 103 | 103 | 103 | 1,000 |
2012/02/03 | 103 | 103 | 102 | 103 | 8,000 |
2012/02/02 | 105 | 105 | 105 | 105 | 1,000 |
2012/02/01 | 107 | 107 | 103 | 104 | 28,000 |
2012/01/31 | 114 | 114 | 110 | 110 | 12,000 |
2012/01/30 | 105 | 111 | 103 | 111 | 51,000 |
2012/01/27 | 100 | 104 | 100 | 104 | 11,000 |
2012/01/26 | 102 | 102 | 102 | 102 | 3,000 |
2012/01/25 | 100 | 102 | 100 | 102 | 12,000 |
2012/01/24 | 101 | 101 | 100 | 100 | 9,000 |
2012/01/23 | 100 | 100 | 100 | 100 | 9,000 |
2012/01/20 | 100 | 100 | 100 | 100 | 2,000 |
2012/01/19 | 98 | 100 | 97 | 100 | 14,000 |
2012/01/18 | 102 | 102 | 99 | 99 | 23,000 |
2012/01/17 | 99 | 103 | 99 | 102 | 26,000 |
2012/01/16 | 99 | 99 | 98 | 98 | 3,000 |
2012/01/12 | 98 | 100 | 98 | 100 | 3,000 |
2012/01/06 | 98 | 98 | 98 | 98 | 2,000 |
2012/01/05 | 101 | 101 | 101 | 101 | 3,000 |
2012/01/04 | 102 | 102 | 102 | 102 | 1,000 |