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 |
---|---|---|---|---|---|
2014/12/30 | 142 | 146 | 142 | 146 | 13,000 |
2014/12/29 | 142 | 145 | 142 | 142 | 23,000 |
2014/12/26 | 142 | 142 | 141 | 142 | 15,000 |
2014/12/25 | 142 | 144 | 142 | 142 | 31,000 |
2014/12/24 | 141 | 146 | 141 | 146 | 26,000 |
2014/12/22 | 142 | 143 | 141 | 141 | 28,000 |
2014/12/19 | 147 | 147 | 142 | 144 | 15,000 |
2014/12/18 | 143 | 148 | 142 | 148 | 9,000 |
2014/12/17 | 143 | 144 | 143 | 143 | 10,000 |
2014/12/16 | 149 | 149 | 143 | 143 | 25,000 |
2014/12/15 | 144 | 150 | 142 | 150 | 9,000 |
2014/12/12 | 145 | 146 | 145 | 146 | 6,000 |
2014/12/11 | 145 | 145 | 141 | 142 | 24,000 |
2014/12/10 | 148 | 148 | 144 | 145 | 15,000 |
2014/12/09 | 149 | 149 | 148 | 148 | 8,000 |
2014/12/08 | 152 | 152 | 148 | 149 | 21,000 |
2014/12/05 | 148 | 148 | 148 | 148 | 1,000 |
2014/12/04 | 151 | 151 | 148 | 148 | 13,000 |
2014/12/03 | 148 | 151 | 148 | 148 | 21,000 |
2014/12/02 | 147 | 147 | 147 | 147 | 9,000 |
2014/12/01 | 148 | 149 | 148 | 149 | 6,000 |
2014/11/28 | 149 | 149 | 148 | 149 | 11,000 |
2014/11/27 | 150 | 150 | 149 | 149 | 7,000 |
2014/11/26 | 150 | 150 | 149 | 150 | 42,000 |
2014/11/25 | 151 | 154 | 151 | 154 | 26,000 |
2014/11/21 | 151 | 151 | 151 | 151 | 11,000 |
2014/11/20 | 151 | 152 | 151 | 152 | 15,000 |
2014/11/19 | 152 | 152 | 151 | 151 | 4,000 |
2014/11/18 | 150 | 152 | 150 | 150 | 16,000 |
2014/11/17 | 152 | 152 | 150 | 150 | 8,000 |
2014/11/14 | 151 | 152 | 150 | 152 | 10,000 |
2014/11/13 | 151 | 153 | 151 | 151 | 27,000 |
2014/11/12 | 153 | 154 | 151 | 151 | 26,000 |
2014/11/11 | 156 | 157 | 153 | 154 | 16,000 |
2014/11/10 | 151 | 155 | 151 | 153 | 14,000 |
2014/11/07 | 153 | 156 | 152 | 153 | 36,000 |
2014/11/06 | 148 | 153 | 148 | 153 | 60,000 |
2014/11/05 | 146 | 148 | 146 | 148 | 7,000 |
2014/11/04 | 147 | 148 | 146 | 146 | 22,000 |
2014/10/31 | 145 | 145 | 144 | 144 | 30,000 |
2014/10/30 | 147 | 149 | 143 | 145 | 27,000 |
2014/10/29 | 148 | 148 | 147 | 148 | 4,000 |
2014/10/28 | 150 | 150 | 146 | 146 | 12,000 |
2014/10/27 | 143 | 147 | 143 | 147 | 20,000 |
2014/10/24 | 143 | 143 | 142 | 142 | 6,000 |
2014/10/23 | 145 | 145 | 143 | 143 | 5,000 |
2014/10/22 | 143 | 143 | 142 | 142 | 9,000 |
2014/10/21 | 144 | 144 | 143 | 143 | 13,000 |
2014/10/20 | 143 | 144 | 143 | 144 | 3,000 |
2014/10/17 | 142 | 142 | 141 | 141 | 6,000 |
2014/10/16 | 139 | 145 | 138 | 145 | 29,000 |
2014/10/15 | 143 | 143 | 140 | 143 | 8,000 |
2014/10/14 | 143 | 143 | 142 | 143 | 21,000 |
2014/10/10 | 146 | 146 | 143 | 146 | 18,000 |
2014/10/09 | 152 | 152 | 148 | 148 | 8,000 |
2014/10/08 | 156 | 156 | 144 | 149 | 100,000 |
2014/10/07 | 151 | 161 | 151 | 157 | 141,000 |
2014/10/06 | 149 | 150 | 147 | 148 | 12,000 |
2014/10/03 | 143 | 146 | 143 | 146 | 11,000 |
2014/10/02 | 147 | 147 | 142 | 142 | 29,000 |
2014/10/01 | 152 | 152 | 149 | 149 | 24,000 |
2014/09/30 | 154 | 154 | 151 | 151 | 29,000 |
2014/09/29 | 152 | 156 | 152 | 153 | 37,000 |
2014/09/26 | 149 | 150 | 149 | 150 | 15,000 |
2014/09/25 | 151 | 151 | 150 | 150 | 4,000 |
2014/09/24 | 150 | 150 | 148 | 150 | 12,000 |
2014/09/22 | 150 | 153 | 150 | 151 | 19,000 |
2014/09/19 | 148 | 150 | 148 | 150 | 9,000 |
2014/09/18 | 149 | 150 | 148 | 149 | 8,000 |
2014/09/17 | 152 | 152 | 150 | 150 | 14,000 |
2014/09/16 | 151 | 151 | 149 | 149 | 15,000 |
2014/09/12 | 150 | 150 | 150 | 150 | 3,000 |
2014/09/11 | 148 | 151 | 148 | 150 | 20,000 |
2014/09/10 | 150 | 150 | 148 | 148 | 11,000 |
2014/09/09 | 148 | 150 | 147 | 150 | 23,000 |
2014/09/08 | 143 | 153 | 143 | 146 | 76,000 |
2014/09/05 | 143 | 143 | 141 | 143 | 70,000 |
2014/09/04 | 145 | 145 | 142 | 142 | 17,000 |
2014/09/03 | 147 | 149 | 145 | 145 | 48,000 |
2014/09/02 | 147 | 148 | 145 | 145 | 27,000 |
2014/09/01 | 144 | 146 | 142 | 146 | 23,000 |
2014/08/29 | 145 | 146 | 142 | 142 | 13,000 |
2014/08/28 | 145 | 145 | 143 | 145 | 8,000 |
2014/08/27 | 142 | 146 | 142 | 142 | 15,000 |
2014/08/26 | 143 | 144 | 142 | 142 | 5,000 |
2014/08/25 | 143 | 143 | 140 | 142 | 7,000 |
2014/08/22 | 141 | 143 | 140 | 143 | 10,000 |
2014/08/21 | 144 | 144 | 143 | 143 | 20,000 |
2014/08/20 | 148 | 148 | 147 | 147 | 5,000 |
2014/08/19 | 144 | 151 | 144 | 145 | 18,000 |
2014/08/18 | 141 | 141 | 141 | 141 | 5,000 |
2014/08/15 | 140 | 140 | 140 | 140 | 9,000 |
2014/08/14 | 138 | 140 | 138 | 139 | 9,000 |
2014/08/13 | 137 | 138 | 137 | 138 | 3,000 |
2014/08/12 | 137 | 138 | 137 | 138 | 17,000 |
2014/08/11 | 137 | 137 | 137 | 137 | 1,000 |
2014/08/08 | 139 | 139 | 137 | 137 | 12,000 |
2014/08/07 | 141 | 141 | 137 | 139 | 30,000 |
2014/08/06 | 143 | 143 | 141 | 141 | 5,000 |
2014/08/05 | 146 | 146 | 143 | 143 | 12,000 |
2014/08/04 | 142 | 147 | 142 | 147 | 10,000 |
2014/08/01 | 140 | 141 | 137 | 141 | 14,000 |
2014/07/31 | 146 | 146 | 141 | 141 | 25,000 |
2014/07/30 | 146 | 146 | 146 | 146 | 15,000 |
2014/07/29 | 151 | 151 | 148 | 148 | 25,000 |
2014/07/28 | 151 | 154 | 149 | 150 | 46,000 |
2014/07/25 | 143 | 149 | 143 | 149 | 53,000 |
2014/07/24 | 142 | 144 | 139 | 143 | 27,000 |
2014/07/23 | 139 | 143 | 138 | 141 | 44,000 |
2014/07/22 | 142 | 143 | 141 | 141 | 18,000 |
2014/07/18 | 140 | 144 | 140 | 142 | 54,000 |
2014/07/17 | 150 | 150 | 143 | 148 | 34,000 |
2014/07/16 | 150 | 152 | 141 | 150 | 30,000 |
2014/07/15 | 148 | 151 | 143 | 151 | 75,000 |
2014/07/14 | 152 | 152 | 143 | 145 | 32,000 |
2014/07/11 | 148 | 153 | 147 | 150 | 15,000 |
2014/07/10 | 149 | 151 | 149 | 150 | 17,000 |
2014/07/09 | 156 | 156 | 150 | 150 | 14,000 |
2014/07/08 | 156 | 159 | 153 | 156 | 31,000 |
2014/07/07 | 161 | 163 | 153 | 157 | 176,000 |
2014/07/04 | 151 | 160 | 151 | 160 | 116,000 |
2014/07/03 | 146 | 151 | 146 | 151 | 12,000 |
2014/07/02 | 151 | 151 | 149 | 149 | 27,000 |
2014/07/01 | 148 | 150 | 148 | 149 | 10,000 |
2014/06/30 | 147 | 149 | 146 | 149 | 14,000 |
2014/06/27 | 145 | 150 | 144 | 144 | 30,000 |
2014/06/26 | 144 | 145 | 144 | 144 | 17,000 |
2014/06/25 | 144 | 144 | 142 | 142 | 13,000 |
2014/06/24 | 144 | 145 | 143 | 143 | 34,000 |
2014/06/23 | 148 | 156 | 144 | 144 | 55,000 |
2014/06/20 | 147 | 150 | 144 | 148 | 68,000 |
2014/06/19 | 139 | 147 | 139 | 147 | 44,000 |
2014/06/18 | 137 | 137 | 137 | 137 | 4,000 |
2014/06/17 | 137 | 137 | 137 | 137 | 5,000 |
2014/06/16 | 136 | 137 | 136 | 136 | 24,000 |
2014/06/13 | 133 | 135 | 133 | 135 | 13,000 |
2014/06/12 | 131 | 131 | 131 | 131 | 8,000 |
2014/06/11 | 133 | 133 | 133 | 133 | 2,000 |
2014/06/10 | 134 | 134 | 132 | 132 | 12,000 |
2014/06/09 | 130 | 133 | 130 | 133 | 47,000 |
2014/06/06 | 130 | 130 | 130 | 130 | 1,000 |
2014/06/05 | 129 | 130 | 129 | 130 | 30,000 |
2014/06/04 | 130 | 134 | 130 | 134 | 23,000 |
2014/06/03 | 139 | 139 | 133 | 133 | 10,000 |
2014/06/02 | 135 | 140 | 134 | 139 | 20,000 |
2014/05/30 | 135 | 136 | 134 | 136 | 6,000 |
2014/05/29 | 132 | 137 | 132 | 137 | 20,000 |
2014/05/28 | 132 | 132 | 130 | 130 | 9,000 |
2014/05/27 | 128 | 132 | 128 | 130 | 4,000 |
2014/05/26 | 125 | 127 | 125 | 127 | 23,000 |
2014/05/23 | 120 | 124 | 120 | 123 | 7,000 |
2014/05/22 | 119 | 119 | 118 | 118 | 5,000 |
2014/05/21 | 120 | 120 | 120 | 120 | 7,000 |
2014/05/20 | 122 | 122 | 121 | 121 | 7,000 |
2014/05/19 | 125 | 126 | 123 | 123 | 49,000 |
2014/05/16 | 125 | 125 | 125 | 125 | 1,000 |
2014/05/15 | 121 | 125 | 121 | 125 | 5,000 |
2014/05/14 | 122 | 122 | 120 | 121 | 13,000 |
2014/05/13 | 124 | 124 | 122 | 122 | 10,000 |
2014/05/12 | 126 | 126 | 125 | 125 | 9,000 |
2014/05/09 | 126 | 126 | 126 | 126 | 1,000 |
2014/05/08 | 129 | 129 | 127 | 127 | 13,000 |
2014/05/07 | 129 | 129 | 129 | 129 | 11,000 |
2014/05/02 | 130 | 130 | 129 | 129 | 47,000 |
2014/05/01 | 129 | 129 | 129 | 129 | 3,000 |
2014/04/30 | 128 | 128 | 128 | 128 | 2,000 |
2014/04/25 | 129 | 129 | 128 | 128 | 2,000 |
2014/04/24 | 128 | 128 | 127 | 128 | 3,000 |
2014/04/23 | 130 | 130 | 130 | 130 | 6,000 |
2014/04/22 | 130 | 130 | 130 | 130 | 6,000 |
2014/04/21 | 131 | 131 | 131 | 131 | 7,000 |
2014/04/18 | 131 | 131 | 130 | 130 | 8,000 |
2014/04/17 | 128 | 130 | 128 | 130 | 11,000 |
2014/04/16 | 125 | 128 | 125 | 128 | 4,000 |
2014/04/15 | 125 | 127 | 124 | 127 | 5,000 |
2014/04/14 | 127 | 128 | 127 | 127 | 3,000 |
2014/04/11 | 126 | 127 | 125 | 127 | 13,000 |
2014/04/10 | 127 | 128 | 127 | 127 | 5,000 |
2014/04/09 | 128 | 130 | 125 | 125 | 12,000 |
2014/04/08 | 131 | 135 | 126 | 130 | 32,000 |
2014/04/07 | 141 | 141 | 133 | 134 | 20,000 |
2014/04/04 | 140 | 140 | 132 | 139 | 24,000 |
2014/04/03 | 140 | 141 | 140 | 140 | 22,000 |
2014/04/02 | 140 | 140 | 138 | 139 | 24,000 |
2014/04/01 | 133 | 135 | 132 | 135 | 9,000 |
2014/03/31 | 131 | 132 | 130 | 132 | 7,000 |
2014/03/28 | 130 | 130 | 128 | 128 | 7,000 |
2014/03/27 | 126 | 129 | 126 | 129 | 4,000 |
2014/03/26 | 130 | 130 | 130 | 130 | 1,000 |
2014/03/25 | 125 | 130 | 125 | 130 | 28,000 |
2014/03/24 | 123 | 125 | 123 | 125 | 10,000 |
2014/03/20 | 130 | 130 | 127 | 127 | 44,000 |
2014/03/19 | 132 | 133 | 131 | 133 | 12,000 |
2014/03/18 | 133 | 135 | 133 | 134 | 11,000 |
2014/03/17 | 133 | 133 | 131 | 133 | 25,000 |
2014/03/14 | 133 | 135 | 133 | 135 | 39,000 |
2014/03/13 | 138 | 139 | 135 | 135 | 34,000 |
2014/03/12 | 136 | 137 | 136 | 137 | 20,000 |
2014/03/11 | 138 | 140 | 137 | 138 | 14,000 |
2014/03/10 | 141 | 141 | 139 | 140 | 11,000 |
2014/03/07 | 140 | 141 | 139 | 140 | 16,000 |
2014/03/06 | 137 | 139 | 137 | 139 | 7,000 |
2014/03/05 | 135 | 138 | 135 | 137 | 29,000 |
2014/03/04 | 133 | 135 | 132 | 134 | 7,000 |
2014/03/03 | 138 | 138 | 131 | 136 | 29,000 |
2014/02/28 | 144 | 144 | 138 | 140 | 30,000 |
2014/02/27 | 146 | 147 | 143 | 146 | 30,000 |
2014/02/26 | 149 | 149 | 146 | 148 | 8,000 |
2014/02/25 | 143 | 149 | 143 | 149 | 34,000 |
2014/02/24 | 144 | 145 | 142 | 145 | 8,000 |
2014/02/21 | 143 | 144 | 142 | 142 | 13,000 |
2014/02/20 | 146 | 146 | 137 | 144 | 76,000 |
2014/02/19 | 149 | 149 | 143 | 147 | 57,000 |
2014/02/18 | 137 | 156 | 136 | 151 | 100,000 |
2014/02/17 | 140 | 140 | 133 | 139 | 20,000 |
2014/02/14 | 144 | 144 | 135 | 140 | 34,000 |
2014/02/13 | 153 | 153 | 144 | 145 | 39,000 |
2014/02/12 | 152 | 154 | 152 | 152 | 40,000 |
2014/02/10 | 156 | 157 | 152 | 153 | 56,000 |
2014/02/07 | 148 | 153 | 148 | 151 | 50,000 |
2014/02/06 | 140 | 150 | 140 | 148 | 120,000 |
2014/02/05 | 145 | 145 | 137 | 137 | 35,000 |
2014/02/04 | 137 | 140 | 130 | 136 | 138,000 |
2014/02/03 | 159 | 160 | 152 | 152 | 56,000 |
2014/01/31 | 176 | 176 | 160 | 168 | 61,000 |
2014/01/30 | 186 | 186 | 154 | 172 | 315,000 |
2014/01/29 | 186 | 190 | 183 | 186 | 146,000 |
2014/01/28 | 180 | 184 | 179 | 183 | 77,000 |
2014/01/27 | 180 | 183 | 178 | 178 | 131,000 |
2014/01/24 | 187 | 188 | 182 | 183 | 299,000 |
2014/01/23 | 202 | 204 | 192 | 192 | 339,000 |
2014/01/22 | 209 | 216 | 196 | 208 | 691,000 |
2014/01/21 | 235 | 297 | 208 | 217 | 4,151,000 |
2014/01/20 | 227 | 227 | 227 | 227 | 217,000 |
2014/01/17 | 136 | 177 | 136 | 177 | 1,359,000 |
2014/01/16 | 123 | 127 | 123 | 127 | 59,000 |
2014/01/15 | 122 | 125 | 119 | 121 | 66,000 |
2014/01/14 | 121 | 123 | 119 | 121 | 49,000 |
2014/01/10 | 121 | 121 | 120 | 120 | 17,000 |
2014/01/09 | 118 | 121 | 117 | 121 | 33,000 |
2014/01/08 | 115 | 119 | 115 | 119 | 73,000 |
2014/01/07 | 115 | 117 | 115 | 116 | 40,000 |
2014/01/06 | 116 | 117 | 113 | 113 | 18,000 |