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 |
---|---|---|---|---|---|
2015/12/30 | 135 | 138 | 135 | 138 | 16,000 |
2015/12/29 | 136 | 138 | 134 | 136 | 23,000 |
2015/12/28 | 141 | 148 | 134 | 135 | 129,000 |
2015/12/25 | 147 | 155 | 142 | 146 | 267,000 |
2015/12/24 | 153 | 154 | 148 | 149 | 27,000 |
2015/12/22 | 151 | 155 | 150 | 155 | 18,000 |
2015/12/21 | 150 | 155 | 150 | 153 | 9,000 |
2015/12/18 | 155 | 158 | 152 | 155 | 11,000 |
2015/12/17 | 150 | 155 | 149 | 155 | 186,000 |
2015/12/16 | 153 | 156 | 151 | 151 | 70,000 |
2015/12/15 | 152 | 155 | 152 | 154 | 24,000 |
2015/12/14 | 153 | 159 | 152 | 156 | 6,000 |
2015/12/11 | 152 | 158 | 152 | 153 | 107,000 |
2015/12/10 | 152 | 156 | 152 | 156 | 8,000 |
2015/12/09 | 153 | 157 | 152 | 152 | 23,000 |
2015/12/08 | 154 | 155 | 152 | 155 | 18,000 |
2015/12/07 | 152 | 155 | 152 | 154 | 11,000 |
2015/12/04 | 153 | 155 | 152 | 152 | 11,000 |
2015/12/03 | 151 | 157 | 151 | 157 | 11,000 |
2015/12/02 | 151 | 154 | 149 | 154 | 13,000 |
2015/12/01 | 150 | 152 | 148 | 151 | 22,000 |
2015/11/30 | 153 | 155 | 149 | 150 | 30,000 |
2015/11/27 | 156 | 158 | 153 | 154 | 25,000 |
2015/11/26 | 158 | 161 | 154 | 157 | 139,000 |
2015/11/25 | 159 | 164 | 156 | 164 | 17,000 |
2015/11/24 | 159 | 163 | 159 | 159 | 24,000 |
2015/11/20 | 157 | 161 | 157 | 160 | 18,000 |
2015/11/19 | 161 | 162 | 160 | 160 | 33,000 |
2015/11/18 | 162 | 162 | 157 | 161 | 7,000 |
2015/11/17 | 157 | 162 | 157 | 162 | 43,000 |
2015/11/16 | 156 | 158 | 156 | 157 | 11,000 |
2015/11/13 | 158 | 158 | 156 | 156 | 2,000 |
2015/11/12 | 158 | 163 | 156 | 160 | 60,000 |
2015/11/11 | 159 | 163 | 159 | 163 | 4,000 |
2015/11/10 | 161 | 164 | 161 | 164 | 9,000 |
2015/11/09 | 160 | 163 | 158 | 159 | 19,000 |
2015/11/06 | 165 | 167 | 160 | 165 | 12,000 |
2015/11/05 | 163 | 167 | 160 | 160 | 17,000 |
2015/11/04 | 163 | 164 | 163 | 164 | 2,000 |
2015/11/02 | 161 | 162 | 161 | 162 | 10,000 |
2015/10/30 | 158 | 162 | 157 | 161 | 17,000 |
2015/10/29 | 161 | 161 | 158 | 159 | 5,000 |
2015/10/28 | 159 | 163 | 156 | 156 | 23,000 |
2015/10/27 | 156 | 159 | 156 | 159 | 7,000 |
2015/10/26 | 159 | 159 | 154 | 158 | 4,000 |
2015/10/23 | 154 | 159 | 154 | 155 | 16,000 |
2015/10/22 | 152 | 157 | 152 | 157 | 6,000 |
2015/10/21 | 153 | 156 | 150 | 152 | 19,000 |
2015/10/20 | 155 | 157 | 152 | 153 | 19,000 |
2015/10/19 | 151 | 158 | 151 | 151 | 12,000 |
2015/10/16 | 149 | 155 | 149 | 153 | 14,000 |
2015/10/15 | 145 | 151 | 143 | 146 | 28,000 |
2015/10/14 | 147 | 178 | 146 | 149 | 143,000 |
2015/10/13 | 142 | 152 | 142 | 149 | 25,000 |
2015/10/09 | 142 | 143 | 139 | 142 | 19,000 |
2015/10/08 | 139 | 141 | 138 | 141 | 5,000 |
2015/10/07 | 137 | 139 | 136 | 137 | 10,000 |
2015/10/06 | 142 | 142 | 134 | 139 | 17,000 |
2015/10/05 | 139 | 141 | 137 | 141 | 6,000 |
2015/10/02 | 137 | 138 | 134 | 138 | 7,000 |
2015/10/01 | 135 | 136 | 135 | 136 | 3,000 |
2015/09/30 | 133 | 138 | 132 | 132 | 13,000 |
2015/09/29 | 135 | 139 | 130 | 132 | 20,000 |
2015/09/28 | 140 | 142 | 138 | 140 | 6,000 |
2015/09/25 | 136 | 140 | 136 | 140 | 15,000 |
2015/09/24 | 141 | 147 | 139 | 141 | 16,000 |
2015/09/18 | 146 | 148 | 146 | 146 | 6,000 |
2015/09/17 | 148 | 148 | 146 | 147 | 5,000 |
2015/09/16 | 147 | 149 | 147 | 147 | 13,000 |
2015/09/15 | 146 | 148 | 142 | 147 | 18,000 |
2015/09/14 | 143 | 147 | 143 | 147 | 4,000 |
2015/09/11 | 142 | 147 | 142 | 145 | 22,000 |
2015/09/10 | 148 | 148 | 143 | 147 | 20,000 |
2015/09/09 | 143 | 144 | 140 | 144 | 26,000 |
2015/09/08 | 144 | 144 | 136 | 139 | 16,000 |
2015/09/07 | 141 | 146 | 138 | 140 | 29,000 |
2015/09/04 | 143 | 146 | 139 | 146 | 8,000 |
2015/09/03 | 150 | 151 | 144 | 147 | 13,000 |
2015/09/02 | 148 | 150 | 141 | 148 | 8,000 |
2015/09/01 | 143 | 150 | 143 | 148 | 21,000 |
2015/08/31 | 137 | 148 | 137 | 146 | 23,000 |
2015/08/28 | 134 | 138 | 132 | 137 | 26,000 |
2015/08/27 | 136 | 140 | 133 | 134 | 10,000 |
2015/08/26 | 123 | 141 | 123 | 140 | 16,000 |
2015/08/25 | 114 | 128 | 113 | 119 | 69,000 |
2015/08/24 | 140 | 141 | 129 | 133 | 102,000 |
2015/08/21 | 143 | 146 | 142 | 145 | 29,000 |
2015/08/20 | 145 | 154 | 145 | 147 | 66,000 |
2015/08/19 | 145 | 147 | 144 | 145 | 14,000 |
2015/08/18 | 143 | 146 | 143 | 145 | 11,000 |
2015/08/17 | 143 | 144 | 142 | 143 | 9,000 |
2015/08/14 | 143 | 144 | 142 | 143 | 9,000 |
2015/08/13 | 143 | 145 | 142 | 143 | 12,000 |
2015/08/12 | 146 | 147 | 143 | 143 | 36,000 |
2015/08/11 | 151 | 154 | 146 | 147 | 36,000 |
2015/08/10 | 152 | 154 | 151 | 151 | 31,000 |
2015/08/07 | 157 | 160 | 155 | 156 | 14,000 |
2015/08/06 | 154 | 157 | 154 | 156 | 12,000 |
2015/08/05 | 153 | 157 | 153 | 157 | 10,000 |
2015/08/04 | 160 | 160 | 153 | 155 | 20,000 |
2015/08/03 | 160 | 160 | 157 | 160 | 4,000 |
2015/07/31 | 158 | 159 | 158 | 159 | 2,000 |
2015/07/30 | 157 | 160 | 156 | 156 | 5,000 |
2015/07/29 | 156 | 160 | 156 | 160 | 3,000 |
2015/07/28 | 160 | 160 | 155 | 160 | 6,000 |
2015/07/24 | 161 | 163 | 157 | 160 | 17,000 |
2015/07/23 | 161 | 161 | 160 | 161 | 3,000 |
2015/07/22 | 161 | 162 | 160 | 162 | 7,000 |
2015/07/21 | 161 | 162 | 158 | 161 | 8,000 |
2015/07/17 | 160 | 162 | 158 | 162 | 10,000 |
2015/07/16 | 161 | 161 | 161 | 161 | 2,000 |
2015/07/15 | 159 | 163 | 159 | 159 | 15,000 |
2015/07/14 | 158 | 162 | 157 | 160 | 14,000 |
2015/07/13 | 157 | 158 | 157 | 158 | 3,000 |
2015/07/10 | 155 | 159 | 155 | 157 | 15,000 |
2015/07/09 | 159 | 159 | 145 | 158 | 42,000 |
2015/07/08 | 163 | 165 | 161 | 162 | 19,000 |
2015/07/07 | 165 | 165 | 162 | 163 | 10,000 |
2015/07/06 | 164 | 164 | 163 | 163 | 14,000 |
2015/07/03 | 165 | 168 | 165 | 166 | 4,000 |
2015/07/02 | 165 | 169 | 165 | 169 | 8,000 |
2015/07/01 | 163 | 166 | 162 | 166 | 39,000 |
2015/06/30 | 164 | 166 | 163 | 165 | 15,000 |
2015/06/29 | 167 | 167 | 164 | 164 | 16,000 |
2015/06/26 | 167 | 170 | 166 | 169 | 8,000 |
2015/06/25 | 166 | 169 | 166 | 167 | 29,000 |
2015/06/24 | 166 | 166 | 165 | 166 | 16,000 |
2015/06/23 | 166 | 167 | 166 | 166 | 9,000 |
2015/06/22 | 163 | 166 | 163 | 166 | 15,000 |
2015/06/19 | 163 | 166 | 163 | 166 | 46,000 |
2015/06/18 | 172 | 176 | 161 | 162 | 119,000 |
2015/06/17 | 171 | 172 | 170 | 172 | 18,000 |
2015/06/16 | 170 | 175 | 170 | 175 | 14,000 |
2015/06/15 | 171 | 174 | 171 | 174 | 9,000 |
2015/06/12 | 170 | 171 | 168 | 171 | 15,000 |
2015/06/11 | 168 | 171 | 168 | 168 | 14,000 |
2015/06/10 | 168 | 173 | 168 | 171 | 28,000 |
2015/06/09 | 169 | 170 | 165 | 167 | 39,000 |
2015/06/08 | 176 | 178 | 171 | 172 | 24,000 |
2015/06/05 | 178 | 178 | 175 | 175 | 3,000 |
2015/06/04 | 177 | 180 | 177 | 177 | 11,000 |
2015/06/03 | 173 | 175 | 173 | 175 | 16,000 |
2015/06/02 | 175 | 175 | 174 | 174 | 17,000 |
2015/06/01 | 176 | 176 | 175 | 176 | 9,000 |
2015/05/29 | 173 | 174 | 171 | 174 | 24,000 |
2015/05/28 | 175 | 176 | 175 | 176 | 7,000 |
2015/05/27 | 171 | 183 | 171 | 176 | 31,000 |
2015/05/26 | 169 | 173 | 169 | 171 | 22,000 |
2015/05/25 | 167 | 170 | 167 | 168 | 12,000 |
2015/05/22 | 169 | 169 | 167 | 167 | 18,000 |
2015/05/21 | 171 | 171 | 167 | 169 | 64,000 |
2015/05/20 | 173 | 175 | 173 | 175 | 8,000 |
2015/05/19 | 167 | 172 | 164 | 171 | 42,000 |
2015/05/18 | 169 | 170 | 167 | 167 | 20,000 |
2015/05/15 | 169 | 172 | 167 | 172 | 36,000 |
2015/05/14 | 176 | 176 | 172 | 174 | 18,000 |
2015/05/13 | 177 | 178 | 176 | 176 | 14,000 |
2015/05/12 | 178 | 181 | 176 | 181 | 9,000 |
2015/05/11 | 185 | 185 | 178 | 178 | 14,000 |
2015/05/08 | 178 | 179 | 175 | 179 | 17,000 |
2015/05/07 | 182 | 182 | 174 | 180 | 26,000 |
2015/05/01 | 185 | 190 | 182 | 183 | 26,000 |
2015/04/30 | 193 | 193 | 186 | 186 | 44,000 |
2015/04/28 | 194 | 204 | 185 | 199 | 292,000 |
2015/04/27 | 191 | 197 | 190 | 197 | 186,000 |
2015/04/24 | 191 | 197 | 175 | 188 | 308,000 |
2015/04/23 | 180 | 191 | 178 | 186 | 626,000 |
2015/04/22 | 172 | 184 | 170 | 176 | 411,000 |
2015/04/21 | 172 | 172 | 169 | 172 | 10,000 |
2015/04/20 | 168 | 172 | 168 | 172 | 17,000 |
2015/04/17 | 167 | 173 | 167 | 170 | 29,000 |
2015/04/16 | 169 | 169 | 168 | 168 | 13,000 |
2015/04/15 | 168 | 170 | 168 | 168 | 11,000 |
2015/04/14 | 171 | 173 | 168 | 168 | 24,000 |
2015/04/13 | 166 | 170 | 166 | 170 | 17,000 |
2015/04/10 | 168 | 168 | 166 | 166 | 12,000 |
2015/04/09 | 170 | 173 | 169 | 169 | 28,000 |
2015/04/08 | 169 | 172 | 168 | 169 | 25,000 |
2015/04/07 | 165 | 176 | 164 | 167 | 170,000 |
2015/04/06 | 166 | 168 | 165 | 166 | 78,000 |
2015/04/03 | 165 | 171 | 164 | 171 | 43,000 |
2015/04/02 | 164 | 166 | 163 | 165 | 12,000 |
2015/04/01 | 164 | 164 | 161 | 163 | 26,000 |
2015/03/31 | 164 | 167 | 163 | 166 | 7,000 |
2015/03/30 | 163 | 167 | 162 | 163 | 27,000 |
2015/03/27 | 165 | 165 | 163 | 163 | 24,000 |
2015/03/26 | 169 | 172 | 160 | 165 | 131,000 |
2015/03/25 | 170 | 175 | 168 | 168 | 105,000 |
2015/03/24 | 159 | 171 | 159 | 167 | 187,000 |
2015/03/23 | 161 | 162 | 160 | 162 | 7,000 |
2015/03/20 | 161 | 161 | 160 | 160 | 12,000 |
2015/03/19 | 161 | 161 | 157 | 161 | 16,000 |
2015/03/18 | 163 | 163 | 159 | 161 | 59,000 |
2015/03/17 | 166 | 166 | 163 | 165 | 23,000 |
2015/03/16 | 165 | 168 | 163 | 166 | 29,000 |
2015/03/13 | 167 | 167 | 163 | 166 | 28,000 |
2015/03/12 | 168 | 168 | 162 | 164 | 90,000 |
2015/03/11 | 169 | 169 | 163 | 165 | 119,000 |
2015/03/10 | 190 | 194 | 170 | 173 | 550,000 |
2015/03/09 | 160 | 204 | 160 | 178 | 1,169,000 |
2015/03/06 | 160 | 165 | 159 | 160 | 10,000 |
2015/03/05 | 156 | 162 | 155 | 162 | 19,000 |
2015/03/04 | 160 | 163 | 158 | 158 | 23,000 |
2015/03/03 | 167 | 167 | 159 | 159 | 100,000 |
2015/03/02 | 164 | 171 | 160 | 168 | 56,000 |
2015/02/27 | 162 | 164 | 161 | 164 | 37,000 |
2015/02/26 | 165 | 166 | 162 | 166 | 38,000 |
2015/02/25 | 168 | 168 | 161 | 165 | 61,000 |
2015/02/24 | 159 | 170 | 159 | 165 | 405,000 |
2015/02/23 | 156 | 160 | 156 | 160 | 107,000 |
2015/02/20 | 152 | 157 | 152 | 156 | 41,000 |
2015/02/19 | 155 | 155 | 153 | 154 | 22,000 |
2015/02/18 | 152 | 155 | 152 | 155 | 45,000 |
2015/02/17 | 149 | 152 | 149 | 152 | 35,000 |
2015/02/16 | 146 | 149 | 146 | 149 | 26,000 |
2015/02/13 | 148 | 148 | 146 | 147 | 21,000 |
2015/02/12 | 148 | 149 | 146 | 148 | 7,000 |
2015/02/10 | 143 | 148 | 143 | 148 | 15,000 |
2015/02/09 | 145 | 145 | 145 | 145 | 28,000 |
2015/02/06 | 145 | 145 | 142 | 144 | 38,000 |
2015/02/05 | 145 | 145 | 144 | 144 | 14,000 |
2015/02/04 | 146 | 146 | 145 | 145 | 5,000 |
2015/02/03 | 146 | 146 | 145 | 146 | 14,000 |
2015/02/02 | 146 | 150 | 146 | 146 | 8,000 |
2015/01/30 | 147 | 148 | 147 | 147 | 8,000 |
2015/01/29 | 148 | 149 | 147 | 147 | 13,000 |
2015/01/28 | 147 | 151 | 147 | 148 | 16,000 |
2015/01/27 | 146 | 147 | 146 | 147 | 10,000 |
2015/01/26 | 147 | 147 | 145 | 145 | 24,000 |
2015/01/23 | 148 | 149 | 147 | 147 | 22,000 |
2015/01/22 | 147 | 147 | 144 | 146 | 17,000 |
2015/01/21 | 150 | 150 | 145 | 147 | 37,000 |
2015/01/20 | 150 | 152 | 150 | 150 | 32,000 |
2015/01/19 | 147 | 156 | 147 | 150 | 91,000 |
2015/01/16 | 151 | 151 | 146 | 147 | 159,000 |
2015/01/15 | 150 | 160 | 150 | 159 | 149,000 |
2015/01/14 | 148 | 152 | 148 | 150 | 40,000 |
2015/01/13 | 151 | 151 | 147 | 148 | 45,000 |
2015/01/09 | 158 | 160 | 149 | 151 | 145,000 |
2015/01/08 | 149 | 162 | 149 | 157 | 260,000 |
2015/01/07 | 144 | 148 | 144 | 148 | 20,000 |
2015/01/06 | 146 | 147 | 146 | 147 | 3,000 |
2015/01/05 | 148 | 148 | 143 | 145 | 19,000 |