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 |
---|---|---|---|---|---|
2016/12/30 | 126 | 129 | 126 | 127 | 55,000 |
2016/12/29 | 132 | 133 | 126 | 129 | 139,000 |
2016/12/28 | 136 | 137 | 130 | 131 | 130,000 |
2016/12/27 | 143 | 145 | 129 | 134 | 1,130,000 |
2016/12/26 | 126 | 129 | 124 | 128 | 92,000 |
2016/12/22 | 124 | 126 | 124 | 124 | 61,000 |
2016/12/21 | 124 | 136 | 123 | 123 | 319,000 |
2016/12/20 | 123 | 125 | 123 | 123 | 69,000 |
2016/12/19 | 124 | 125 | 120 | 122 | 74,000 |
2016/12/16 | 121 | 126 | 121 | 123 | 135,000 |
2016/12/15 | 119 | 122 | 119 | 120 | 62,000 |
2016/12/14 | 118 | 121 | 118 | 120 | 67,000 |
2016/12/13 | 117 | 120 | 117 | 119 | 19,000 |
2016/12/12 | 117 | 120 | 117 | 119 | 97,000 |
2016/12/09 | 117 | 118 | 114 | 116 | 100,000 |
2016/12/08 | 120 | 122 | 115 | 118 | 186,000 |
2016/12/07 | 119 | 120 | 118 | 119 | 33,000 |
2016/12/06 | 116 | 119 | 116 | 118 | 21,000 |
2016/12/05 | 116 | 118 | 114 | 117 | 21,000 |
2016/12/02 | 117 | 117 | 114 | 115 | 42,000 |
2016/12/01 | 117 | 119 | 117 | 118 | 27,000 |
2016/11/30 | 116 | 118 | 115 | 117 | 46,000 |
2016/11/29 | 117 | 117 | 115 | 115 | 7,000 |
2016/11/28 | 114 | 116 | 113 | 115 | 21,000 |
2016/11/25 | 115 | 117 | 114 | 114 | 36,000 |
2016/11/24 | 116 | 116 | 113 | 114 | 58,000 |
2016/11/22 | 114 | 116 | 113 | 116 | 46,000 |
2016/11/21 | 111 | 114 | 111 | 112 | 41,000 |
2016/11/18 | 110 | 111 | 109 | 110 | 33,000 |
2016/11/17 | 107 | 110 | 107 | 109 | 33,000 |
2016/11/16 | 105 | 108 | 105 | 107 | 32,000 |
2016/11/15 | 105 | 106 | 104 | 106 | 6,000 |
2016/11/14 | 104 | 105 | 102 | 105 | 76,000 |
2016/11/11 | 107 | 108 | 106 | 106 | 24,000 |
2016/11/10 | 105 | 107 | 104 | 105 | 34,000 |
2016/11/09 | 111 | 112 | 101 | 102 | 108,000 |
2016/11/08 | 110 | 110 | 109 | 110 | 19,000 |
2016/11/07 | 112 | 112 | 107 | 109 | 43,000 |
2016/11/04 | 113 | 114 | 110 | 111 | 43,000 |
2016/11/02 | 118 | 118 | 114 | 114 | 37,000 |
2016/11/01 | 117 | 118 | 116 | 117 | 7,000 |
2016/10/31 | 116 | 117 | 116 | 116 | 12,000 |
2016/10/28 | 116 | 117 | 115 | 116 | 13,000 |
2016/10/27 | 116 | 119 | 114 | 115 | 78,000 |
2016/10/26 | 118 | 120 | 117 | 118 | 24,000 |
2016/10/25 | 117 | 118 | 116 | 118 | 31,000 |
2016/10/24 | 117 | 118 | 115 | 116 | 29,000 |
2016/10/21 | 118 | 118 | 118 | 118 | 7,000 |
2016/10/20 | 118 | 119 | 116 | 117 | 77,000 |
2016/10/19 | 117 | 120 | 117 | 118 | 15,000 |
2016/10/18 | 116 | 120 | 116 | 118 | 42,000 |
2016/10/17 | 117 | 118 | 114 | 116 | 12,000 |
2016/10/14 | 115 | 116 | 114 | 116 | 34,000 |
2016/10/13 | 114 | 116 | 114 | 116 | 30,000 |
2016/10/12 | 114 | 117 | 114 | 116 | 24,000 |
2016/10/11 | 115 | 119 | 114 | 115 | 51,000 |
2016/10/07 | 119 | 119 | 116 | 116 | 42,000 |
2016/10/06 | 118 | 123 | 118 | 119 | 177,000 |
2016/10/05 | 124 | 130 | 124 | 128 | 98,000 |
2016/10/04 | 124 | 126 | 124 | 125 | 35,000 |
2016/10/03 | 124 | 125 | 122 | 123 | 22,000 |
2016/09/30 | 123 | 126 | 122 | 123 | 25,000 |
2016/09/29 | 122 | 126 | 121 | 123 | 70,000 |
2016/09/28 | 122 | 125 | 120 | 123 | 39,000 |
2016/09/27 | 122 | 122 | 116 | 122 | 72,000 |
2016/09/26 | 124 | 125 | 120 | 122 | 48,000 |
2016/09/23 | 119 | 125 | 118 | 121 | 54,000 |
2016/09/21 | 120 | 122 | 119 | 119 | 20,000 |
2016/09/20 | 120 | 122 | 116 | 118 | 120,000 |
2016/09/16 | 122 | 124 | 120 | 121 | 103,000 |
2016/09/15 | 127 | 127 | 120 | 123 | 117,000 |
2016/09/14 | 129 | 138 | 128 | 128 | 287,000 |
2016/09/13 | 135 | 135 | 127 | 127 | 151,000 |
2016/09/12 | 138 | 140 | 129 | 132 | 148,000 |
2016/09/09 | 144 | 157 | 133 | 134 | 969,000 |
2016/09/08 | 140 | 180 | 138 | 143 | 6,089,000 |
2016/09/07 | 105 | 151 | 105 | 139 | 4,363,000 |
2016/09/06 | 103 | 108 | 103 | 107 | 70,000 |
2016/09/05 | 102 | 104 | 102 | 102 | 8,000 |
2016/09/02 | 103 | 103 | 102 | 102 | 7,000 |
2016/09/01 | 103 | 104 | 102 | 103 | 10,000 |
2016/08/31 | 103 | 103 | 103 | 103 | 4,000 |
2016/08/30 | 103 | 103 | 103 | 103 | 12,000 |
2016/08/29 | 103 | 104 | 103 | 103 | 5,000 |
2016/08/26 | 102 | 104 | 102 | 102 | 7,000 |
2016/08/25 | 104 | 105 | 104 | 104 | 4,000 |
2016/08/24 | 103 | 104 | 103 | 104 | 6,000 |
2016/08/23 | 103 | 105 | 103 | 105 | 11,000 |
2016/08/19 | 104 | 104 | 102 | 104 | 7,000 |
2016/08/18 | 104 | 104 | 104 | 104 | 1,000 |
2016/08/17 | 103 | 104 | 103 | 104 | 4,000 |
2016/08/16 | 105 | 105 | 103 | 103 | 11,000 |
2016/08/15 | 107 | 107 | 104 | 105 | 35,000 |
2016/08/12 | 107 | 107 | 105 | 107 | 9,000 |
2016/08/10 | 109 | 109 | 104 | 104 | 16,000 |
2016/08/09 | 106 | 108 | 105 | 108 | 7,000 |
2016/08/08 | 108 | 108 | 105 | 105 | 25,000 |
2016/08/05 | 108 | 108 | 106 | 108 | 4,000 |
2016/08/04 | 114 | 114 | 103 | 106 | 79,000 |
2016/08/03 | 109 | 112 | 109 | 112 | 2,000 |
2016/08/02 | 114 | 114 | 114 | 114 | 1,000 |
2016/08/01 | 111 | 114 | 105 | 114 | 21,000 |
2016/07/29 | 115 | 116 | 108 | 110 | 11,000 |
2016/07/28 | 115 | 116 | 111 | 114 | 7,000 |
2016/07/27 | 113 | 115 | 109 | 115 | 30,000 |
2016/07/26 | 111 | 112 | 111 | 112 | 6,000 |
2016/07/25 | 108 | 111 | 106 | 111 | 9,000 |
2016/07/22 | 108 | 108 | 108 | 108 | 1,000 |
2016/07/21 | 106 | 108 | 105 | 107 | 11,000 |
2016/07/14 | 107 | 108 | 107 | 108 | 4,000 |
2016/07/12 | 105 | 108 | 105 | 108 | 13,000 |
2016/07/11 | 102 | 104 | 102 | 104 | 22,000 |
2016/07/08 | 104 | 104 | 102 | 102 | 5,000 |
2016/07/07 | 102 | 105 | 102 | 104 | 12,000 |
2016/07/06 | 103 | 105 | 101 | 105 | 10,000 |
2016/07/05 | 106 | 107 | 103 | 106 | 14,000 |
2016/07/04 | 102 | 102 | 102 | 102 | 4,000 |
2016/07/01 | 104 | 104 | 102 | 103 | 14,000 |
2016/06/30 | 102 | 105 | 102 | 102 | 18,000 |
2016/06/29 | 104 | 104 | 101 | 102 | 5,000 |
2016/06/28 | 101 | 103 | 101 | 103 | 3,000 |
2016/06/27 | 100 | 102 | 99 | 101 | 5,000 |
2016/06/24 | 108 | 109 | 101 | 104 | 14,000 |
2016/06/23 | 106 | 108 | 106 | 108 | 4,000 |
2016/06/22 | 105 | 105 | 105 | 105 | 7,000 |
2016/06/21 | 103 | 107 | 103 | 107 | 23,000 |
2016/06/20 | 101 | 105 | 101 | 105 | 8,000 |
2016/06/17 | 102 | 104 | 102 | 102 | 12,000 |
2016/06/16 | 103 | 106 | 101 | 102 | 19,000 |
2016/06/15 | 104 | 105 | 103 | 103 | 29,000 |
2016/06/14 | 106 | 108 | 105 | 106 | 47,000 |
2016/06/13 | 108 | 108 | 107 | 108 | 33,000 |
2016/06/10 | 110 | 110 | 109 | 109 | 71,000 |
2016/06/09 | 111 | 112 | 109 | 110 | 26,000 |
2016/06/08 | 111 | 111 | 111 | 111 | 2,000 |
2016/06/06 | 110 | 112 | 109 | 112 | 13,000 |
2016/06/03 | 111 | 112 | 110 | 111 | 10,000 |
2016/06/02 | 110 | 113 | 110 | 113 | 5,000 |
2016/06/01 | 113 | 113 | 112 | 113 | 3,000 |
2016/05/31 | 111 | 112 | 110 | 112 | 7,000 |
2016/05/30 | 109 | 111 | 109 | 111 | 16,000 |
2016/05/27 | 109 | 109 | 109 | 109 | 1,000 |
2016/05/26 | 111 | 112 | 110 | 110 | 5,000 |
2016/05/25 | 111 | 111 | 110 | 110 | 8,000 |
2016/05/24 | 111 | 113 | 110 | 110 | 14,000 |
2016/05/23 | 112 | 113 | 112 | 112 | 5,000 |
2016/05/19 | 114 | 114 | 112 | 114 | 3,000 |
2016/05/18 | 113 | 115 | 112 | 112 | 11,000 |
2016/05/17 | 113 | 113 | 112 | 112 | 6,000 |
2016/05/13 | 112 | 116 | 112 | 116 | 3,000 |
2016/05/11 | 114 | 115 | 114 | 114 | 8,000 |
2016/05/10 | 112 | 114 | 112 | 114 | 7,000 |
2016/05/09 | 114 | 114 | 112 | 112 | 7,000 |
2016/05/06 | 112 | 113 | 112 | 113 | 6,000 |
2016/05/02 | 113 | 116 | 110 | 111 | 56,000 |
2016/04/28 | 120 | 120 | 116 | 119 | 13,000 |
2016/04/27 | 120 | 120 | 116 | 120 | 4,000 |
2016/04/26 | 118 | 118 | 118 | 118 | 1,000 |
2016/04/25 | 122 | 123 | 118 | 121 | 11,000 |
2016/04/22 | 119 | 122 | 119 | 122 | 4,000 |
2016/04/21 | 120 | 122 | 118 | 121 | 14,000 |
2016/04/20 | 122 | 124 | 118 | 118 | 15,000 |
2016/04/19 | 118 | 122 | 118 | 122 | 5,000 |
2016/04/18 | 120 | 122 | 120 | 122 | 4,000 |
2016/04/15 | 116 | 125 | 116 | 120 | 80,000 |
2016/04/14 | 116 | 118 | 115 | 115 | 24,000 |
2016/04/13 | 115 | 118 | 115 | 116 | 15,000 |
2016/04/11 | 119 | 119 | 114 | 118 | 10,000 |
2016/04/08 | 115 | 117 | 115 | 117 | 13,000 |
2016/04/07 | 116 | 117 | 115 | 116 | 7,000 |
2016/04/06 | 116 | 121 | 115 | 116 | 42,000 |
2016/04/05 | 127 | 130 | 123 | 125 | 31,000 |
2016/04/04 | 124 | 129 | 123 | 129 | 8,000 |
2016/04/01 | 127 | 129 | 123 | 129 | 17,000 |
2016/03/31 | 128 | 128 | 128 | 128 | 3,000 |
2016/03/30 | 128 | 128 | 124 | 128 | 5,000 |
2016/03/29 | 128 | 128 | 126 | 126 | 3,000 |
2016/03/28 | 128 | 129 | 128 | 129 | 3,000 |
2016/03/25 | 125 | 128 | 125 | 128 | 7,000 |
2016/03/24 | 123 | 126 | 123 | 125 | 4,000 |
2016/03/22 | 126 | 128 | 126 | 128 | 4,000 |
2016/03/17 | 127 | 129 | 127 | 129 | 2,000 |
2016/03/16 | 129 | 129 | 129 | 129 | 17,000 |
2016/03/15 | 123 | 126 | 123 | 126 | 6,000 |
2016/03/14 | 124 | 125 | 122 | 123 | 8,000 |
2016/03/11 | 117 | 119 | 115 | 119 | 10,000 |
2016/03/10 | 115 | 117 | 115 | 117 | 2,000 |
2016/03/08 | 117 | 117 | 117 | 117 | 1,000 |
2016/03/07 | 116 | 117 | 115 | 117 | 10,000 |
2016/03/04 | 115 | 115 | 115 | 115 | 2,000 |
2016/03/03 | 112 | 115 | 112 | 115 | 5,000 |
2016/03/01 | 116 | 116 | 116 | 116 | 1,000 |
2016/02/29 | 116 | 116 | 115 | 115 | 3,000 |
2016/02/26 | 115 | 115 | 114 | 115 | 8,000 |
2016/02/25 | 116 | 116 | 116 | 116 | 3,000 |
2016/02/22 | 114 | 116 | 114 | 116 | 2,000 |
2016/02/19 | 112 | 116 | 112 | 116 | 4,000 |
2016/02/18 | 114 | 115 | 112 | 115 | 5,000 |
2016/02/17 | 111 | 111 | 111 | 111 | 3,000 |
2016/02/16 | 107 | 110 | 107 | 109 | 5,000 |
2016/02/15 | 103 | 108 | 100 | 106 | 54,000 |
2016/02/12 | 104 | 110 | 104 | 104 | 32,000 |
2016/02/10 | 114 | 115 | 112 | 114 | 18,000 |
2016/02/09 | 116 | 118 | 116 | 118 | 4,000 |
2016/02/08 | 119 | 119 | 119 | 119 | 1,000 |
2016/02/05 | 121 | 123 | 118 | 118 | 22,000 |
2016/02/04 | 124 | 125 | 121 | 124 | 5,000 |
2016/02/03 | 123 | 127 | 121 | 127 | 10,000 |
2016/02/02 | 124 | 125 | 123 | 125 | 3,000 |
2016/02/01 | 123 | 127 | 121 | 126 | 33,000 |
2016/01/29 | 122 | 122 | 118 | 122 | 21,000 |
2016/01/28 | 125 | 125 | 119 | 121 | 40,000 |
2016/01/27 | 122 | 125 | 121 | 125 | 3,000 |
2016/01/26 | 119 | 124 | 119 | 124 | 2,000 |
2016/01/25 | 121 | 124 | 120 | 123 | 11,000 |
2016/01/22 | 115 | 121 | 115 | 121 | 9,000 |
2016/01/21 | 116 | 122 | 113 | 114 | 24,000 |
2016/01/20 | 124 | 124 | 115 | 116 | 39,000 |
2016/01/19 | 122 | 123 | 119 | 123 | 7,000 |
2016/01/18 | 125 | 125 | 120 | 120 | 12,000 |
2016/01/15 | 126 | 129 | 124 | 125 | 46,000 |
2016/01/14 | 125 | 125 | 121 | 121 | 12,000 |
2016/01/13 | 124 | 127 | 124 | 127 | 3,000 |
2016/01/12 | 127 | 128 | 123 | 123 | 13,000 |
2016/01/08 | 136 | 140 | 129 | 129 | 68,000 |
2016/01/07 | 140 | 144 | 135 | 135 | 34,000 |
2016/01/06 | 139 | 150 | 139 | 145 | 19,000 |
2016/01/05 | 140 | 140 | 140 | 140 | 1,000 |
2016/01/04 | 139 | 141 | 138 | 140 | 14,000 |