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 |
---|---|---|---|---|---|
2017/12/29 | 230 | 230 | 226 | 228 | 56,000 |
2017/12/28 | 235 | 236 | 229 | 230 | 122,000 |
2017/12/27 | 232 | 238 | 229 | 235 | 132,000 |
2017/12/26 | 232 | 234 | 227 | 228 | 160,000 |
2017/12/25 | 238 | 239 | 236 | 236 | 54,000 |
2017/12/22 | 240 | 241 | 237 | 240 | 84,000 |
2017/12/21 | 239 | 245 | 239 | 240 | 146,000 |
2017/12/20 | 236 | 239 | 234 | 239 | 31,000 |
2017/12/19 | 231 | 235 | 231 | 232 | 43,000 |
2017/12/18 | 236 | 239 | 230 | 232 | 88,000 |
2017/12/15 | 238 | 238 | 233 | 237 | 24,000 |
2017/12/14 | 238 | 238 | 234 | 238 | 35,000 |
2017/12/13 | 238 | 243 | 238 | 238 | 87,000 |
2017/12/12 | 235 | 240 | 232 | 240 | 196,000 |
2017/12/11 | 228 | 232 | 226 | 230 | 92,000 |
2017/12/08 | 223 | 232 | 223 | 225 | 85,000 |
2017/12/07 | 222 | 226 | 222 | 226 | 31,000 |
2017/12/06 | 222 | 224 | 218 | 220 | 54,000 |
2017/12/05 | 222 | 223 | 219 | 222 | 72,000 |
2017/12/04 | 226 | 226 | 222 | 222 | 92,000 |
2017/12/01 | 229 | 229 | 223 | 225 | 131,000 |
2017/11/30 | 235 | 235 | 228 | 230 | 70,000 |
2017/11/29 | 238 | 239 | 234 | 235 | 83,000 |
2017/11/28 | 238 | 240 | 230 | 236 | 168,000 |
2017/11/27 | 240 | 243 | 237 | 240 | 139,000 |
2017/11/24 | 239 | 240 | 236 | 239 | 93,000 |
2017/11/22 | 238 | 241 | 235 | 236 | 113,000 |
2017/11/21 | 233 | 238 | 233 | 238 | 78,000 |
2017/11/20 | 230 | 234 | 230 | 232 | 71,000 |
2017/11/17 | 234 | 234 | 227 | 230 | 31,000 |
2017/11/16 | 219 | 229 | 217 | 228 | 39,000 |
2017/11/15 | 230 | 231 | 215 | 220 | 203,000 |
2017/11/14 | 235 | 237 | 232 | 233 | 102,000 |
2017/11/13 | 234 | 237 | 233 | 235 | 52,000 |
2017/11/10 | 237 | 240 | 233 | 237 | 81,000 |
2017/11/09 | 247 | 248 | 235 | 238 | 306,000 |
2017/11/08 | 240 | 248 | 238 | 246 | 168,000 |
2017/11/07 | 236 | 241 | 234 | 236 | 124,000 |
2017/11/06 | 244 | 244 | 236 | 237 | 144,000 |
2017/11/02 | 250 | 251 | 243 | 243 | 187,000 |
2017/11/01 | 253 | 258 | 247 | 248 | 395,000 |
2017/10/31 | 249 | 251 | 247 | 249 | 196,000 |
2017/10/30 | 257 | 261 | 232 | 253 | 1,009,000 |
2017/10/27 | 249 | 255 | 249 | 255 | 428,000 |
2017/10/26 | 248 | 251 | 244 | 247 | 308,000 |
2017/10/25 | 249 | 255 | 248 | 249 | 530,000 |
2017/10/24 | 245 | 253 | 243 | 250 | 638,000 |
2017/10/23 | 247 | 248 | 240 | 246 | 447,000 |
2017/10/20 | 240 | 245 | 236 | 244 | 630,000 |
2017/10/19 | 236 | 241 | 236 | 241 | 253,000 |
2017/10/18 | 238 | 238 | 232 | 235 | 316,000 |
2017/10/17 | 228 | 237 | 228 | 237 | 501,000 |
2017/10/16 | 220 | 227 | 219 | 224 | 228,000 |
2017/10/13 | 224 | 226 | 215 | 218 | 367,000 |
2017/10/12 | 227 | 228 | 224 | 225 | 226,000 |
2017/10/11 | 231 | 231 | 223 | 224 | 536,000 |
2017/10/10 | 243 | 247 | 234 | 235 | 444,000 |
2017/10/06 | 244 | 254 | 238 | 243 | 1,967,000 |
2017/10/05 | 281 | 293 | 273 | 292 | 828,000 |
2017/10/04 | 279 | 282 | 275 | 282 | 502,000 |
2017/10/03 | 282 | 286 | 268 | 272 | 739,000 |
2017/10/02 | 262 | 287 | 261 | 282 | 1,297,000 |
2017/09/29 | 248 | 260 | 241 | 257 | 348,000 |
2017/09/28 | 252 | 256 | 247 | 247 | 328,000 |
2017/09/27 | 248 | 253 | 244 | 251 | 644,000 |
2017/09/26 | 235 | 244 | 232 | 244 | 459,000 |
2017/09/25 | 227 | 235 | 227 | 235 | 49,000 |
2017/09/22 | 233 | 235 | 219 | 225 | 122,000 |
2017/09/21 | 229 | 236 | 229 | 235 | 146,000 |
2017/09/20 | 230 | 233 | 226 | 229 | 89,000 |
2017/09/19 | 229 | 234 | 226 | 232 | 168,000 |
2017/09/15 | 217 | 219 | 216 | 218 | 43,000 |
2017/09/14 | 218 | 219 | 215 | 216 | 63,000 |
2017/09/13 | 216 | 218 | 216 | 217 | 44,000 |
2017/09/12 | 214 | 218 | 213 | 216 | 61,000 |
2017/09/11 | 210 | 213 | 210 | 213 | 27,000 |
2017/09/08 | 207 | 210 | 205 | 205 | 25,000 |
2017/09/07 | 212 | 215 | 208 | 208 | 43,000 |
2017/09/06 | 199 | 213 | 199 | 210 | 125,000 |
2017/09/05 | 219 | 220 | 199 | 202 | 226,000 |
2017/09/04 | 228 | 232 | 214 | 219 | 150,000 |
2017/09/01 | 237 | 239 | 230 | 234 | 190,000 |
2017/08/31 | 232 | 237 | 232 | 236 | 138,000 |
2017/08/30 | 230 | 230 | 227 | 230 | 85,000 |
2017/08/29 | 226 | 228 | 216 | 227 | 106,000 |
2017/08/28 | 225 | 232 | 225 | 232 | 118,000 |
2017/08/25 | 224 | 227 | 221 | 225 | 87,000 |
2017/08/24 | 218 | 225 | 217 | 220 | 84,000 |
2017/08/23 | 223 | 223 | 215 | 216 | 66,000 |
2017/08/22 | 205 | 223 | 205 | 221 | 120,000 |
2017/08/21 | 202 | 205 | 199 | 205 | 29,000 |
2017/08/18 | 204 | 205 | 201 | 202 | 30,000 |
2017/08/17 | 204 | 206 | 204 | 206 | 12,000 |
2017/08/16 | 202 | 204 | 200 | 201 | 36,000 |
2017/08/15 | 203 | 204 | 200 | 203 | 19,000 |
2017/08/14 | 197 | 200 | 195 | 198 | 78,000 |
2017/08/10 | 207 | 208 | 205 | 205 | 43,000 |
2017/08/09 | 218 | 218 | 209 | 210 | 55,000 |
2017/08/08 | 215 | 219 | 215 | 217 | 18,000 |
2017/08/07 | 211 | 217 | 211 | 214 | 43,000 |
2017/08/04 | 213 | 213 | 209 | 211 | 30,000 |
2017/08/03 | 216 | 220 | 214 | 215 | 77,000 |
2017/08/02 | 207 | 218 | 203 | 214 | 163,000 |
2017/08/01 | 222 | 222 | 202 | 203 | 231,000 |
2017/07/31 | 219 | 225 | 217 | 220 | 97,000 |
2017/07/28 | 237 | 244 | 217 | 222 | 279,000 |
2017/07/27 | 241 | 241 | 235 | 237 | 235,000 |
2017/07/26 | 230 | 241 | 227 | 241 | 359,000 |
2017/07/25 | 228 | 230 | 226 | 228 | 81,000 |
2017/07/24 | 229 | 230 | 225 | 228 | 72,000 |
2017/07/21 | 221 | 230 | 218 | 230 | 289,000 |
2017/07/20 | 220 | 222 | 218 | 221 | 88,000 |
2017/07/19 | 215 | 220 | 215 | 219 | 96,000 |
2017/07/18 | 217 | 220 | 215 | 215 | 104,000 |
2017/07/14 | 217 | 219 | 214 | 219 | 181,000 |
2017/07/13 | 231 | 231 | 217 | 220 | 351,000 |
2017/07/12 | 234 | 236 | 224 | 229 | 402,000 |
2017/07/11 | 225 | 239 | 222 | 238 | 519,000 |
2017/07/10 | 219 | 227 | 216 | 224 | 490,000 |
2017/07/07 | 220 | 228 | 215 | 217 | 736,000 |
2017/07/06 | 262 | 287 | 223 | 228 | 6,813,000 |
2017/07/05 | 211 | 214 | 202 | 214 | 515,000 |
2017/07/04 | 209 | 219 | 198 | 205 | 1,379,000 |
2017/07/03 | 184 | 227 | 183 | 217 | 7,494,000 |
2017/06/30 | 173 | 178 | 172 | 177 | 414,000 |
2017/06/29 | 171 | 174 | 170 | 174 | 128,000 |
2017/06/28 | 172 | 173 | 169 | 171 | 111,000 |
2017/06/27 | 174 | 174 | 171 | 174 | 45,000 |
2017/06/26 | 172 | 174 | 172 | 174 | 67,000 |
2017/06/23 | 174 | 174 | 170 | 171 | 142,000 |
2017/06/22 | 175 | 175 | 173 | 174 | 74,000 |
2017/06/21 | 170 | 175 | 170 | 175 | 168,000 |
2017/06/20 | 170 | 174 | 168 | 169 | 368,000 |
2017/06/19 | 168 | 169 | 167 | 167 | 48,000 |
2017/06/16 | 165 | 168 | 165 | 166 | 64,000 |
2017/06/15 | 168 | 168 | 166 | 166 | 30,000 |
2017/06/14 | 171 | 172 | 167 | 168 | 45,000 |
2017/06/13 | 167 | 171 | 167 | 170 | 69,000 |
2017/06/12 | 170 | 170 | 165 | 167 | 115,000 |
2017/06/09 | 169 | 173 | 168 | 171 | 259,000 |
2017/06/08 | 162 | 172 | 162 | 169 | 337,000 |
2017/06/07 | 163 | 163 | 162 | 163 | 41,000 |
2017/06/06 | 164 | 164 | 162 | 162 | 44,000 |
2017/06/05 | 163 | 165 | 163 | 164 | 47,000 |
2017/06/02 | 162 | 163 | 162 | 163 | 26,000 |
2017/06/01 | 161 | 162 | 160 | 161 | 84,000 |
2017/05/31 | 163 | 163 | 161 | 161 | 35,000 |
2017/05/30 | 163 | 163 | 162 | 163 | 17,000 |
2017/05/29 | 162 | 163 | 162 | 163 | 16,000 |
2017/05/26 | 165 | 165 | 160 | 162 | 132,000 |
2017/05/25 | 165 | 166 | 165 | 165 | 29,000 |
2017/05/24 | 164 | 165 | 163 | 165 | 70,000 |
2017/05/23 | 164 | 164 | 163 | 164 | 38,000 |
2017/05/22 | 165 | 165 | 163 | 163 | 22,000 |
2017/05/19 | 164 | 164 | 161 | 163 | 21,000 |
2017/05/18 | 161 | 165 | 158 | 164 | 103,000 |
2017/05/17 | 166 | 168 | 163 | 164 | 74,000 |
2017/05/16 | 162 | 165 | 162 | 165 | 89,000 |
2017/05/15 | 161 | 162 | 160 | 162 | 63,000 |
2017/05/12 | 160 | 161 | 159 | 161 | 62,000 |
2017/05/11 | 158 | 160 | 158 | 159 | 73,000 |
2017/05/10 | 159 | 159 | 158 | 159 | 44,000 |
2017/05/09 | 160 | 160 | 158 | 159 | 48,000 |
2017/05/08 | 160 | 162 | 159 | 160 | 54,000 |
2017/05/02 | 158 | 159 | 157 | 159 | 58,000 |
2017/05/01 | 160 | 160 | 158 | 158 | 20,000 |
2017/04/28 | 158 | 163 | 158 | 160 | 103,000 |
2017/04/27 | 154 | 159 | 154 | 158 | 204,000 |
2017/04/26 | 149 | 154 | 149 | 154 | 96,000 |
2017/04/25 | 149 | 149 | 148 | 149 | 25,000 |
2017/04/24 | 151 | 151 | 149 | 149 | 22,000 |
2017/04/21 | 151 | 151 | 150 | 150 | 14,000 |
2017/04/20 | 150 | 151 | 149 | 150 | 11,000 |
2017/04/19 | 149 | 149 | 148 | 149 | 8,000 |
2017/04/18 | 148 | 151 | 148 | 150 | 39,000 |
2017/04/17 | 143 | 146 | 142 | 146 | 79,000 |
2017/04/14 | 144 | 148 | 144 | 145 | 53,000 |
2017/04/13 | 143 | 146 | 140 | 146 | 66,000 |
2017/04/12 | 148 | 148 | 144 | 146 | 93,000 |
2017/04/11 | 155 | 155 | 150 | 151 | 92,000 |
2017/04/10 | 155 | 158 | 155 | 155 | 82,000 |
2017/04/07 | 161 | 162 | 150 | 154 | 468,000 |
2017/04/06 | 177 | 184 | 160 | 161 | 2,139,000 |
2017/04/05 | 156 | 162 | 155 | 162 | 122,000 |
2017/04/04 | 160 | 160 | 152 | 154 | 68,000 |
2017/04/03 | 159 | 160 | 158 | 159 | 49,000 |
2017/03/31 | 158 | 158 | 157 | 157 | 23,000 |
2017/03/30 | 159 | 164 | 153 | 156 | 230,000 |
2017/03/29 | 153 | 169 | 153 | 161 | 246,000 |
2017/03/28 | 152 | 154 | 152 | 154 | 17,000 |
2017/03/27 | 154 | 154 | 152 | 152 | 18,000 |
2017/03/24 | 154 | 154 | 153 | 154 | 25,000 |
2017/03/23 | 155 | 155 | 152 | 153 | 52,000 |
2017/03/22 | 156 | 156 | 154 | 154 | 26,000 |
2017/03/21 | 157 | 157 | 155 | 156 | 40,000 |
2017/03/17 | 153 | 156 | 153 | 155 | 41,000 |
2017/03/16 | 156 | 156 | 148 | 152 | 98,000 |
2017/03/15 | 155 | 156 | 154 | 154 | 50,000 |
2017/03/14 | 154 | 155 | 154 | 155 | 13,000 |
2017/03/13 | 155 | 155 | 153 | 154 | 69,000 |
2017/03/10 | 150 | 154 | 150 | 154 | 44,000 |
2017/03/09 | 146 | 150 | 146 | 150 | 43,000 |
2017/03/08 | 149 | 150 | 147 | 147 | 102,000 |
2017/03/07 | 154 | 155 | 151 | 151 | 27,000 |
2017/03/06 | 155 | 155 | 154 | 155 | 50,000 |
2017/03/03 | 155 | 156 | 155 | 156 | 4,000 |
2017/03/02 | 157 | 157 | 155 | 156 | 38,000 |
2017/03/01 | 157 | 157 | 154 | 155 | 36,000 |
2017/02/28 | 154 | 156 | 154 | 155 | 34,000 |
2017/02/27 | 158 | 158 | 154 | 154 | 72,000 |
2017/02/24 | 158 | 159 | 156 | 159 | 50,000 |
2017/02/23 | 160 | 160 | 158 | 158 | 96,000 |
2017/02/22 | 168 | 169 | 162 | 162 | 205,000 |
2017/02/21 | 165 | 167 | 164 | 167 | 58,000 |
2017/02/20 | 166 | 170 | 164 | 164 | 135,000 |
2017/02/17 | 165 | 168 | 164 | 167 | 124,000 |
2017/02/16 | 160 | 165 | 159 | 165 | 222,000 |
2017/02/15 | 159 | 160 | 158 | 160 | 63,000 |
2017/02/14 | 159 | 160 | 155 | 158 | 112,000 |
2017/02/13 | 155 | 159 | 155 | 157 | 86,000 |
2017/02/10 | 153 | 158 | 153 | 155 | 199,000 |
2017/02/09 | 155 | 155 | 152 | 153 | 267,000 |
2017/02/08 | 149 | 156 | 149 | 155 | 297,000 |
2017/02/07 | 147 | 153 | 147 | 149 | 164,000 |
2017/02/06 | 145 | 149 | 145 | 147 | 42,000 |
2017/02/03 | 147 | 147 | 144 | 145 | 74,000 |
2017/02/02 | 150 | 150 | 147 | 147 | 47,000 |
2017/02/01 | 145 | 152 | 145 | 149 | 155,000 |
2017/01/31 | 148 | 148 | 146 | 146 | 38,000 |
2017/01/30 | 150 | 150 | 148 | 149 | 60,000 |
2017/01/27 | 150 | 151 | 147 | 151 | 91,000 |
2017/01/26 | 149 | 150 | 146 | 150 | 78,000 |
2017/01/25 | 145 | 148 | 143 | 147 | 98,000 |
2017/01/24 | 143 | 145 | 143 | 145 | 33,000 |
2017/01/23 | 144 | 147 | 142 | 144 | 123,000 |
2017/01/20 | 147 | 148 | 143 | 143 | 137,000 |
2017/01/19 | 148 | 148 | 146 | 146 | 89,000 |
2017/01/18 | 149 | 149 | 145 | 147 | 202,000 |
2017/01/17 | 151 | 157 | 149 | 149 | 380,000 |
2017/01/16 | 156 | 158 | 151 | 151 | 490,000 |
2017/01/13 | 181 | 188 | 157 | 158 | 5,661,000 |
2017/01/12 | 138 | 140 | 136 | 138 | 177,000 |
2017/01/11 | 137 | 137 | 133 | 135 | 100,000 |
2017/01/10 | 132 | 136 | 132 | 136 | 99,000 |
2017/01/06 | 131 | 132 | 130 | 130 | 41,000 |
2017/01/05 | 131 | 132 | 130 | 132 | 31,000 |
2017/01/04 | 128 | 132 | 128 | 131 | 55,000 |