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 |
---|---|---|---|---|---|
2019/12/30 | 1,100 | 1,372 | 1,099 | 1,183 | 110,000 |
2019/12/27 | 1,082 | 1,104 | 1,040 | 1,072 | 7,700 |
2019/12/26 | 1,122 | 1,122 | 1,081 | 1,081 | 13,100 |
2019/12/25 | 1,145 | 1,145 | 1,067 | 1,123 | 87,600 |
2019/12/24 | 1,005 | 1,005 | 986 | 995 | 6,400 |
2019/12/23 | 1,000 | 1,008 | 997 | 1,008 | 5,300 |
2019/12/20 | 994 | 1,009 | 994 | 1,009 | 1,800 |
2019/12/19 | 1,004 | 1,010 | 998 | 1,000 | 2,700 |
2019/12/18 | 1,019 | 1,019 | 1,005 | 1,011 | 4,500 |
2019/12/17 | 1,015 | 1,022 | 1,011 | 1,018 | 2,600 |
2019/12/16 | 1,026 | 1,031 | 1,013 | 1,022 | 3,200 |
2019/12/13 | 1,040 | 1,040 | 1,024 | 1,035 | 2,500 |
2019/12/12 | 1,033 | 1,033 | 1,033 | 1,033 | 200 |
2019/12/11 | 1,040 | 1,040 | 1,020 | 1,028 | 2,600 |
2019/12/10 | 1,020 | 1,036 | 1,020 | 1,022 | 3,900 |
2019/12/09 | 1,047 | 1,050 | 1,036 | 1,050 | 2,900 |
2019/12/06 | 1,050 | 1,057 | 1,041 | 1,047 | 1,200 |
2019/12/05 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
2019/12/04 | 1,041 | 1,065 | 1,041 | 1,045 | 1,300 |
2019/12/03 | 1,052 | 1,070 | 1,043 | 1,069 | 1,100 |
2019/12/02 | 1,024 | 1,094 | 1,024 | 1,037 | 4,400 |
2019/11/29 | 1,043 | 1,054 | 1,033 | 1,054 | 3,600 |
2019/11/28 | 1,054 | 1,078 | 1,036 | 1,051 | 8,600 |
2019/11/27 | 1,104 | 1,114 | 1,100 | 1,114 | 2,900 |
2019/11/26 | 1,106 | 1,107 | 1,098 | 1,107 | 2,100 |
2019/11/25 | 1,090 | 1,112 | 1,088 | 1,098 | 3,200 |
2019/11/22 | 1,100 | 1,107 | 1,086 | 1,090 | 3,200 |
2019/11/21 | 1,096 | 1,096 | 1,086 | 1,086 | 1,900 |
2019/11/20 | 1,094 | 1,114 | 1,094 | 1,095 | 3,500 |
2019/11/19 | 1,105 | 1,117 | 1,104 | 1,104 | 2,000 |
2019/11/18 | 1,097 | 1,119 | 1,097 | 1,106 | 1,500 |
2019/11/15 | 1,106 | 1,115 | 1,095 | 1,104 | 2,200 |
2019/11/14 | 1,111 | 1,113 | 1,094 | 1,111 | 2,900 |
2019/11/13 | 1,110 | 1,111 | 1,110 | 1,111 | 300 |
2019/11/12 | 1,098 | 1,110 | 1,089 | 1,110 | 2,100 |
2019/11/11 | 1,114 | 1,114 | 1,084 | 1,105 | 2,800 |
2019/11/08 | 1,114 | 1,114 | 1,096 | 1,106 | 4,500 |
2019/11/07 | 1,114 | 1,114 | 1,090 | 1,112 | 3,500 |
2019/11/06 | 1,129 | 1,129 | 1,083 | 1,111 | 4,800 |
2019/11/05 | 1,070 | 1,104 | 1,069 | 1,100 | 4,300 |
2019/11/01 | 1,073 | 1,087 | 1,057 | 1,069 | 1,100 |
2019/10/31 | 1,067 | 1,077 | 1,044 | 1,073 | 5,600 |
2019/10/30 | 1,025 | 1,049 | 1,025 | 1,037 | 2,800 |
2019/10/29 | 1,017 | 1,024 | 1,015 | 1,024 | 7,400 |
2019/10/28 | 1,016 | 1,018 | 998 | 1,016 | 2,900 |
2019/10/25 | 1,000 | 1,019 | 995 | 1,016 | 2,500 |
2019/10/24 | 1,014 | 1,014 | 991 | 1,000 | 1,200 |
2019/10/23 | 1,023 | 1,023 | 1,000 | 1,000 | 4,300 |
2019/10/21 | 1,005 | 1,016 | 1,005 | 1,016 | 300 |
2019/10/18 | 1,009 | 1,012 | 1,009 | 1,010 | 800 |
2019/10/17 | 1,010 | 1,015 | 989 | 1,005 | 2,800 |
2019/10/16 | 1,013 | 1,013 | 1,012 | 1,013 | 700 |
2019/10/15 | 997 | 1,021 | 991 | 1,016 | 2,600 |
2019/10/11 | 995 | 995 | 980 | 993 | 500 |
2019/10/10 | 981 | 985 | 981 | 985 | 300 |
2019/10/09 | 974 | 995 | 974 | 990 | 500 |
2019/10/08 | 992 | 992 | 972 | 988 | 3,300 |
2019/10/07 | 994 | 994 | 970 | 977 | 2,500 |
2019/10/04 | 970 | 987 | 961 | 980 | 1,200 |
2019/10/03 | 979 | 979 | 968 | 976 | 1,500 |
2019/10/02 | 982 | 994 | 982 | 994 | 1,200 |
2019/10/01 | 1,000 | 1,000 | 980 | 982 | 2,800 |
2019/09/30 | 1,004 | 1,004 | 974 | 1,000 | 2,400 |
2019/09/27 | 1,010 | 1,010 | 982 | 1,004 | 1,800 |
2019/09/26 | 996 | 1,019 | 982 | 982 | 2,700 |
2019/09/25 | 1,022 | 1,022 | 997 | 1,020 | 1,400 |
2019/09/24 | 1,013 | 1,024 | 996 | 1,024 | 2,600 |
2019/09/20 | 1,011 | 1,024 | 1,011 | 1,024 | 700 |
2019/09/19 | 1,000 | 1,018 | 1,000 | 1,009 | 2,600 |
2019/09/18 | 980 | 1,008 | 980 | 1,000 | 1,300 |
2019/09/17 | 983 | 983 | 967 | 981 | 700 |
2019/09/13 | 982 | 982 | 976 | 976 | 600 |
2019/09/12 | 965 | 983 | 965 | 981 | 800 |
2019/09/11 | 958 | 980 | 957 | 980 | 1,500 |
2019/09/09 | 962 | 974 | 951 | 969 | 4,200 |
2019/09/06 | 980 | 980 | 965 | 977 | 600 |
2019/09/05 | 953 | 974 | 953 | 974 | 1,200 |
2019/09/04 | 961 | 961 | 955 | 957 | 600 |
2019/09/03 | 979 | 979 | 964 | 975 | 900 |
2019/09/02 | 974 | 974 | 974 | 974 | 100 |
2019/08/30 | 956 | 963 | 956 | 962 | 300 |
2019/08/29 | 950 | 950 | 946 | 946 | 300 |
2019/08/28 | 961 | 974 | 961 | 974 | 400 |
2019/08/27 | 976 | 976 | 976 | 976 | 100 |
2019/08/26 | 978 | 978 | 978 | 978 | 100 |
2019/08/23 | 965 | 975 | 965 | 972 | 1,300 |
2019/08/22 | 965 | 965 | 965 | 965 | 300 |
2019/08/21 | 976 | 976 | 957 | 957 | 200 |
2019/08/20 | 967 | 979 | 967 | 967 | 300 |
2019/08/19 | 986 | 986 | 982 | 982 | 300 |
2019/08/16 | 985 | 985 | 983 | 983 | 200 |
2019/08/15 | 959 | 984 | 944 | 970 | 2,800 |
2019/08/14 | 980 | 984 | 961 | 968 | 1,700 |
2019/08/13 | 988 | 995 | 980 | 995 | 400 |
2019/08/09 | 985 | 985 | 969 | 975 | 1,900 |
2019/08/08 | 984 | 986 | 972 | 972 | 700 |
2019/08/07 | 1,033 | 1,033 | 972 | 973 | 5,500 |
2019/08/06 | 979 | 979 | 951 | 960 | 2,700 |
2019/08/05 | 1,019 | 1,046 | 981 | 990 | 2,500 |
2019/08/02 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2019/08/01 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2019/07/31 | 1,025 | 1,054 | 1,022 | 1,049 | 1,500 |
2019/07/30 | 1,059 | 1,059 | 1,044 | 1,044 | 400 |
2019/07/29 | 1,038 | 1,059 | 1,038 | 1,059 | 200 |
2019/07/26 | 1,016 | 1,056 | 1,016 | 1,038 | 1,400 |
2019/07/25 | 1,041 | 1,055 | 1,038 | 1,038 | 1,700 |
2019/07/24 | 1,052 | 1,069 | 1,039 | 1,039 | 2,200 |
2019/07/23 | 1,068 | 1,072 | 1,068 | 1,070 | 400 |
2019/07/22 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
2019/07/19 | 1,055 | 1,073 | 1,055 | 1,071 | 700 |
2019/07/18 | 1,071 | 1,073 | 1,054 | 1,054 | 1,700 |
2019/07/17 | 1,057 | 1,072 | 1,057 | 1,072 | 700 |
2019/07/16 | 1,052 | 1,062 | 1,052 | 1,053 | 400 |
2019/07/12 | 1,057 | 1,060 | 1,047 | 1,058 | 1,000 |
2019/07/11 | 1,059 | 1,062 | 1,050 | 1,057 | 1,500 |
2019/07/10 | 1,050 | 1,067 | 1,048 | 1,059 | 2,100 |
2019/07/09 | 1,058 | 1,058 | 1,046 | 1,047 | 1,700 |
2019/07/08 | 1,037 | 1,054 | 1,032 | 1,044 | 3,900 |
2019/07/05 | 1,065 | 1,084 | 1,025 | 1,036 | 5,800 |
2019/07/04 | 1,006 | 1,095 | 991 | 1,035 | 20,800 |
2019/07/03 | 1,100 | 1,126 | 1,093 | 1,096 | 6,900 |
2019/07/02 | 1,097 | 1,113 | 1,072 | 1,092 | 7,500 |
2019/07/01 | 1,050 | 1,120 | 1,040 | 1,087 | 23,900 |
2019/06/28 | 999 | 1,013 | 999 | 1,010 | 5,300 |
2019/06/27 | 1,010 | 1,010 | 984 | 984 | 6,300 |
2019/06/26 | 990 | 1,026 | 978 | 1,004 | 4,700 |
2019/06/25 | 997 | 997 | 978 | 978 | 1,000 |
2019/06/24 | 988 | 989 | 988 | 989 | 300 |
2019/06/21 | 968 | 991 | 968 | 973 | 3,900 |
2019/06/20 | 977 | 987 | 977 | 977 | 1,700 |
2019/06/19 | 977 | 977 | 964 | 974 | 700 |
2019/06/18 | 964 | 968 | 964 | 968 | 200 |
2019/06/17 | 960 | 968 | 955 | 957 | 1,700 |
2019/06/14 | 952 | 961 | 951 | 953 | 1,200 |
2019/06/13 | 950 | 967 | 950 | 967 | 700 |
2019/06/12 | 960 | 975 | 950 | 965 | 1,600 |
2019/06/11 | 950 | 960 | 948 | 950 | 2,100 |
2019/06/10 | 953 | 972 | 953 | 972 | 500 |
2019/06/07 | 958 | 958 | 944 | 953 | 600 |
2019/06/06 | 964 | 969 | 953 | 953 | 1,800 |
2019/06/05 | 959 | 967 | 951 | 953 | 1,900 |
2019/06/04 | 930 | 974 | 930 | 974 | 1,800 |
2019/06/03 | 951 | 951 | 936 | 937 | 1,300 |
2019/05/31 | 970 | 973 | 970 | 973 | 500 |
2019/05/30 | 940 | 985 | 940 | 967 | 900 |
2019/05/29 | 992 | 1,029 | 951 | 951 | 1,500 |
2019/05/28 | 965 | 980 | 950 | 962 | 800 |
2019/05/27 | 966 | 966 | 966 | 966 | 100 |
2019/05/24 | 975 | 990 | 955 | 956 | 6,900 |
2019/05/23 | 957 | 992 | 950 | 960 | 3,200 |
2019/05/22 | 974 | 974 | 958 | 965 | 700 |
2019/05/21 | 960 | 960 | 940 | 944 | 3,500 |
2019/05/20 | 989 | 1,004 | 960 | 960 | 4,600 |
2019/05/17 | 1,034 | 1,034 | 997 | 1,019 | 1,600 |
2019/05/16 | 985 | 998 | 972 | 998 | 1,600 |
2019/05/15 | 980 | 998 | 977 | 977 | 1,200 |
2019/05/14 | 991 | 1,005 | 937 | 1,005 | 4,000 |
2019/05/13 | 1,011 | 1,058 | 1,001 | 1,007 | 2,200 |
2019/05/10 | 1,033 | 1,080 | 1,030 | 1,032 | 3,400 |
2019/05/09 | 1,088 | 1,088 | 1,050 | 1,050 | 700 |
2019/05/08 | 1,089 | 1,089 | 1,050 | 1,078 | 1,300 |
2019/05/07 | 1,055 | 1,117 | 1,055 | 1,092 | 2,500 |
2019/04/25 | 1,063 | 1,075 | 1,033 | 1,054 | 5,000 |
2019/04/24 | 1,033 | 1,065 | 1,033 | 1,063 | 4,500 |
2019/04/23 | 1,050 | 1,062 | 1,041 | 1,050 | 2,400 |
2019/04/22 | 1,062 | 1,062 | 1,044 | 1,044 | 500 |
2019/04/19 | 1,033 | 1,063 | 1,033 | 1,061 | 2,400 |
2019/04/18 | 1,062 | 1,067 | 1,030 | 1,037 | 3,100 |
2019/04/17 | 1,040 | 1,068 | 1,040 | 1,066 | 1,700 |
2019/04/16 | 1,014 | 1,045 | 1,014 | 1,021 | 4,000 |
2019/04/15 | 1,015 | 1,017 | 1,005 | 1,009 | 2,100 |
2019/04/12 | 1,000 | 1,005 | 993 | 1,005 | 2,300 |
2019/04/11 | 1,019 | 1,028 | 1,010 | 1,017 | 700 |
2019/04/10 | 1,020 | 1,030 | 1,012 | 1,016 | 2,300 |
2019/04/09 | 1,021 | 1,039 | 1,020 | 1,021 | 3,900 |
2019/04/08 | 1,045 | 1,045 | 1,023 | 1,030 | 5,000 |
2019/04/05 | 1,105 | 1,112 | 996 | 1,037 | 33,700 |
2019/04/04 | 1,197 | 1,197 | 1,145 | 1,163 | 7,000 |
2019/04/03 | 1,196 | 1,200 | 1,151 | 1,186 | 11,900 |
2019/04/02 | 1,197 | 1,214 | 1,113 | 1,200 | 10,800 |
2019/04/01 | 1,166 | 1,196 | 1,166 | 1,195 | 2,600 |
2019/03/29 | 1,247 | 1,247 | 1,156 | 1,166 | 5,400 |
2019/03/28 | 1,109 | 1,209 | 1,097 | 1,168 | 20,800 |
2019/03/27 | 1,050 | 1,093 | 1,050 | 1,084 | 6,700 |
2019/03/26 | 1,048 | 1,095 | 1,047 | 1,047 | 2,000 |
2019/03/25 | 1,050 | 1,110 | 1,006 | 1,048 | 12,300 |
2019/03/22 | 992 | 1,039 | 981 | 1,031 | 4,600 |
2019/03/20 | 977 | 995 | 974 | 995 | 1,900 |
2019/03/19 | 983 | 983 | 977 | 977 | 1,100 |
2019/03/18 | 989 | 997 | 980 | 983 | 2,000 |
2019/03/15 | 976 | 976 | 976 | 976 | 100 |
2019/03/14 | 973 | 987 | 972 | 975 | 1,000 |
2019/03/13 | 975 | 980 | 975 | 978 | 300 |
2019/03/12 | 991 | 991 | 966 | 981 | 2,900 |
2019/03/11 | 981 | 982 | 976 | 976 | 1,000 |
2019/03/08 | 999 | 999 | 981 | 981 | 3,600 |
2019/03/07 | 1,005 | 1,020 | 1,004 | 1,017 | 1,700 |
2019/03/06 | 998 | 1,004 | 998 | 1,004 | 600 |
2019/03/05 | 1,000 | 1,003 | 1,000 | 1,000 | 500 |
2019/03/04 | 998 | 1,010 | 995 | 1,005 | 1,000 |
2019/03/01 | 998 | 998 | 986 | 995 | 2,000 |
2019/02/28 | 1,003 | 1,003 | 993 | 998 | 1,100 |
2019/02/27 | 1,002 | 1,002 | 991 | 991 | 1,200 |
2019/02/26 | 992 | 998 | 991 | 995 | 1,200 |
2019/02/25 | 998 | 998 | 998 | 998 | 500 |
2019/02/22 | 995 | 998 | 993 | 998 | 1,000 |
2019/02/21 | 1,000 | 1,000 | 992 | 997 | 1,600 |
2019/02/20 | 992 | 999 | 988 | 999 | 1,300 |
2019/02/19 | 1,001 | 1,001 | 995 | 1,000 | 900 |
2019/02/18 | 990 | 1,002 | 990 | 1,001 | 1,000 |
2019/02/15 | 986 | 994 | 980 | 994 | 1,500 |
2019/02/14 | 986 | 995 | 985 | 986 | 800 |
2019/02/12 | 1,009 | 1,009 | 990 | 999 | 1,600 |
2019/02/08 | 983 | 994 | 982 | 994 | 600 |
2019/02/07 | 993 | 994 | 981 | 994 | 1,000 |
2019/02/06 | 995 | 1,000 | 991 | 999 | 500 |
2019/02/05 | 996 | 996 | 995 | 995 | 200 |
2019/02/04 | 1,009 | 1,017 | 1,009 | 1,012 | 600 |
2019/02/01 | 1,001 | 1,009 | 996 | 1,009 | 800 |
2019/01/31 | 989 | 1,021 | 989 | 1,006 | 1,000 |
2019/01/30 | 1,005 | 1,005 | 1,004 | 1,004 | 400 |
2019/01/29 | 991 | 998 | 990 | 998 | 400 |
2019/01/28 | 1,003 | 1,003 | 971 | 991 | 1,800 |
2019/01/25 | 987 | 1,002 | 987 | 1,000 | 2,200 |
2019/01/24 | 989 | 989 | 977 | 987 | 400 |
2019/01/23 | 985 | 985 | 981 | 981 | 700 |
2019/01/22 | 970 | 989 | 970 | 977 | 1,700 |
2019/01/21 | 987 | 1,003 | 984 | 1,003 | 1,800 |
2019/01/18 | 1,004 | 1,004 | 984 | 987 | 2,500 |
2019/01/17 | 981 | 1,010 | 981 | 1,001 | 1,600 |
2019/01/16 | 982 | 1,018 | 982 | 1,000 | 2,900 |
2019/01/15 | 968 | 989 | 968 | 984 | 1,800 |
2019/01/11 | 965 | 978 | 965 | 978 | 1,700 |
2019/01/10 | 997 | 997 | 967 | 973 | 1,100 |
2019/01/09 | 1,004 | 1,004 | 972 | 972 | 800 |
2019/01/08 | 1,010 | 1,018 | 1,000 | 1,005 | 600 |
2019/01/07 | 1,009 | 1,009 | 1,001 | 1,006 | 2,000 |
2019/01/04 | 1,009 | 1,009 | 999 | 999 | 1,200 |