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 |
---|---|---|---|---|---|
2021/12/30 | 1,300 | 1,307 | 1,290 | 1,307 | 4,400 |
2021/12/29 | 1,319 | 1,322 | 1,294 | 1,322 | 2,000 |
2021/12/28 | 1,305 | 1,343 | 1,305 | 1,309 | 8,000 |
2021/12/27 | 1,345 | 1,345 | 1,313 | 1,326 | 4,300 |
2021/12/24 | 1,343 | 1,351 | 1,313 | 1,335 | 8,400 |
2021/12/23 | 1,273 | 1,343 | 1,257 | 1,343 | 8,100 |
2021/12/22 | 1,198 | 1,282 | 1,188 | 1,273 | 8,100 |
2021/12/21 | 1,247 | 1,247 | 1,200 | 1,205 | 4,000 |
2021/12/20 | 1,274 | 1,281 | 1,205 | 1,231 | 8,700 |
2021/12/17 | 1,258 | 1,286 | 1,256 | 1,274 | 5,300 |
2021/12/16 | 1,287 | 1,287 | 1,265 | 1,266 | 2,800 |
2021/12/15 | 1,277 | 1,277 | 1,266 | 1,266 | 1,500 |
2021/12/14 | 1,262 | 1,279 | 1,262 | 1,277 | 3,000 |
2021/12/13 | 1,320 | 1,320 | 1,270 | 1,270 | 1,200 |
2021/12/10 | 1,329 | 1,329 | 1,298 | 1,300 | 3,300 |
2021/12/09 | 1,338 | 1,350 | 1,329 | 1,329 | 4,400 |
2021/12/08 | 1,285 | 1,343 | 1,285 | 1,335 | 10,900 |
2021/12/07 | 1,284 | 1,284 | 1,250 | 1,282 | 8,700 |
2021/12/06 | 1,300 | 1,300 | 1,262 | 1,284 | 3,100 |
2021/12/03 | 1,254 | 1,310 | 1,241 | 1,300 | 10,700 |
2021/12/02 | 1,285 | 1,315 | 1,272 | 1,284 | 5,000 |
2021/12/01 | 1,292 | 1,326 | 1,251 | 1,315 | 12,500 |
2021/11/30 | 1,408 | 1,429 | 1,257 | 1,317 | 15,800 |
2021/11/29 | 1,436 | 1,451 | 1,385 | 1,408 | 17,600 |
2021/11/26 | 1,542 | 1,594 | 1,490 | 1,516 | 19,900 |
2021/11/25 | 1,601 | 1,613 | 1,545 | 1,555 | 11,300 |
2021/11/24 | 1,622 | 1,640 | 1,601 | 1,601 | 17,300 |
2021/11/22 | 1,601 | 1,629 | 1,569 | 1,621 | 11,800 |
2021/11/19 | 1,585 | 1,613 | 1,585 | 1,606 | 7,300 |
2021/11/18 | 1,581 | 1,585 | 1,575 | 1,585 | 3,800 |
2021/11/17 | 1,572 | 1,580 | 1,557 | 1,576 | 6,900 |
2021/11/16 | 1,516 | 1,564 | 1,516 | 1,553 | 8,200 |
2021/11/15 | 1,540 | 1,540 | 1,509 | 1,527 | 8,400 |
2021/11/12 | 1,504 | 1,526 | 1,493 | 1,500 | 7,900 |
2021/11/11 | 1,526 | 1,528 | 1,501 | 1,504 | 9,000 |
2021/11/10 | 1,526 | 1,563 | 1,500 | 1,522 | 13,400 |
2021/11/09 | 1,562 | 1,570 | 1,536 | 1,537 | 8,300 |
2021/11/08 | 1,605 | 1,605 | 1,560 | 1,563 | 8,900 |
2021/11/05 | 1,615 | 1,615 | 1,577 | 1,593 | 5,000 |
2021/11/04 | 1,619 | 1,619 | 1,586 | 1,608 | 7,200 |
2021/11/02 | 1,613 | 1,613 | 1,589 | 1,601 | 6,400 |
2021/11/01 | 1,621 | 1,621 | 1,582 | 1,601 | 5,400 |
2021/10/29 | 1,626 | 1,637 | 1,583 | 1,588 | 8,000 |
2021/10/28 | 1,576 | 1,614 | 1,551 | 1,612 | 8,200 |
2021/10/27 | 1,605 | 1,607 | 1,517 | 1,578 | 12,800 |
2021/10/26 | 1,605 | 1,646 | 1,598 | 1,598 | 7,600 |
2021/10/25 | 1,592 | 1,615 | 1,589 | 1,595 | 3,000 |
2021/10/22 | 1,630 | 1,652 | 1,570 | 1,591 | 7,600 |
2021/10/21 | 1,648 | 1,672 | 1,625 | 1,632 | 9,400 |
2021/10/20 | 1,570 | 1,646 | 1,566 | 1,618 | 18,700 |
2021/10/19 | 1,574 | 1,575 | 1,557 | 1,569 | 7,400 |
2021/10/18 | 1,561 | 1,577 | 1,537 | 1,563 | 11,400 |
2021/10/15 | 1,488 | 1,521 | 1,488 | 1,521 | 5,100 |
2021/10/14 | 1,516 | 1,520 | 1,475 | 1,487 | 10,300 |
2021/10/13 | 1,532 | 1,532 | 1,511 | 1,513 | 5,700 |
2021/10/12 | 1,533 | 1,544 | 1,524 | 1,532 | 6,300 |
2021/10/11 | 1,560 | 1,560 | 1,523 | 1,533 | 9,900 |
2021/10/08 | 1,533 | 1,573 | 1,533 | 1,540 | 11,400 |
2021/10/07 | 1,492 | 1,529 | 1,492 | 1,528 | 11,800 |
2021/10/06 | 1,588 | 1,599 | 1,481 | 1,492 | 41,900 |
2021/10/05 | 1,702 | 1,708 | 1,572 | 1,575 | 78,000 |
2021/10/04 | 1,795 | 1,805 | 1,697 | 1,697 | 58,200 |
2021/10/01 | 1,663 | 1,740 | 1,658 | 1,739 | 16,300 |
2021/09/30 | 1,715 | 1,725 | 1,671 | 1,695 | 8,500 |
2021/09/29 | 1,708 | 1,744 | 1,699 | 1,713 | 12,300 |
2021/09/28 | 1,779 | 1,779 | 1,716 | 1,744 | 4,700 |
2021/09/27 | 1,692 | 1,780 | 1,692 | 1,767 | 15,800 |
2021/09/24 | 1,661 | 1,686 | 1,649 | 1,686 | 10,800 |
2021/09/22 | 1,644 | 1,645 | 1,630 | 1,645 | 3,200 |
2021/09/21 | 1,623 | 1,684 | 1,612 | 1,660 | 8,200 |
2021/09/17 | 1,660 | 1,703 | 1,607 | 1,686 | 13,600 |
2021/09/16 | 1,739 | 1,758 | 1,604 | 1,660 | 17,300 |
2021/09/15 | 1,688 | 1,740 | 1,681 | 1,711 | 14,700 |
2021/09/14 | 1,700 | 1,720 | 1,692 | 1,702 | 5,200 |
2021/09/13 | 1,694 | 1,700 | 1,682 | 1,700 | 10,700 |
2021/09/10 | 1,625 | 1,750 | 1,614 | 1,711 | 62,300 |
2021/09/09 | 1,631 | 1,631 | 1,531 | 1,589 | 31,700 |
2021/09/08 | 1,600 | 1,619 | 1,533 | 1,591 | 17,500 |
2021/09/07 | 1,585 | 1,618 | 1,577 | 1,600 | 14,000 |
2021/09/06 | 1,589 | 1,610 | 1,545 | 1,566 | 13,100 |
2021/09/03 | 1,512 | 1,597 | 1,512 | 1,589 | 44,800 |
2021/09/02 | 1,462 | 1,462 | 1,441 | 1,456 | 1,600 |
2021/09/01 | 1,477 | 1,493 | 1,430 | 1,435 | 4,200 |
2021/08/31 | 1,479 | 1,492 | 1,446 | 1,480 | 5,600 |
2021/08/30 | 1,480 | 1,492 | 1,450 | 1,492 | 4,300 |
2021/08/27 | 1,445 | 1,494 | 1,431 | 1,480 | 12,800 |
2021/08/26 | 1,330 | 1,460 | 1,330 | 1,447 | 14,500 |
2021/08/25 | 1,313 | 1,330 | 1,313 | 1,330 | 2,500 |
2021/08/24 | 1,313 | 1,338 | 1,282 | 1,313 | 10,000 |
2021/08/23 | 1,260 | 1,304 | 1,260 | 1,300 | 500 |
2021/08/20 | 1,307 | 1,311 | 1,206 | 1,260 | 10,700 |
2021/08/19 | 1,343 | 1,356 | 1,320 | 1,336 | 5,000 |
2021/08/18 | 1,345 | 1,345 | 1,320 | 1,342 | 3,500 |
2021/08/17 | 1,349 | 1,353 | 1,342 | 1,345 | 3,200 |
2021/08/16 | 1,367 | 1,370 | 1,340 | 1,340 | 1,700 |
2021/08/13 | 1,365 | 1,367 | 1,334 | 1,367 | 3,600 |
2021/08/12 | 1,373 | 1,373 | 1,331 | 1,366 | 3,300 |
2021/08/11 | 1,330 | 1,375 | 1,328 | 1,349 | 6,700 |
2021/08/10 | 1,307 | 1,342 | 1,307 | 1,339 | 4,300 |
2021/08/06 | 1,316 | 1,325 | 1,312 | 1,323 | 2,600 |
2021/08/05 | 1,340 | 1,374 | 1,322 | 1,329 | 9,000 |
2021/08/04 | 1,310 | 1,315 | 1,306 | 1,310 | 2,000 |
2021/08/03 | 1,315 | 1,318 | 1,306 | 1,306 | 1,100 |
2021/08/02 | 1,334 | 1,334 | 1,315 | 1,315 | 1,300 |
2021/07/30 | 1,309 | 1,309 | 1,295 | 1,295 | 4,300 |
2021/07/29 | 1,309 | 1,309 | 1,303 | 1,309 | 800 |
2021/07/28 | 1,312 | 1,317 | 1,302 | 1,303 | 7,200 |
2021/07/27 | 1,326 | 1,326 | 1,319 | 1,321 | 700 |
2021/07/26 | 1,345 | 1,345 | 1,325 | 1,326 | 1,300 |
2021/07/21 | 1,340 | 1,343 | 1,301 | 1,315 | 4,300 |
2021/07/20 | 1,335 | 1,345 | 1,329 | 1,329 | 4,100 |
2021/07/19 | 1,351 | 1,365 | 1,326 | 1,327 | 5,800 |
2021/07/16 | 1,340 | 1,345 | 1,331 | 1,345 | 2,300 |
2021/07/15 | 1,351 | 1,351 | 1,329 | 1,337 | 5,700 |
2021/07/14 | 1,383 | 1,390 | 1,368 | 1,368 | 7,800 |
2021/07/13 | 1,396 | 1,405 | 1,390 | 1,400 | 3,500 |
2021/07/12 | 1,406 | 1,431 | 1,379 | 1,394 | 10,400 |
2021/07/09 | 1,431 | 1,460 | 1,370 | 1,427 | 17,400 |
2021/07/08 | 1,495 | 1,495 | 1,432 | 1,445 | 11,300 |
2021/07/07 | 1,500 | 1,501 | 1,450 | 1,493 | 17,000 |
2021/07/06 | 1,472 | 1,530 | 1,436 | 1,491 | 71,900 |
2021/07/05 | 1,516 | 1,632 | 1,514 | 1,632 | 81,800 |
2021/07/02 | 1,445 | 1,484 | 1,442 | 1,484 | 9,500 |
2021/07/01 | 1,468 | 1,470 | 1,406 | 1,441 | 13,400 |
2021/06/30 | 1,479 | 1,480 | 1,452 | 1,479 | 5,600 |
2021/06/29 | 1,484 | 1,497 | 1,450 | 1,482 | 22,600 |
2021/06/28 | 1,350 | 1,513 | 1,350 | 1,470 | 51,900 |
2021/06/25 | 1,337 | 1,337 | 1,319 | 1,322 | 2,700 |
2021/06/24 | 1,340 | 1,340 | 1,312 | 1,313 | 3,300 |
2021/06/23 | 1,336 | 1,336 | 1,311 | 1,325 | 2,800 |
2021/06/22 | 1,321 | 1,330 | 1,310 | 1,311 | 8,600 |
2021/06/21 | 1,363 | 1,363 | 1,302 | 1,306 | 20,000 |
2021/06/18 | 1,430 | 1,431 | 1,363 | 1,363 | 11,500 |
2021/06/17 | 1,450 | 1,453 | 1,416 | 1,416 | 8,300 |
2021/06/16 | 1,445 | 1,478 | 1,444 | 1,450 | 9,900 |
2021/06/15 | 1,461 | 1,475 | 1,450 | 1,466 | 4,800 |
2021/06/14 | 1,440 | 1,470 | 1,431 | 1,461 | 11,900 |
2021/06/11 | 1,422 | 1,422 | 1,410 | 1,410 | 2,700 |
2021/06/10 | 1,457 | 1,457 | 1,417 | 1,431 | 3,500 |
2021/06/09 | 1,406 | 1,456 | 1,403 | 1,427 | 13,100 |
2021/06/08 | 1,411 | 1,418 | 1,406 | 1,406 | 8,400 |
2021/06/07 | 1,485 | 1,491 | 1,400 | 1,427 | 33,400 |
2021/06/04 | 1,530 | 1,530 | 1,489 | 1,489 | 10,100 |
2021/06/03 | 1,550 | 1,576 | 1,510 | 1,510 | 23,300 |
2021/06/02 | 1,549 | 1,559 | 1,483 | 1,543 | 69,700 |
2021/06/01 | 1,589 | 1,665 | 1,495 | 1,554 | 185,900 |
2021/05/31 | 1,419 | 1,419 | 1,419 | 1,419 | 5,200 |
2021/05/28 | 1,117 | 1,125 | 1,096 | 1,119 | 1,700 |
2021/05/27 | 1,100 | 1,114 | 1,085 | 1,093 | 2,700 |
2021/05/26 | 1,098 | 1,114 | 1,096 | 1,105 | 1,800 |
2021/05/25 | 1,100 | 1,100 | 1,081 | 1,096 | 1,600 |
2021/05/24 | 1,090 | 1,099 | 1,063 | 1,076 | 3,200 |
2021/05/21 | 1,085 | 1,099 | 1,085 | 1,090 | 600 |
2021/05/20 | 1,090 | 1,090 | 1,085 | 1,085 | 800 |
2021/05/19 | 1,090 | 1,105 | 1,079 | 1,090 | 1,900 |
2021/05/18 | 1,090 | 1,092 | 1,090 | 1,090 | 1,100 |
2021/05/17 | 1,100 | 1,142 | 1,072 | 1,081 | 3,700 |
2021/05/14 | 1,069 | 1,095 | 1,069 | 1,083 | 900 |
2021/05/13 | 1,070 | 1,090 | 1,055 | 1,090 | 2,000 |
2021/05/12 | 1,085 | 1,112 | 1,047 | 1,070 | 7,300 |
2021/05/11 | 1,130 | 1,130 | 1,102 | 1,115 | 5,300 |
2021/05/10 | 1,131 | 1,154 | 1,123 | 1,139 | 1,900 |
2021/05/07 | 1,172 | 1,182 | 1,124 | 1,137 | 11,900 |
2021/05/06 | 1,213 | 1,213 | 1,178 | 1,178 | 1,700 |
2021/04/30 | 1,190 | 1,200 | 1,178 | 1,200 | 1,100 |
2021/04/28 | 1,184 | 1,184 | 1,181 | 1,181 | 2,500 |
2021/04/26 | 1,185 | 1,209 | 1,185 | 1,209 | 1,000 |
2021/04/23 | 1,200 | 1,201 | 1,188 | 1,188 | 900 |
2021/04/22 | 1,210 | 1,224 | 1,184 | 1,198 | 7,700 |
2021/04/21 | 1,208 | 1,271 | 1,181 | 1,228 | 10,200 |
2021/04/20 | 1,255 | 1,261 | 1,209 | 1,244 | 3,500 |
2021/04/19 | 1,292 | 1,292 | 1,272 | 1,280 | 2,700 |
2021/04/16 | 1,308 | 1,319 | 1,270 | 1,294 | 4,200 |
2021/04/15 | 1,310 | 1,328 | 1,303 | 1,324 | 1,100 |
2021/04/14 | 1,315 | 1,327 | 1,301 | 1,302 | 8,600 |
2021/04/13 | 1,280 | 1,335 | 1,264 | 1,315 | 21,100 |
2021/04/12 | 1,272 | 1,283 | 1,235 | 1,280 | 11,800 |
2021/04/09 | 1,300 | 1,300 | 1,260 | 1,262 | 10,000 |
2021/04/08 | 1,243 | 1,279 | 1,241 | 1,275 | 19,800 |
2021/04/07 | 1,268 | 1,268 | 1,206 | 1,229 | 31,300 |
2021/04/06 | 1,366 | 1,376 | 1,258 | 1,283 | 160,300 |
2021/04/05 | 1,052 | 1,246 | 1,052 | 1,246 | 12,200 |
2021/04/02 | 1,046 | 1,047 | 1,031 | 1,044 | 1,900 |
2021/04/01 | 1,040 | 1,040 | 1,025 | 1,034 | 1,200 |
2021/03/31 | 1,027 | 1,044 | 1,027 | 1,044 | 3,500 |
2021/03/30 | 1,050 | 1,050 | 1,026 | 1,026 | 2,000 |
2021/03/29 | 1,030 | 1,031 | 1,021 | 1,021 | 2,600 |
2021/03/26 | 1,027 | 1,027 | 1,014 | 1,014 | 900 |
2021/03/25 | 1,005 | 1,032 | 1,005 | 1,028 | 900 |
2021/03/24 | 1,015 | 1,016 | 1,003 | 1,004 | 3,300 |
2021/03/23 | 1,024 | 1,055 | 1,011 | 1,030 | 6,100 |
2021/03/22 | 1,009 | 1,025 | 1,009 | 1,015 | 2,700 |
2021/03/19 | 997 | 1,010 | 997 | 1,005 | 1,700 |
2021/03/18 | 995 | 997 | 992 | 997 | 1,800 |
2021/03/17 | 989 | 990 | 989 | 989 | 600 |
2021/03/16 | 994 | 994 | 992 | 992 | 300 |
2021/03/15 | 994 | 994 | 985 | 991 | 1,400 |
2021/03/12 | 992 | 992 | 982 | 989 | 1,500 |
2021/03/11 | 975 | 987 | 975 | 986 | 400 |
2021/03/10 | 972 | 973 | 972 | 973 | 400 |
2021/03/09 | 972 | 975 | 970 | 970 | 3,100 |
2021/03/08 | 976 | 980 | 976 | 980 | 900 |
2021/03/05 | 977 | 977 | 975 | 975 | 1,400 |
2021/03/04 | 980 | 980 | 980 | 980 | 700 |
2021/03/03 | 990 | 990 | 985 | 985 | 700 |
2021/03/02 | 994 | 994 | 990 | 990 | 300 |
2021/03/01 | 975 | 980 | 971 | 980 | 3,600 |
2021/02/26 | 982 | 993 | 981 | 981 | 1,100 |
2021/02/25 | 980 | 982 | 980 | 982 | 500 |
2021/02/24 | 990 | 990 | 979 | 980 | 1,300 |
2021/02/22 | 979 | 992 | 978 | 985 | 3,800 |
2021/02/19 | 983 | 983 | 979 | 979 | 2,700 |
2021/02/18 | 1,005 | 1,005 | 986 | 986 | 2,000 |
2021/02/17 | 997 | 997 | 995 | 995 | 2,200 |
2021/02/16 | 1,017 | 1,022 | 998 | 1,000 | 3,600 |
2021/02/15 | 997 | 1,009 | 997 | 1,009 | 4,000 |
2021/02/12 | 998 | 998 | 997 | 997 | 500 |
2021/02/10 | 993 | 993 | 990 | 990 | 200 |
2021/02/09 | 996 | 999 | 985 | 993 | 1,300 |
2021/02/08 | 996 | 998 | 990 | 990 | 1,000 |
2021/02/05 | 990 | 990 | 987 | 987 | 900 |
2021/02/04 | 985 | 985 | 985 | 985 | 400 |
2021/02/03 | 974 | 985 | 974 | 985 | 400 |
2021/02/02 | 974 | 975 | 974 | 974 | 500 |
2021/02/01 | 970 | 996 | 970 | 981 | 1,300 |
2021/01/29 | 979 | 983 | 975 | 975 | 1,700 |
2021/01/28 | 995 | 995 | 966 | 978 | 2,500 |
2021/01/27 | 1,004 | 1,004 | 999 | 999 | 500 |
2021/01/26 | 983 | 1,004 | 983 | 1,004 | 2,200 |
2021/01/25 | 989 | 995 | 980 | 982 | 600 |
2021/01/22 | 979 | 990 | 978 | 989 | 1,300 |
2021/01/21 | 977 | 981 | 965 | 980 | 1,400 |
2021/01/20 | 985 | 985 | 976 | 976 | 1,500 |
2021/01/19 | 983 | 995 | 983 | 991 | 1,400 |
2021/01/18 | 993 | 993 | 975 | 982 | 900 |
2021/01/15 | 1,022 | 1,022 | 976 | 980 | 9,300 |
2021/01/14 | 971 | 997 | 971 | 994 | 4,600 |
2021/01/13 | 972 | 978 | 967 | 971 | 2,700 |
2021/01/12 | 955 | 972 | 955 | 960 | 1,600 |
2021/01/08 | 961 | 975 | 950 | 952 | 4,000 |
2021/01/07 | 966 | 966 | 950 | 950 | 2,500 |
2021/01/06 | 953 | 953 | 950 | 951 | 1,200 |
2021/01/05 | 951 | 953 | 950 | 953 | 1,000 |
2021/01/04 | 958 | 958 | 950 | 951 | 2,000 |