4361 川口化学工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-12-29 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2011-12-28 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-12-27 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2011-12-26 | 97 | 97 | 95 | 97 | 15,000 | 970 |
| 2011-12-22 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2011-12-21 | 95 | 103 | 95 | 103 | 12,000 | 1,030 |
| 2011-12-20 | 97 | 97 | 95 | 95 | 11,000 | 950 |
| 2011-12-19 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2011-12-15 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2011-12-14 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-12-13 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2011-12-12 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-12-09 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2011-12-08 | 102 | 102 | 102 | 102 | 17,000 | 1,020 |
| 2011-12-07 | 102 | 102 | 102 | 102 | 11,000 | 1,020 |
| 2011-12-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-12-05 | 105 | 105 | 102 | 102 | 24,000 | 1,020 |
| 2011-12-02 | 100 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2011-12-01 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2011-11-30 | 100 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2011-11-29 | 102 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2011-11-28 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2011-11-25 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2011-11-24 | 101 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2011-11-22 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2011-11-21 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2011-11-18 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-11-17 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2011-11-16 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2011-11-15 | 104 | 105 | 104 | 105 | 19,000 | 1,050 |
| 2011-11-14 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2011-11-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-11-08 | 103 | 105 | 103 | 104 | 6,000 | 1,040 |
| 2011-11-07 | 101 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2011-11-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2011-11-02 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2011-11-01 | 104 | 105 | 102 | 105 | 14,000 | 1,050 |
| 2011-10-31 | 104 | 104 | 102 | 104 | 16,000 | 1,040 |
| 2011-10-27 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2011-10-26 | 104 | 104 | 101 | 102 | 10,000 | 1,020 |
| 2011-10-25 | 102 | 104 | 102 | 104 | 12,000 | 1,040 |
| 2011-10-24 | 101 | 101 | 101 | 101 | 20,000 | 1,010 |
| 2011-10-21 | 101 | 101 | 99 | 99 | 4,000 | 990 |
| 2011-10-20 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2011-10-19 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2011-10-18 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2011-10-17 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2011-10-13 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-10-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-10-11 | 101 | 101 | 98 | 98 | 13,000 | 980 |
| 2011-10-07 | 102 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2011-10-06 | 99 | 99 | 98 | 99 | 4,000 | 990 |
| 2011-10-05 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2011-10-04 | 100 | 100 | 98 | 99 | 10,000 | 990 |
| 2011-10-03 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2011-09-30 | 99 | 104 | 99 | 104 | 3,000 | 1,040 |
| 2011-09-29 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-09-28 | 100 | 100 | 99 | 99 | 12,000 | 990 |
| 2011-09-27 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2011-09-26 | 101 | 103 | 100 | 101 | 8,000 | 1,010 |
| 2011-09-22 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-09-21 | 108 | 108 | 101 | 101 | 12,000 | 1,010 |
| 2011-09-20 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2011-09-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-09-13 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2011-09-12 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-09-08 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2011-09-07 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-09-06 | 99 | 100 | 98 | 98 | 10,000 | 980 |
| 2011-09-05 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2011-09-02 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2011-09-01 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-31 | 98 | 103 | 98 | 103 | 4,000 | 1,030 |
| 2011-08-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-08-29 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2011-08-25 | 98 | 98 | 97 | 98 | 7,000 | 980 |
| 2011-08-24 | 99 | 99 | 96 | 97 | 11,000 | 970 |
| 2011-08-23 | 96 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2011-08-19 | 99 | 101 | 99 | 99 | 6,000 | 990 |
| 2011-08-18 | 103 | 103 | 101 | 101 | 5,000 | 1,010 |
| 2011-08-17 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2011-08-15 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2011-08-10 | 108 | 108 | 104 | 104 | 2,000 | 1,040 |
| 2011-08-09 | 99 | 103 | 95 | 103 | 16,000 | 1,030 |
| 2011-08-08 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2011-08-05 | 100 | 103 | 100 | 102 | 29,000 | 1,020 |
| 2011-08-04 | 109 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2011-08-03 | 111 | 111 | 109 | 109 | 5,000 | 1,090 |
| 2011-08-01 | 108 | 117 | 107 | 117 | 37,000 | 1,170 |
| 2011-07-29 | 109 | 109 | 108 | 108 | 7,000 | 1,080 |
| 2011-07-28 | 110 | 110 | 107 | 110 | 7,000 | 1,100 |
| 2011-07-27 | 110 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2011-07-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-07-25 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2011-07-22 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2011-07-21 | 113 | 114 | 111 | 113 | 7,000 | 1,130 |
| 2011-07-20 | 110 | 112 | 109 | 112 | 10,000 | 1,120 |
| 2011-07-19 | 110 | 110 | 109 | 110 | 14,000 | 1,100 |
| 2011-07-15 | 111 | 112 | 111 | 111 | 7,000 | 1,110 |
| 2011-07-14 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2011-07-13 | 113 | 113 | 112 | 112 | 10,000 | 1,120 |
| 2011-07-12 | 114 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2011-07-11 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2011-07-08 | 119 | 120 | 117 | 118 | 97,000 | 1,180 |
| 2011-07-07 | 117 | 119 | 112 | 117 | 155,000 | 1,170 |
| 2011-07-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-07-05 | 108 | 110 | 107 | 110 | 5,000 | 1,100 |
| 2011-07-04 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2011-07-01 | 106 | 108 | 106 | 107 | 4,000 | 1,070 |
| 2011-06-30 | 108 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2011-06-29 | 107 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2011-06-28 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2011-06-27 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2011-06-24 | 106 | 107 | 105 | 107 | 8,000 | 1,070 |
| 2011-06-23 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-06-22 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-06-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-06-16 | 103 | 108 | 103 | 108 | 7,000 | 1,080 |
| 2011-06-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-06-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-06-06 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2011-06-01 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2011-05-31 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-05-30 | 107 | 107 | 105 | 105 | 60,000 | 1,050 |
| 2011-05-27 | 99 | 108 | 99 | 102 | 8,000 | 1,020 |
| 2011-05-26 | 100 | 100 | 97 | 98 | 12,000 | 980 |
| 2011-05-25 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-05-23 | 100 | 100 | 100 | 100 | 21,000 | 1,000 |
| 2011-05-20 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2011-05-19 | 105 | 108 | 104 | 104 | 17,000 | 1,040 |
| 2011-05-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-05-17 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2011-05-16 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-05-13 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2011-05-12 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-05-11 | 107 | 108 | 104 | 108 | 8,000 | 1,080 |
| 2011-05-10 | 104 | 107 | 104 | 105 | 4,000 | 1,050 |
| 2011-05-09 | 106 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2011-05-06 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-05-02 | 108 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2011-04-28 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2011-04-27 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2011-04-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-04-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-04-21 | 104 | 106 | 104 | 105 | 8,000 | 1,050 |
| 2011-04-20 | 106 | 106 | 101 | 102 | 12,000 | 1,020 |
| 2011-04-18 | 103 | 108 | 103 | 108 | 2,000 | 1,080 |
| 2011-04-15 | 105 | 105 | 102 | 103 | 10,000 | 1,030 |
| 2011-04-14 | 109 | 109 | 106 | 106 | 4,000 | 1,060 |
| 2011-04-13 | 103 | 108 | 103 | 108 | 16,000 | 1,080 |
| 2011-04-12 | 112 | 112 | 106 | 107 | 5,000 | 1,070 |
| 2011-04-11 | 114 | 114 | 108 | 109 | 9,000 | 1,090 |
| 2011-04-08 | 105 | 109 | 104 | 109 | 12,000 | 1,090 |
| 2011-04-07 | 103 | 115 | 103 | 110 | 48,000 | 1,100 |
| 2011-04-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-04-05 | 113 | 113 | 102 | 102 | 44,000 | 1,020 |
| 2011-04-04 | 106 | 115 | 106 | 110 | 21,000 | 1,100 |
| 2011-04-01 | 103 | 106 | 103 | 106 | 12,000 | 1,060 |
| 2011-03-31 | 103 | 103 | 100 | 100 | 8,000 | 1,000 |
| 2011-03-30 | 102 | 102 | 99 | 99 | 14,000 | 990 |
| 2011-03-29 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2011-03-28 | 100 | 102 | 100 | 100 | 18,000 | 1,000 |
| 2011-03-25 | 106 | 106 | 105 | 105 | 14,000 | 1,050 |
| 2011-03-24 | 98 | 105 | 96 | 105 | 14,000 | 1,050 |
| 2011-03-23 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2011-03-22 | 106 | 106 | 99 | 99 | 14,000 | 990 |
| 2011-03-18 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2011-03-17 | 76 | 87 | 76 | 80 | 23,000 | 800 |
| 2011-03-16 | 75 | 86 | 75 | 86 | 15,000 | 860 |
| 2011-03-15 | 99 | 99 | 75 | 75 | 31,000 | 750 |
| 2011-03-14 | 97 | 107 | 97 | 98 | 17,000 | 980 |
| 2011-03-11 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2011-03-09 | 113 | 116 | 113 | 116 | 3,000 | 1,160 |
| 2011-03-08 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2011-03-07 | 114 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2011-03-04 | 115 | 118 | 114 | 114 | 19,000 | 1,140 |
| 2011-03-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2011-03-02 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
| 2011-03-01 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-02-28 | 111 | 111 | 110 | 111 | 10,000 | 1,110 |
| 2011-02-25 | 114 | 114 | 110 | 110 | 12,000 | 1,100 |
| 2011-02-24 | 113 | 114 | 111 | 114 | 16,000 | 1,140 |
| 2011-02-23 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
| 2011-02-22 | 115 | 115 | 113 | 115 | 18,000 | 1,150 |
| 2011-02-21 | 113 | 118 | 112 | 118 | 30,000 | 1,180 |
| 2011-02-17 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2011-02-16 | 113 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2011-02-15 | 113 | 115 | 113 | 115 | 9,000 | 1,150 |
| 2011-02-14 | 114 | 116 | 113 | 116 | 12,000 | 1,160 |
| 2011-02-08 | 115 | 117 | 115 | 116 | 6,000 | 1,160 |
| 2011-02-07 | 115 | 115 | 114 | 114 | 7,000 | 1,140 |
| 2011-02-04 | 114 | 115 | 112 | 113 | 12,000 | 1,130 |
| 2011-02-03 | 115 | 115 | 113 | 114 | 4,000 | 1,140 |
| 2011-02-02 | 112 | 113 | 112 | 112 | 8,000 | 1,120 |
| 2011-02-01 | 114 | 114 | 111 | 112 | 10,000 | 1,120 |
| 2011-01-31 | 111 | 113 | 111 | 113 | 5,000 | 1,130 |
| 2011-01-28 | 115 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2011-01-27 | 114 | 115 | 114 | 115 | 15,000 | 1,150 |
| 2011-01-26 | 116 | 116 | 113 | 115 | 6,000 | 1,150 |
| 2011-01-25 | 111 | 115 | 111 | 115 | 8,000 | 1,150 |
| 2011-01-24 | 111 | 112 | 111 | 111 | 5,000 | 1,110 |
| 2011-01-21 | 115 | 115 | 113 | 113 | 24,000 | 1,130 |
| 2011-01-20 | 114 | 116 | 114 | 116 | 23,000 | 1,160 |
| 2011-01-19 | 118 | 130 | 113 | 114 | 194,000 | 1,140 |
| 2011-01-18 | 122 | 130 | 112 | 114 | 159,000 | 1,140 |
| 2011-01-17 | 123 | 123 | 119 | 119 | 12,000 | 1,190 |
| 2011-01-14 | 118 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2011-01-13 | 119 | 119 | 117 | 117 | 5,000 | 1,170 |
| 2011-01-12 | 119 | 121 | 119 | 119 | 13,000 | 1,190 |
| 2011-01-11 | 115 | 118 | 114 | 117 | 13,000 | 1,170 |
| 2011-01-07 | 108 | 115 | 108 | 115 | 21,000 | 1,150 |
| 2011-01-06 | 106 | 108 | 106 | 108 | 4,000 | 1,080 |
| 2011-01-05 | 108 | 108 | 105 | 108 | 5,000 | 1,080 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
