4361 川口化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,575 | 1,578 | 1,555 | 1,578 | 10,800 | 1,578 |
| 2024-11-20 | 1,575 | 1,579 | 1,565 | 1,569 | 2,700 | 1,569 |
| 2024-11-19 | 1,559 | 1,569 | 1,556 | 1,566 | 2,700 | 1,566 |
| 2024-11-18 | 1,562 | 1,570 | 1,555 | 1,563 | 4,500 | 1,563 |
| 2024-11-15 | 1,567 | 1,590 | 1,560 | 1,575 | 7,000 | 1,575 |
| 2024-11-14 | 1,610 | 1,612 | 1,580 | 1,583 | 3,800 | 1,583 |
| 2024-11-13 | 1,615 | 1,620 | 1,606 | 1,606 | 4,900 | 1,606 |
| 2024-11-12 | 1,627 | 1,627 | 1,611 | 1,614 | 7,100 | 1,614 |
| 2024-11-11 | 1,631 | 1,635 | 1,623 | 1,626 | 3,600 | 1,626 |
| 2024-11-08 | 1,641 | 1,645 | 1,625 | 1,629 | 6,000 | 1,629 |
| 2024-11-07 | 1,640 | 1,648 | 1,630 | 1,641 | 3,400 | 1,641 |
| 2024-11-06 | 1,632 | 1,649 | 1,632 | 1,635 | 6,400 | 1,635 |
| 2024-11-05 | 1,640 | 1,676 | 1,628 | 1,650 | 3,300 | 1,650 |
| 2024-11-01 | 1,647 | 1,666 | 1,640 | 1,648 | 3,000 | 1,648 |
| 2024-10-31 | 1,653 | 1,685 | 1,653 | 1,669 | 3,000 | 1,669 |
| 2024-10-30 | 1,636 | 1,690 | 1,621 | 1,651 | 11,600 | 1,651 |
| 2024-10-29 | 1,613 | 1,631 | 1,606 | 1,626 | 1,500 | 1,626 |
| 2024-10-28 | 1,585 | 1,611 | 1,583 | 1,601 | 900 | 1,601 |
| 2024-10-25 | 1,595 | 1,595 | 1,569 | 1,585 | 900 | 1,585 |
| 2024-10-24 | 1,600 | 1,600 | 1,540 | 1,569 | 4,500 | 1,569 |
| 2024-10-23 | 1,636 | 1,640 | 1,599 | 1,600 | 5,100 | 1,600 |
| 2024-10-22 | 1,634 | 1,649 | 1,600 | 1,639 | 4,500 | 1,639 |
| 2024-10-21 | 1,633 | 1,634 | 1,633 | 1,634 | 700 | 1,634 |
| 2024-10-18 | 1,656 | 1,660 | 1,632 | 1,632 | 2,900 | 1,632 |
| 2024-10-17 | 1,620 | 1,654 | 1,618 | 1,654 | 5,100 | 1,654 |
| 2024-10-16 | 1,578 | 1,620 | 1,578 | 1,620 | 9,200 | 1,620 |
| 2024-10-15 | 1,570 | 1,595 | 1,570 | 1,578 | 8,900 | 1,578 |
| 2024-10-11 | 1,555 | 1,590 | 1,555 | 1,574 | 6,800 | 1,574 |
| 2024-10-10 | 1,566 | 1,566 | 1,551 | 1,555 | 2,200 | 1,555 |
| 2024-10-09 | 1,564 | 1,570 | 1,560 | 1,560 | 2,700 | 1,560 |
| 2024-10-08 | 1,556 | 1,558 | 1,543 | 1,558 | 4,000 | 1,558 |
| 2024-10-07 | 1,562 | 1,568 | 1,537 | 1,537 | 6,000 | 1,537 |
| 2024-10-04 | 1,529 | 1,549 | 1,529 | 1,547 | 1,100 | 1,547 |
| 2024-10-03 | 1,552 | 1,553 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2024-10-02 | 1,549 | 1,552 | 1,549 | 1,552 | 300 | 1,552 |
| 2024-10-01 | 1,532 | 1,552 | 1,530 | 1,552 | 1,900 | 1,552 |
| 2024-09-30 | 1,522 | 1,538 | 1,457 | 1,538 | 6,400 | 1,538 |
| 2024-09-27 | 1,535 | 1,552 | 1,535 | 1,539 | 1,700 | 1,539 |
| 2024-09-26 | 1,533 | 1,547 | 1,501 | 1,530 | 2,300 | 1,530 |
| 2024-09-25 | 1,547 | 1,547 | 1,532 | 1,532 | 300 | 1,532 |
| 2024-09-24 | 1,545 | 1,547 | 1,539 | 1,547 | 3,000 | 1,547 |
| 2024-09-20 | 1,537 | 1,542 | 1,522 | 1,539 | 2,000 | 1,539 |
| 2024-09-19 | 1,510 | 1,543 | 1,510 | 1,522 | 1,600 | 1,522 |
| 2024-09-18 | 1,486 | 1,538 | 1,486 | 1,510 | 1,500 | 1,510 |
| 2024-09-17 | 1,495 | 1,543 | 1,495 | 1,508 | 2,800 | 1,508 |
| 2024-09-13 | 1,478 | 1,500 | 1,478 | 1,495 | 1,800 | 1,495 |
| 2024-09-12 | 1,435 | 1,470 | 1,430 | 1,470 | 2,300 | 1,470 |
| 2024-09-11 | 1,460 | 1,477 | 1,460 | 1,477 | 500 | 1,477 |
| 2024-09-10 | 1,459 | 1,468 | 1,439 | 1,468 | 400 | 1,468 |
| 2024-09-09 | 1,438 | 1,458 | 1,354 | 1,458 | 4,600 | 1,458 |
| 2024-09-06 | 1,501 | 1,501 | 1,438 | 1,438 | 1,800 | 1,438 |
| 2024-09-05 | 1,479 | 1,491 | 1,479 | 1,491 | 500 | 1,491 |
| 2024-09-04 | 1,468 | 1,510 | 1,467 | 1,479 | 3,000 | 1,479 |
| 2024-09-03 | 1,550 | 1,550 | 1,526 | 1,526 | 300 | 1,526 |
| 2024-09-02 | 1,542 | 1,542 | 1,532 | 1,532 | 900 | 1,532 |
| 2024-08-30 | 1,542 | 1,552 | 1,541 | 1,548 | 4,200 | 1,548 |
| 2024-08-29 | 1,515 | 1,545 | 1,515 | 1,542 | 1,600 | 1,542 |
| 2024-08-28 | 1,479 | 1,512 | 1,479 | 1,512 | 5,000 | 1,512 |
| 2024-08-27 | 1,479 | 1,490 | 1,473 | 1,475 | 4,000 | 1,475 |
| 2024-08-26 | 1,464 | 1,480 | 1,464 | 1,478 | 3,900 | 1,478 |
| 2024-08-23 | 1,438 | 1,450 | 1,438 | 1,450 | 2,000 | 1,450 |
| 2024-08-22 | 1,449 | 1,449 | 1,438 | 1,438 | 1,200 | 1,438 |
| 2024-08-21 | 1,436 | 1,443 | 1,436 | 1,443 | 300 | 1,443 |
| 2024-08-20 | 1,449 | 1,449 | 1,438 | 1,449 | 500 | 1,449 |
| 2024-08-19 | 1,453 | 1,453 | 1,436 | 1,449 | 2,600 | 1,449 |
| 2024-08-16 | 1,446 | 1,460 | 1,446 | 1,460 | 2,400 | 1,460 |
| 2024-08-15 | 1,389 | 1,438 | 1,389 | 1,438 | 1,500 | 1,438 |
| 2024-08-14 | 1,375 | 1,419 | 1,375 | 1,419 | 3,200 | 1,419 |
| 2024-08-13 | 1,347 | 1,380 | 1,347 | 1,375 | 1,500 | 1,375 |
| 2024-08-09 | 1,288 | 1,328 | 1,270 | 1,317 | 5,300 | 1,317 |
| 2024-08-08 | 1,272 | 1,299 | 1,261 | 1,288 | 3,600 | 1,288 |
| 2024-08-07 | 1,244 | 1,285 | 1,241 | 1,275 | 6,200 | 1,275 |
| 2024-08-06 | 1,250 | 1,318 | 1,240 | 1,274 | 5,300 | 1,274 |
| 2024-08-05 | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 | 1,233 |
| 2024-08-02 | 1,456 | 1,456 | 1,401 | 1,401 | 8,100 | 1,401 |
| 2024-08-01 | 1,533 | 1,533 | 1,491 | 1,491 | 2,400 | 1,491 |
| 2024-07-31 | 1,501 | 1,533 | 1,501 | 1,533 | 1,200 | 1,533 |
| 2024-07-30 | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 | 1,526 |
| 2024-07-29 | 1,491 | 1,534 | 1,491 | 1,501 | 3,300 | 1,501 |
| 2024-07-26 | 1,500 | 1,500 | 1,481 | 1,486 | 900 | 1,486 |
| 2024-07-25 | 1,506 | 1,519 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2024-07-24 | 1,515 | 1,548 | 1,515 | 1,527 | 400 | 1,527 |
| 2024-07-23 | - | - | - | 1,520 | - | 1,520 |
| 2024-07-22 | 1,540 | 1,544 | 1,520 | 1,520 | 1,500 | 1,520 |
| 2024-07-19 | 1,514 | 1,545 | 1,514 | 1,544 | 6,100 | 1,544 |
| 2024-07-18 | 1,507 | 1,513 | 1,500 | 1,511 | 1,900 | 1,511 |
| 2024-07-17 | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 | 1,514 |
| 2024-07-16 | 1,539 | 1,539 | 1,524 | 1,524 | 2,000 | 1,524 |
| 2024-07-12 | 1,493 | 1,537 | 1,493 | 1,535 | 1,500 | 1,535 |
| 2024-07-11 | 1,501 | 1,501 | 1,479 | 1,496 | 7,800 | 1,496 |
| 2024-07-10 | 1,521 | 1,521 | 1,500 | 1,504 | 2,700 | 1,504 |
| 2024-07-09 | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 | 1,521 |
| 2024-07-08 | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 | 1,525 |
| 2024-07-05 | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 | 1,555 |
| 2024-07-04 | 1,712 | 1,719 | 1,565 | 1,619 | 123,700 | 1,619 |
| 2024-07-03 | 1,478 | 1,515 | 1,476 | 1,512 | 7,600 | 1,512 |
| 2024-07-02 | 1,456 | 1,478 | 1,440 | 1,478 | 1,100 | 1,478 |
| 2024-07-01 | 1,471 | 1,520 | 1,458 | 1,458 | 5,600 | 1,458 |
| 2024-06-28 | 1,449 | 1,468 | 1,449 | 1,468 | 1,400 | 1,468 |
| 2024-06-27 | 1,445 | 1,445 | 1,434 | 1,445 | 1,000 | 1,445 |
| 2024-06-26 | 1,430 | 1,450 | 1,430 | 1,442 | 1,500 | 1,442 |
| 2024-06-25 | 1,413 | 1,418 | 1,411 | 1,418 | 1,700 | 1,418 |
| 2024-06-24 | 1,415 | 1,415 | 1,406 | 1,411 | 1,400 | 1,411 |
| 2024-06-21 | 1,358 | 1,385 | 1,358 | 1,385 | 1,300 | 1,385 |
| 2024-06-20 | 1,351 | 1,358 | 1,328 | 1,358 | 800 | 1,358 |
| 2024-06-19 | 1,345 | 1,352 | 1,330 | 1,351 | 1,400 | 1,351 |
| 2024-06-18 | 1,356 | 1,356 | 1,348 | 1,348 | 200 | 1,348 |
| 2024-06-17 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2024-06-14 | 1,334 | 1,334 | 1,334 | 1,334 | 400 | 1,334 |
| 2024-06-13 | - | - | - | 1,345 | - | 1,345 |
| 2024-06-12 | 1,352 | 1,352 | 1,345 | 1,345 | 800 | 1,345 |
| 2024-06-11 | 1,329 | 1,353 | 1,329 | 1,352 | 600 | 1,352 |
| 2024-06-10 | 1,328 | 1,335 | 1,328 | 1,335 | 200 | 1,335 |
| 2024-06-07 | 1,340 | 1,340 | 1,314 | 1,335 | 900 | 1,335 |
| 2024-06-06 | 1,331 | 1,342 | 1,313 | 1,324 | 2,300 | 1,324 |
| 2024-06-05 | 1,320 | 1,352 | 1,320 | 1,323 | 1,500 | 1,323 |
| 2024-06-04 | 1,318 | 1,323 | 1,318 | 1,319 | 700 | 1,319 |
| 2024-06-03 | 1,335 | 1,335 | 1,301 | 1,318 | 2,500 | 1,318 |
| 2024-05-31 | 1,327 | 1,371 | 1,327 | 1,349 | 700 | 1,349 |
| 2024-05-30 | 1,371 | 1,371 | 1,355 | 1,355 | 200 | 1,355 |
| 2024-05-29 | - | - | - | 1,341 | - | 1,341 |
| 2024-05-28 | 1,350 | 1,367 | 1,341 | 1,341 | 700 | 1,341 |
| 2024-05-27 | 1,353 | 1,365 | 1,350 | 1,353 | 3,400 | 1,353 |
| 2024-05-24 | 1,383 | 1,383 | 1,383 | 1,383 | 400 | 1,383 |
| 2024-05-23 | 1,386 | 1,386 | 1,383 | 1,383 | 400 | 1,383 |
| 2024-05-22 | 1,384 | 1,404 | 1,384 | 1,400 | 600 | 1,400 |
| 2024-05-21 | 1,396 | 1,397 | 1,382 | 1,390 | 1,900 | 1,390 |
| 2024-05-20 | 1,400 | 1,400 | 1,396 | 1,396 | 500 | 1,396 |
| 2024-05-17 | 1,383 | 1,400 | 1,383 | 1,400 | 1,000 | 1,400 |
| 2024-05-16 | 1,401 | 1,401 | 1,400 | 1,400 | 600 | 1,400 |
| 2024-05-15 | - | - | - | 1,417 | - | 1,417 |
| 2024-05-14 | 1,425 | 1,447 | 1,417 | 1,417 | 2,400 | 1,417 |
| 2024-05-13 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2024-05-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-05-09 | - | - | - | 1,425 | - | 1,425 |
| 2024-05-08 | 1,410 | 1,429 | 1,410 | 1,425 | 2,000 | 1,425 |
| 2024-05-07 | 1,405 | 1,420 | 1,405 | 1,420 | 500 | 1,420 |
| 2024-05-02 | 1,406 | 1,406 | 1,406 | 1,406 | 500 | 1,406 |
| 2024-05-01 | 1,404 | 1,415 | 1,404 | 1,415 | 800 | 1,415 |
| 2024-04-30 | 1,439 | 1,447 | 1,431 | 1,431 | 900 | 1,431 |
| 2024-04-26 | 1,433 | 1,450 | 1,425 | 1,439 | 1,200 | 1,439 |
| 2024-04-25 | 1,404 | 1,435 | 1,404 | 1,420 | 400 | 1,420 |
| 2024-04-24 | 1,421 | 1,439 | 1,401 | 1,404 | 700 | 1,404 |
| 2024-04-23 | 1,415 | 1,436 | 1,415 | 1,436 | 500 | 1,436 |
| 2024-04-22 | 1,386 | 1,419 | 1,386 | 1,419 | 2,200 | 1,419 |
| 2024-04-19 | 1,426 | 1,426 | 1,385 | 1,385 | 3,900 | 1,385 |
| 2024-04-18 | 1,410 | 1,476 | 1,410 | 1,426 | 1,500 | 1,426 |
| 2024-04-17 | 1,436 | 1,436 | 1,435 | 1,436 | 600 | 1,436 |
| 2024-04-16 | 1,450 | 1,450 | 1,421 | 1,428 | 800 | 1,428 |
| 2024-04-15 | 1,408 | 1,460 | 1,408 | 1,450 | 3,900 | 1,450 |
| 2024-04-12 | 1,422 | 1,428 | 1,407 | 1,408 | 1,700 | 1,408 |
| 2024-04-11 | 1,426 | 1,426 | 1,424 | 1,424 | 1,900 | 1,424 |
| 2024-04-10 | 1,402 | 1,427 | 1,401 | 1,427 | 1,500 | 1,427 |
| 2024-04-09 | 1,415 | 1,424 | 1,404 | 1,405 | 1,600 | 1,405 |
| 2024-04-08 | 1,437 | 1,440 | 1,413 | 1,415 | 3,000 | 1,415 |
| 2024-04-05 | 1,488 | 1,488 | 1,420 | 1,439 | 4,100 | 1,439 |
| 2024-04-04 | 1,550 | 1,550 | 1,456 | 1,473 | 28,800 | 1,473 |
| 2024-04-03 | 1,469 | 1,505 | 1,430 | 1,505 | 16,500 | 1,505 |
| 2024-04-02 | 1,448 | 1,463 | 1,425 | 1,459 | 5,100 | 1,459 |
| 2024-04-01 | 1,436 | 1,455 | 1,435 | 1,446 | 4,400 | 1,446 |
| 2024-03-29 | 1,415 | 1,438 | 1,408 | 1,427 | 2,500 | 1,427 |
| 2024-03-28 | 1,410 | 1,420 | 1,381 | 1,403 | 3,800 | 1,403 |
| 2024-03-27 | 1,396 | 1,418 | 1,396 | 1,402 | 4,600 | 1,402 |
| 2024-03-26 | 1,400 | 1,415 | 1,385 | 1,391 | 2,700 | 1,391 |
| 2024-03-25 | 1,367 | 1,407 | 1,367 | 1,385 | 4,000 | 1,385 |
| 2024-03-22 | 1,363 | 1,407 | 1,361 | 1,367 | 3,700 | 1,367 |
| 2024-03-21 | 1,341 | 1,362 | 1,341 | 1,360 | 4,100 | 1,360 |
| 2024-03-19 | 1,337 | 1,340 | 1,330 | 1,330 | 700 | 1,330 |
| 2024-03-18 | 1,328 | 1,339 | 1,328 | 1,339 | 4,400 | 1,339 |
| 2024-03-15 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-03-14 | 1,324 | 1,324 | 1,318 | 1,318 | 1,600 | 1,318 |
| 2024-03-13 | 1,325 | 1,330 | 1,322 | 1,325 | 800 | 1,325 |
| 2024-03-12 | 1,334 | 1,334 | 1,306 | 1,326 | 2,100 | 1,326 |
| 2024-03-11 | 1,339 | 1,351 | 1,335 | 1,335 | 2,300 | 1,335 |
| 2024-03-08 | 1,344 | 1,349 | 1,340 | 1,340 | 2,100 | 1,340 |
| 2024-03-07 | 1,352 | 1,352 | 1,344 | 1,344 | 1,600 | 1,344 |
| 2024-03-06 | 1,345 | 1,349 | 1,345 | 1,349 | 900 | 1,349 |
| 2024-03-05 | 1,345 | 1,349 | 1,338 | 1,349 | 400 | 1,349 |
| 2024-03-04 | 1,345 | 1,350 | 1,338 | 1,349 | 1,800 | 1,349 |
| 2024-03-01 | 1,345 | 1,345 | 1,331 | 1,340 | 1,000 | 1,340 |
| 2024-02-29 | 1,343 | 1,345 | 1,332 | 1,345 | 1,800 | 1,345 |
| 2024-02-28 | 1,325 | 1,348 | 1,325 | 1,343 | 700 | 1,343 |
| 2024-02-27 | 1,332 | 1,344 | 1,328 | 1,328 | 1,700 | 1,328 |
| 2024-02-26 | 1,338 | 1,340 | 1,328 | 1,331 | 1,300 | 1,331 |
| 2024-02-22 | 1,334 | 1,335 | 1,312 | 1,334 | 5,000 | 1,334 |
| 2024-02-21 | 1,343 | 1,343 | 1,333 | 1,334 | 1,000 | 1,334 |
| 2024-02-20 | 1,337 | 1,345 | 1,334 | 1,343 | 3,700 | 1,343 |
| 2024-02-19 | 1,335 | 1,349 | 1,333 | 1,333 | 2,100 | 1,333 |
| 2024-02-16 | 1,333 | 1,340 | 1,332 | 1,332 | 2,600 | 1,332 |
| 2024-02-15 | 1,335 | 1,338 | 1,331 | 1,333 | 1,500 | 1,333 |
| 2024-02-14 | 1,336 | 1,345 | 1,335 | 1,335 | 500 | 1,335 |
| 2024-02-13 | 1,340 | 1,348 | 1,331 | 1,332 | 3,400 | 1,332 |
| 2024-02-09 | 1,335 | 1,339 | 1,327 | 1,339 | 1,200 | 1,339 |
| 2024-02-08 | 1,325 | 1,358 | 1,325 | 1,326 | 3,700 | 1,326 |
| 2024-02-07 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 1,323 |
| 2024-02-06 | 1,330 | 1,331 | 1,327 | 1,327 | 300 | 1,327 |
| 2024-02-05 | 1,327 | 1,329 | 1,320 | 1,329 | 1,600 | 1,329 |
| 2024-02-02 | 1,326 | 1,327 | 1,322 | 1,327 | 500 | 1,327 |
| 2024-02-01 | 1,330 | 1,330 | 1,318 | 1,319 | 1,400 | 1,319 |
| 2024-01-31 | 1,322 | 1,325 | 1,322 | 1,322 | 2,300 | 1,322 |
| 2024-01-30 | 1,322 | 1,325 | 1,322 | 1,322 | 1,500 | 1,322 |
| 2024-01-29 | 1,326 | 1,326 | 1,322 | 1,322 | 1,800 | 1,322 |
| 2024-01-26 | 1,325 | 1,325 | 1,323 | 1,325 | 1,200 | 1,325 |
| 2024-01-25 | 1,322 | 1,325 | 1,320 | 1,325 | 1,600 | 1,325 |
| 2024-01-24 | 1,312 | 1,324 | 1,312 | 1,320 | 1,800 | 1,320 |
| 2024-01-23 | 1,316 | 1,317 | 1,302 | 1,312 | 2,000 | 1,312 |
| 2024-01-22 | 1,324 | 1,324 | 1,298 | 1,298 | 2,300 | 1,298 |
| 2024-01-19 | 1,313 | 1,320 | 1,293 | 1,315 | 1,400 | 1,315 |
| 2024-01-18 | 1,321 | 1,321 | 1,308 | 1,308 | 2,000 | 1,308 |
| 2024-01-17 | 1,330 | 1,330 | 1,316 | 1,329 | 2,500 | 1,329 |
| 2024-01-16 | 1,301 | 1,325 | 1,285 | 1,311 | 12,300 | 1,311 |
| 2024-01-15 | 1,315 | 1,316 | 1,264 | 1,276 | 13,000 | 1,276 |
| 2024-01-12 | 1,315 | 1,330 | 1,301 | 1,301 | 4,300 | 1,301 |
| 2024-01-11 | 1,329 | 1,337 | 1,315 | 1,315 | 2,700 | 1,315 |
| 2024-01-10 | 1,324 | 1,339 | 1,322 | 1,322 | 2,300 | 1,322 |
| 2024-01-09 | 1,312 | 1,342 | 1,312 | 1,325 | 2,300 | 1,325 |
| 2024-01-05 | 1,310 | 1,333 | 1,300 | 1,300 | 3,900 | 1,300 |
| 2024-01-04 | 1,293 | 1,315 | 1,263 | 1,314 | 3,200 | 1,314 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
