4361 川口化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,060 | 1,086 | 1,060 | 1,070 | 4,100 | 1,070 |
| 2025-04-08 | 1,070 | 1,112 | 1,070 | 1,112 | 9,300 | 1,112 |
| 2025-04-07 | 1,077 | 1,077 | 1,001 | 1,050 | 8,500 | 1,050 |
| 2025-04-04 | 1,254 | 1,468 | 1,152 | 1,181 | 146,500 | 1,181 |
| 2025-04-03 | 1,281 | 1,281 | 1,276 | 1,276 | 700 | 1,276 |
| 2025-04-02 | 1,303 | 1,303 | 1,298 | 1,298 | 800 | 1,298 |
| 2025-04-01 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2025-03-31 | 1,334 | 1,334 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2025-03-28 | 1,332 | 1,334 | 1,330 | 1,334 | 500 | 1,334 |
| 2025-03-27 | 1,338 | 1,338 | 1,322 | 1,322 | 300 | 1,322 |
| 2025-03-26 | 1,337 | 1,338 | 1,336 | 1,338 | 500 | 1,338 |
| 2025-03-25 | 1,333 | 1,338 | 1,331 | 1,338 | 600 | 1,338 |
| 2025-03-24 | 1,316 | 1,333 | 1,316 | 1,331 | 2,500 | 1,331 |
| 2025-03-21 | 1,308 | 1,315 | 1,308 | 1,315 | 900 | 1,315 |
| 2025-03-19 | 1,308 | 1,325 | 1,308 | 1,325 | 1,600 | 1,325 |
| 2025-03-18 | 1,330 | 1,330 | 1,310 | 1,310 | 600 | 1,310 |
| 2025-03-17 | 1,305 | 1,317 | 1,298 | 1,317 | 3,700 | 1,317 |
| 2025-03-14 | 1,325 | 1,325 | 1,316 | 1,316 | 200 | 1,316 |
| 2025-03-13 | 1,298 | 1,322 | 1,298 | 1,322 | 500 | 1,322 |
| 2025-03-12 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2025-03-11 | 1,301 | 1,301 | 1,300 | 1,301 | 700 | 1,301 |
| 2025-03-10 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2025-03-07 | 1,321 | 1,321 | 1,320 | 1,320 | 500 | 1,320 |
| 2025-03-06 | 1,323 | 1,323 | 1,321 | 1,321 | 300 | 1,321 |
| 2025-03-05 | 1,316 | 1,332 | 1,316 | 1,318 | 500 | 1,318 |
| 2025-03-04 | 1,327 | 1,327 | 1,318 | 1,318 | 400 | 1,318 |
| 2025-03-03 | - | - | - | 1,320 | - | 1,320 |
| 2025-02-28 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2025-02-27 | 1,316 | 1,320 | 1,316 | 1,320 | 400 | 1,320 |
| 2025-02-26 | 1,315 | 1,316 | 1,315 | 1,315 | 400 | 1,315 |
| 2025-02-25 | 1,321 | 1,335 | 1,311 | 1,335 | 700 | 1,335 |
| 2025-02-21 | 1,323 | 1,328 | 1,321 | 1,321 | 400 | 1,321 |
| 2025-02-20 | 1,331 | 1,331 | 1,323 | 1,323 | 800 | 1,323 |
| 2025-02-19 | 1,335 | 1,336 | 1,320 | 1,331 | 2,000 | 1,331 |
| 2025-02-18 | 1,326 | 1,340 | 1,326 | 1,335 | 600 | 1,335 |
| 2025-02-17 | 1,317 | 1,330 | 1,317 | 1,330 | 4,500 | 1,330 |
| 2025-02-14 | 1,318 | 1,318 | 1,315 | 1,315 | 900 | 1,315 |
| 2025-02-13 | 1,317 | 1,317 | 1,317 | 1,317 | 100 | 1,317 |
| 2025-02-12 | 1,329 | 1,329 | 1,315 | 1,315 | 600 | 1,315 |
| 2025-02-10 | 1,322 | 1,322 | 1,314 | 1,315 | 700 | 1,315 |
| 2025-02-07 | 1,320 | 1,325 | 1,316 | 1,316 | 1,800 | 1,316 |
| 2025-02-06 | - | - | - | 1,315 | - | 1,315 |
| 2025-02-05 | 1,334 | 1,334 | 1,315 | 1,315 | 200 | 1,315 |
| 2025-02-04 | 1,317 | 1,317 | 1,306 | 1,306 | 200 | 1,306 |
| 2025-02-03 | 1,324 | 1,324 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2025-01-31 | 1,291 | 1,350 | 1,291 | 1,300 | 1,600 | 1,300 |
| 2025-01-30 | 1,295 | 1,300 | 1,294 | 1,294 | 1,600 | 1,294 |
| 2025-01-29 | 1,293 | 1,294 | 1,281 | 1,294 | 900 | 1,294 |
| 2025-01-28 | 1,286 | 1,294 | 1,286 | 1,293 | 500 | 1,293 |
| 2025-01-27 | 1,289 | 1,293 | 1,284 | 1,286 | 1,200 | 1,286 |
| 2025-01-24 | 1,301 | 1,301 | 1,290 | 1,290 | 1,500 | 1,290 |
| 2025-01-23 | 1,295 | 1,305 | 1,295 | 1,301 | 1,000 | 1,301 |
| 2025-01-22 | 1,300 | 1,300 | 1,280 | 1,294 | 500 | 1,294 |
| 2025-01-21 | 1,273 | 1,298 | 1,273 | 1,298 | 1,700 | 1,298 |
| 2025-01-20 | 1,271 | 1,288 | 1,271 | 1,273 | 2,800 | 1,273 |
| 2025-01-17 | 1,301 | 1,301 | 1,270 | 1,287 | 3,400 | 1,287 |
| 2025-01-16 | 1,310 | 1,310 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2025-01-15 | 1,325 | 1,327 | 1,306 | 1,308 | 5,200 | 1,308 |
| 2025-01-14 | 1,349 | 1,358 | 1,307 | 1,357 | 7,300 | 1,357 |
| 2025-01-10 | 1,358 | 1,362 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2025-01-09 | 1,335 | 1,354 | 1,330 | 1,353 | 6,400 | 1,353 |
| 2025-01-08 | 1,329 | 1,330 | 1,320 | 1,330 | 3,100 | 1,330 |
| 2025-01-07 | 1,338 | 1,338 | 1,324 | 1,330 | 1,700 | 1,330 |
| 2025-01-06 | 1,317 | 1,335 | 1,316 | 1,325 | 2,700 | 1,325 |
分割・併合履歴 ： [2018-05-29]1株→0.1株