4361 川口化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-261,0141,0351,0091,0099,6001,009
2020-11-251,0131,0151,0081,0142,6001,014
2020-11-249941,0109901,0017,8001,001
2020-11-209951,0029949992,100999
2020-11-199951,0039959952,800995
2020-11-181,0071,0071,0001,0003001,000
2020-11-179951,0059951,0053001,005
2020-11-169901,0129901,0127001,012
2020-11-131,0061,0069969992,000999
2020-11-121,0051,0091,0001,0081,7001,008
2020-11-119921,0069909954,500995
2020-11-101,0061,0069931,0008001,000
2020-11-099991,0069951,0051,7001,005
2020-11-061,0001,005996999900999
2020-11-059881,0079889954,700995
2020-11-041,0001,0009849881,300988
2020-11-029849969669812,000981
2020-10-30992992984984300984
2020-10-299961,0109961,0102,2001,010
2020-10-289951,006995996900996
2020-10-271,0051,0059919951,900995
2020-10-261,0061,0069921,0012,4001,001
2020-10-239941,0009919911,700991
2020-10-22991991991991100991
2020-10-211,0041,0041,0041,0041001,004
2020-10-201,0171,0179901,0031,6001,003
2020-10-191,0311,0319931,0002,9001,000
2020-10-161,0081,0089829933,900993
2020-10-159929999789783,900978
2020-10-141,0061,0149919924,100992
2020-10-131,0091,0201,0091,0206001,020
2020-10-121,0211,0211,0211,0211,1001,021
2020-10-091,0221,0221,0011,0212,2001,021
2020-10-081,0091,0221,0011,0111,6001,011
2020-10-071,0101,0109961,0052,3001,005
2020-10-061,0031,0591,0011,0114,4001,011
2020-10-0599899995898918,900989
2020-10-021,0351,0921,0301,05515,9001,055
2020-09-301,0251,0341,0111,0202,7001,020
2020-09-291,0151,0291,0061,0069001,006
2020-09-281,0111,0361,0061,0171,3001,017
2020-09-259981,0109981,0109001,010
2020-09-249981,0089849983,300998
2020-09-231,0041,0049909981,300998
2020-09-181,0001,0109851,0082,0001,008
2020-09-171,0271,0271,0021,0275001,027
2020-09-161,0431,0431,0031,0272,3001,027
2020-09-151,0401,0491,0171,0481,6001,048
2020-09-141,0211,0401,0141,0401,9001,040
2020-09-111,0041,0389811,0192,5001,019
2020-09-101,0051,0231,0051,0235001,023
2020-09-091,0231,0291,0051,0297001,029
2020-09-081,0341,0341,0341,0341001,034
2020-09-071,0381,0381,0101,0101,2001,010
2020-09-049681,0479541,02310,7001,023
2020-09-039979979659651,800965
2020-09-02---994-994
2020-09-01988994983994500994
2020-08-319909999829962,800996
2020-08-281,0241,0249909902,300990
2020-08-271,0201,0201,0041,0043001,004
2020-08-261,0151,0481,0001,0485,9001,048
2020-08-251,0291,0291,0061,0277001,027
2020-08-249901,0299861,0294,7001,029
2020-08-219749909639901,900990
2020-08-20963998963998700998
2020-08-19987987987987100987
2020-08-18980980965980300980
2020-08-179899999729951,700995
2020-08-149699969699791,000979
2020-08-139639879639832,000983
2020-08-129429509429483,000948
2020-08-119429429429421,500942
2020-08-07945945945945100945
2020-08-06950950937937400937
2020-08-059229469229351,300935
2020-08-049459509359461,500946
2020-08-039229509119504,500950
2020-07-319299299019012,900901
2020-07-309319479319424,400942
2020-07-299739739309354,500935
2020-07-289479739479731,000973
2020-07-279329499329451,300945
2020-07-22957957945945700945
2020-07-219569609559571,000957
2020-07-209449609409531,800953
2020-07-17959959959959100959
2020-07-169399649399503,300950
2020-07-159559559359351,400935
2020-07-149449459359451,700945
2020-07-139259729259713,100971
2020-07-109669699249284,900928
2020-07-099911,0049689685,100968
2020-07-089991,0309899957,100995
2020-07-071,0091,02199299912,600999
2020-07-061,1151,1151,0111,01165,3001,011
2020-07-039699779109658,500965
2020-07-029849849809801,400980
2020-07-01---984-984
2020-06-30986986984984200984
2020-06-299749919749742,400974
2020-06-269609859609741,400974
2020-06-259829829609601,000960
2020-06-249769989769821,000982
2020-06-231,0141,0269909902,100990
2020-06-22999999999999700999
2020-06-199669999629991,200999
2020-06-189951,0339659673,000967
2020-06-179901,025990995700995
2020-06-169509999509982,900998
2020-06-15941941941941100941
2020-06-129709949709795,200979
2020-06-111,0061,0331,0061,0283,5001,028
2020-06-109891,0109741,0106,3001,010
2020-06-099389799369794,600979
2020-06-08939939924924600924
2020-06-05932932932932100932
2020-06-04950950935945400945
2020-06-039369509369501,800950
2020-06-029339609339343,300934
2020-06-01931931931931100931
2020-05-299379379219351,800935
2020-05-289429429239373,100937
2020-05-279359409309401,500940
2020-05-26940948935935400935
2020-05-259209369209301,100930
2020-05-229219259069211,400921
2020-05-21935950921930700930
2020-05-209249449159231,600923
2020-05-199249499059291,200929
2020-05-189119118919091,700909
2020-05-15931931918918900918
2020-05-149489488809165,900916
2020-05-139489709399402,900940
2020-05-129059759059398,100939
2020-05-118629208629209,600920
2020-05-0887694585887725,400877
2020-05-078778858638632,900863
2020-05-018708878658734,400873
2020-04-3089089885587310,600873
2020-04-288408628378601,200860
2020-04-278418428188374,200837
2020-04-248658708358412,900841
2020-04-237908707908505,600850
2020-04-227788007717903,800790
2020-04-218028567827829,400782
2020-04-208218758208327,800832
2020-04-1789294585185131,300851
2020-04-1677983576980710,300807
2020-04-157657717617642,600764
2020-04-147407507327504,700750
2020-04-137657657427423,500742
2020-04-107807807627622,400762
2020-04-097697857687706,700770
2020-04-087847907707743,700774
2020-04-0786091979079035,000790
2020-04-0676877073077013,400770
2020-04-037407406656705,100670
2020-04-027407497007492,200749
2020-04-017517557107401,200740
2020-03-317838057817811,600781
2020-03-308028027887881,800788
2020-03-27780799780797400797
2020-03-267507797507552,700755
2020-03-257267637267502,100750
2020-03-246987166967161,200716
2020-03-23671680670677900677
2020-03-196816906406514,500651
2020-03-1869871968071511,700715
2020-03-176667006666909,400690
2020-03-167087457087452,400745
2020-03-137357356957156,500715
2020-03-129009008108101,000810
2020-03-118609108369002,900900
2020-03-107498957008457,900845
2020-03-098748847717739,500773
2020-03-069209208908901,400890
2020-03-058919528919521,800952
2020-03-048959248958992,500899
2020-03-03967977940940800940
2020-03-028679528659452,200945
2020-02-289509618688688,600868
2020-02-279891,0049609602,200960
2020-02-261,0121,0141,0001,0141,9001,014
2020-02-251,0401,0441,0131,0131,3001,013
2020-02-211,0901,0901,0401,0631,5001,063
2020-02-201,0901,0901,0601,0711,3001,071
2020-02-191,0411,0841,0411,0842,8001,084
2020-02-181,0601,0771,0561,0561,2001,056
2020-02-171,0961,0961,0721,0811,6001,081
2020-02-141,0841,1071,0841,1071,3001,107
2020-02-131,1121,1121,0831,0837001,083
2020-02-121,1021,1181,0831,1181,0001,118
2020-02-101,1141,1181,0851,1141,9001,114
2020-02-071,1291,1471,0871,0879001,087
2020-02-061,1071,1321,1061,1271,0001,127
2020-02-051,0601,1331,0601,1073,9001,107
2020-02-041,0611,0771,0451,0593,8001,059
2020-02-031,0501,0771,0111,0585,1001,058
2020-01-311,0901,1101,0601,06215,8001,062
2020-01-301,0901,3451,0701,10468,5001,104
2020-01-291,0771,1101,0501,0793,3001,079
2020-01-281,1721,1721,0501,07611,6001,076
2020-01-271,1731,1971,1661,1711,6001,171
2020-01-241,1971,1971,1821,1851,3001,185
2020-01-231,1761,2311,1631,1997,2001,199
2020-01-221,1611,1701,1601,1704,6001,170
2020-01-211,1451,1751,1451,1587001,158
2020-01-201,1411,1751,1401,1413,3001,141
2020-01-171,1861,1861,1661,1661,2001,166
2020-01-161,1321,1971,1201,16818,6001,168
2020-01-151,2001,2471,1841,22218,2001,222
2020-01-141,1961,2121,1781,2005,7001,200
2020-01-101,2091,2101,1751,1863,9001,186
2020-01-091,1761,2101,1501,1976,5001,197
2020-01-081,2101,2101,1351,1666,4001,166
2020-01-071,1711,2181,1711,2108,9001,210
2020-01-061,1891,1901,1261,19019,1001,190

分割・併合履歴 : [2018-05-29]1株→0.1株