4361 川口化学工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,199 | 1,199 | 1,171 | 1,189 | 2,300 | 1,189 |
| 2023-05-25 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 | 1,190 |
| 2023-05-24 | 1,195 | 1,200 | 1,195 | 1,200 | 400 | 1,200 |
| 2023-05-23 | 1,192 | 1,211 | 1,191 | 1,210 | 3,300 | 1,210 |
| 2023-05-22 | 1,207 | 1,215 | 1,207 | 1,215 | 200 | 1,215 |
| 2023-05-19 | 1,204 | 1,210 | 1,198 | 1,205 | 1,300 | 1,205 |
| 2023-05-18 | 1,205 | 1,205 | 1,194 | 1,204 | 400 | 1,204 |
| 2023-05-17 | 1,192 | 1,202 | 1,192 | 1,200 | 600 | 1,200 |
| 2023-05-16 | 1,211 | 1,217 | 1,193 | 1,195 | 3,900 | 1,195 |
| 2023-05-15 | 1,216 | 1,216 | 1,198 | 1,211 | 3,300 | 1,211 |
| 2023-05-12 | 1,215 | 1,219 | 1,215 | 1,219 | 600 | 1,219 |
| 2023-05-11 | 1,216 | 1,218 | 1,216 | 1,218 | 600 | 1,218 |
| 2023-05-10 | 1,218 | 1,223 | 1,218 | 1,223 | 300 | 1,223 |
| 2023-05-09 | 1,215 | 1,225 | 1,215 | 1,224 | 500 | 1,224 |
| 2023-05-08 | 1,223 | 1,230 | 1,217 | 1,218 | 2,900 | 1,218 |
| 2023-05-02 | 1,223 | 1,223 | 1,214 | 1,223 | 500 | 1,223 |
| 2023-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2023-04-28 | 1,221 | 1,221 | 1,210 | 1,210 | 500 | 1,210 |
| 2023-04-27 | 1,216 | 1,216 | 1,216 | 1,216 | 200 | 1,216 |
| 2023-04-26 | 1,218 | 1,218 | 1,218 | 1,218 | 300 | 1,218 |
| 2023-04-25 | 1,212 | 1,221 | 1,212 | 1,218 | 600 | 1,218 |
| 2023-04-24 | 1,211 | 1,212 | 1,207 | 1,212 | 800 | 1,212 |
| 2023-04-21 | 1,204 | 1,225 | 1,204 | 1,206 | 15,600 | 1,206 |
| 2023-04-20 | 1,258 | 1,264 | 1,243 | 1,264 | 300 | 1,264 |
| 2023-04-19 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2023-04-18 | 1,232 | 1,245 | 1,215 | 1,232 | 800 | 1,232 |
| 2023-04-17 | 1,230 | 1,232 | 1,230 | 1,232 | 400 | 1,232 |
| 2023-04-14 | 1,215 | 1,230 | 1,215 | 1,230 | 700 | 1,230 |
| 2023-04-13 | 1,204 | 1,228 | 1,202 | 1,224 | 600 | 1,224 |
| 2023-04-12 | 1,230 | 1,230 | 1,206 | 1,206 | 300 | 1,206 |
| 2023-04-11 | 1,211 | 1,223 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2023-04-10 | 1,222 | 1,228 | 1,212 | 1,212 | 1,200 | 1,212 |
| 2023-04-07 | 1,230 | 1,276 | 1,199 | 1,252 | 5,100 | 1,252 |
| 2023-04-06 | 1,266 | 1,270 | 1,226 | 1,226 | 3,600 | 1,226 |
| 2023-04-05 | 1,291 | 1,291 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2023-04-04 | 1,276 | 1,291 | 1,273 | 1,291 | 2,400 | 1,291 |
| 2023-04-03 | 1,256 | 1,343 | 1,256 | 1,276 | 4,400 | 1,276 |
| 2023-03-31 | 1,253 | 1,253 | 1,241 | 1,243 | 300 | 1,243 |
| 2023-03-30 | 1,247 | 1,267 | 1,245 | 1,253 | 1,900 | 1,253 |
| 2023-03-29 | 1,250 | 1,316 | 1,250 | 1,297 | 800 | 1,297 |
| 2023-03-28 | 1,290 | 1,290 | 1,243 | 1,243 | 4,000 | 1,243 |
| 2023-03-27 | 1,288 | 1,291 | 1,288 | 1,291 | 300 | 1,291 |
| 2023-03-24 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2023-03-23 | 1,280 | 1,286 | 1,280 | 1,286 | 400 | 1,286 |
| 2023-03-22 | 1,290 | 1,290 | 1,280 | 1,280 | 4,800 | 1,280 |
| 2023-03-20 | 1,276 | 1,307 | 1,258 | 1,290 | 1,400 | 1,290 |
| 2023-03-17 | 1,323 | 1,323 | 1,300 | 1,322 | 1,800 | 1,322 |
| 2023-03-16 | 1,285 | 1,312 | 1,285 | 1,312 | 1,200 | 1,312 |
| 2023-03-15 | 1,269 | 1,296 | 1,267 | 1,285 | 1,500 | 1,285 |
| 2023-03-14 | 1,285 | 1,300 | 1,268 | 1,297 | 1,700 | 1,297 |
| 2023-03-13 | 1,265 | 1,285 | 1,265 | 1,285 | 1,000 | 1,285 |
| 2023-03-10 | 1,239 | 1,256 | 1,239 | 1,256 | 1,800 | 1,256 |
| 2023-03-09 | 1,239 | 1,240 | 1,239 | 1,239 | 600 | 1,239 |
| 2023-03-08 | 1,220 | 1,240 | 1,220 | 1,240 | 3,100 | 1,240 |
| 2023-03-07 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2023-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2023-03-03 | 1,239 | 1,239 | 1,219 | 1,230 | 900 | 1,230 |
| 2023-03-02 | 1,247 | 1,247 | 1,222 | 1,239 | 2,100 | 1,239 |
| 2023-03-01 | 1,206 | 1,243 | 1,206 | 1,243 | 2,600 | 1,243 |
| 2023-02-28 | 1,205 | 1,205 | 1,205 | 1,205 | 2,400 | 1,205 |
| 2023-02-27 | 1,198 | 1,207 | 1,189 | 1,189 | 2,500 | 1,189 |
| 2023-02-24 | 1,203 | 1,208 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2023-02-22 | 1,206 | 1,215 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2023-02-21 | 1,204 | 1,215 | 1,204 | 1,204 | 1,600 | 1,204 |
| 2023-02-20 | 1,205 | 1,235 | 1,205 | 1,215 | 2,300 | 1,215 |
| 2023-02-17 | 1,205 | 1,220 | 1,205 | 1,217 | 1,100 | 1,217 |
| 2023-02-16 | - | - | - | 1,217 | - | 1,217 |
| 2023-02-15 | 1,218 | 1,220 | 1,198 | 1,217 | 4,000 | 1,217 |
| 2023-02-14 | 1,212 | 1,245 | 1,200 | 1,225 | 1,200 | 1,225 |
| 2023-02-13 | 1,260 | 1,260 | 1,240 | 1,240 | 300 | 1,240 |
| 2023-02-10 | 1,241 | 1,271 | 1,240 | 1,242 | 1,400 | 1,242 |
| 2023-02-09 | 1,230 | 1,252 | 1,222 | 1,243 | 1,400 | 1,243 |
| 2023-02-08 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2023-02-07 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2023-02-06 | 1,245 | 1,256 | 1,200 | 1,250 | 1,200 | 1,250 |
| 2023-02-03 | 1,252 | 1,266 | 1,223 | 1,245 | 3,700 | 1,245 |
| 2023-02-02 | 1,300 | 1,300 | 1,250 | 1,263 | 5,600 | 1,263 |
| 2023-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2023-01-31 | 1,288 | 1,315 | 1,286 | 1,315 | 3,100 | 1,315 |
| 2023-01-30 | 1,329 | 1,329 | 1,275 | 1,317 | 1,500 | 1,317 |
| 2023-01-27 | 1,298 | 1,330 | 1,298 | 1,330 | 1,200 | 1,330 |
| 2023-01-26 | 1,343 | 1,343 | 1,296 | 1,320 | 6,000 | 1,320 |
| 2023-01-25 | 1,276 | 1,345 | 1,262 | 1,345 | 7,800 | 1,345 |
| 2023-01-24 | 1,225 | 1,338 | 1,225 | 1,246 | 9,300 | 1,246 |
| 2023-01-23 | 1,223 | 1,261 | 1,215 | 1,239 | 3,000 | 1,239 |
| 2023-01-20 | 1,179 | 1,233 | 1,172 | 1,233 | 5,300 | 1,233 |
| 2023-01-19 | 1,188 | 1,188 | 1,161 | 1,179 | 4,300 | 1,179 |
| 2023-01-18 | 1,163 | 1,178 | 1,095 | 1,172 | 12,400 | 1,172 |
| 2023-01-17 | 1,207 | 1,207 | 1,160 | 1,163 | 7,700 | 1,163 |
| 2023-01-16 | 1,292 | 1,320 | 1,170 | 1,180 | 18,900 | 1,180 |
| 2023-01-13 | 1,400 | 1,460 | 1,380 | 1,394 | 7,000 | 1,394 |
| 2023-01-12 | 1,409 | 1,409 | 1,390 | 1,400 | 3,300 | 1,400 |
| 2023-01-11 | 1,390 | 1,392 | 1,365 | 1,370 | 2,100 | 1,370 |
| 2023-01-10 | 1,409 | 1,410 | 1,400 | 1,410 | 1,700 | 1,410 |
| 2023-01-06 | 1,362 | 1,410 | 1,362 | 1,410 | 1,600 | 1,410 |
| 2023-01-05 | 1,415 | 1,417 | 1,387 | 1,387 | 1,800 | 1,387 |
| 2023-01-04 | 1,404 | 1,420 | 1,398 | 1,420 | 3,200 | 1,420 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
