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
2023-05-261,1991,1991,1711,1892,3001,189
2023-05-251,2001,2001,1901,1901,3001,190
2023-05-241,1951,2001,1951,2004001,200
2023-05-231,1921,2111,1911,2103,3001,210
2023-05-221,2071,2151,2071,2152001,215
2023-05-191,2041,2101,1981,2051,3001,205
2023-05-181,2051,2051,1941,2044001,204
2023-05-171,1921,2021,1921,2006001,200
2023-05-161,2111,2171,1931,1953,9001,195
2023-05-151,2161,2161,1981,2113,3001,211
2023-05-121,2151,2191,2151,2196001,219
2023-05-111,2161,2181,2161,2186001,218
2023-05-101,2181,2231,2181,2233001,223
2023-05-091,2151,2251,2151,2245001,224
2023-05-081,2231,2301,2171,2182,9001,218
2023-05-021,2231,2231,2141,2235001,223
2023-05-011,2201,2201,2201,2202001,220
2023-04-281,2211,2211,2101,2105001,210
2023-04-271,2161,2161,2161,2162001,216
2023-04-261,2181,2181,2181,2183001,218
2023-04-251,2121,2211,2121,2186001,218
2023-04-241,2111,2121,2071,2128001,212
2023-04-211,2041,2251,2041,20615,6001,206
2023-04-201,2581,2641,2431,2643001,264
2023-04-191,2281,2281,2281,2281001,228
2023-04-181,2321,2451,2151,2328001,232
2023-04-171,2301,2321,2301,2324001,232
2023-04-141,2151,2301,2151,2307001,230
2023-04-131,2041,2281,2021,2246001,224
2023-04-121,2301,2301,2061,2063001,206
2023-04-111,2111,2231,2001,2001,4001,200
2023-04-101,2221,2281,2121,2121,2001,212
2023-04-071,2301,2761,1991,2525,1001,252
2023-04-061,2661,2701,2261,2263,6001,226
2023-04-051,2911,2911,2751,2751,0001,275
2023-04-041,2761,2911,2731,2912,4001,291
2023-04-031,2561,3431,2561,2764,4001,276
2023-03-311,2531,2531,2411,2433001,243
2023-03-301,2471,2671,2451,2531,9001,253
2023-03-291,2501,3161,2501,2978001,297
2023-03-281,2901,2901,2431,2434,0001,243
2023-03-271,2881,2911,2881,2913001,291
2023-03-241,2871,2871,2871,2871001,287
2023-03-231,2801,2861,2801,2864001,286
2023-03-221,2901,2901,2801,2804,8001,280
2023-03-201,2761,3071,2581,2901,4001,290
2023-03-171,3231,3231,3001,3221,8001,322
2023-03-161,2851,3121,2851,3121,2001,312
2023-03-151,2691,2961,2671,2851,5001,285
2023-03-141,2851,3001,2681,2971,7001,297
2023-03-131,2651,2851,2651,2851,0001,285
2023-03-101,2391,2561,2391,2561,8001,256
2023-03-091,2391,2401,2391,2396001,239
2023-03-081,2201,2401,2201,2403,1001,240
2023-03-071,2201,2201,2201,2206001,220
2023-03-061,2301,2301,2301,2306001,230
2023-03-031,2391,2391,2191,2309001,230
2023-03-021,2471,2471,2221,2392,1001,239
2023-03-011,2061,2431,2061,2432,6001,243
2023-02-281,2051,2051,2051,2052,4001,205
2023-02-271,1981,2071,1891,1892,5001,189
2023-02-241,2031,2081,2001,2003,3001,200
2023-02-221,2061,2151,2001,2001,1001,200
2023-02-211,2041,2151,2041,2041,6001,204
2023-02-201,2051,2351,2051,2152,3001,215
2023-02-171,2051,2201,2051,2171,1001,217
2023-02-16---1,217-1,217
2023-02-151,2181,2201,1981,2174,0001,217
2023-02-141,2121,2451,2001,2251,2001,225
2023-02-131,2601,2601,2401,2403001,240
2023-02-101,2411,2711,2401,2421,4001,242
2023-02-091,2301,2521,2221,2431,4001,243
2023-02-081,2741,2741,2741,2741001,274
2023-02-071,2791,2791,2791,2791001,279
2023-02-061,2451,2561,2001,2501,2001,250
2023-02-031,2521,2661,2231,2453,7001,245
2023-02-021,3001,3001,2501,2635,6001,263
2023-02-011,3001,3001,3001,3004001,300
2023-01-311,2881,3151,2861,3153,1001,315
2023-01-301,3291,3291,2751,3171,5001,317
2023-01-271,2981,3301,2981,3301,2001,330
2023-01-261,3431,3431,2961,3206,0001,320
2023-01-251,2761,3451,2621,3457,8001,345
2023-01-241,2251,3381,2251,2469,3001,246
2023-01-231,2231,2611,2151,2393,0001,239
2023-01-201,1791,2331,1721,2335,3001,233
2023-01-191,1881,1881,1611,1794,3001,179
2023-01-181,1631,1781,0951,17212,4001,172
2023-01-171,2071,2071,1601,1637,7001,163
2023-01-161,2921,3201,1701,18018,9001,180
2023-01-131,4001,4601,3801,3947,0001,394
2023-01-121,4091,4091,3901,4003,3001,400
2023-01-111,3901,3921,3651,3702,1001,370
2023-01-101,4091,4101,4001,4101,7001,410
2023-01-061,3621,4101,3621,4101,6001,410
2023-01-051,4151,4171,3871,3871,8001,387
2023-01-041,4041,4201,3981,4203,2001,420

分割・併合履歴 : [2018-05-29]1株→0.1株