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 |
---|---|---|---|---|---|---|
2023-02-08 | 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