4361 川口化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,2921,2921,2721,2802,7001,280
2021-04-161,3081,3191,2701,2944,2001,294
2021-04-151,3101,3281,3031,3241,1001,324
2021-04-141,3151,3271,3011,3028,6001,302
2021-04-131,2801,3351,2641,31521,1001,315
2021-04-121,2721,2831,2351,28011,8001,280
2021-04-091,3001,3001,2601,26210,0001,262
2021-04-081,2431,2791,2411,27519,8001,275
2021-04-071,2681,2681,2061,22931,3001,229
2021-04-061,3661,3761,2581,283160,3001,283
2021-04-051,0521,2461,0521,24612,2001,246
2021-04-021,0461,0471,0311,0441,9001,044
2021-04-011,0401,0401,0251,0341,2001,034
2021-03-311,0271,0441,0271,0443,5001,044
2021-03-301,0501,0501,0261,0262,0001,026
2021-03-291,0301,0311,0211,0212,6001,021
2021-03-261,0271,0271,0141,0149001,014
2021-03-251,0051,0321,0051,0289001,028
2021-03-241,0151,0161,0031,0043,3001,004
2021-03-231,0241,0551,0111,0306,1001,030
2021-03-221,0091,0251,0091,0152,7001,015
2021-03-199971,0109971,0051,7001,005
2021-03-189959979929971,800997
2021-03-17989990989989600989
2021-03-16994994992992300992
2021-03-159949949859911,400991
2021-03-129929929829891,500989
2021-03-11975987975986400986
2021-03-10972973972973400973
2021-03-099729759709703,100970
2021-03-08976980976980900980
2021-03-059779779759751,400975
2021-03-04980980980980700980
2021-03-03990990985985700985
2021-03-02994994990990300990
2021-03-019759809719803,600980
2021-02-269829939819811,100981
2021-02-25980982980982500982
2021-02-249909909799801,300980
2021-02-229799929789853,800985
2021-02-199839839799792,700979
2021-02-181,0051,0059869862,000986
2021-02-179979979959952,200995
2021-02-161,0171,0229981,0003,6001,000
2021-02-159971,0099971,0094,0001,009
2021-02-12998998997997500997
2021-02-10993993990990200990
2021-02-099969999859931,300993
2021-02-089969989909901,000990
2021-02-05990990987987900987
2021-02-04985985985985400985
2021-02-03974985974985400985
2021-02-02974975974974500974
2021-02-019709969709811,300981
2021-01-299799839759751,700975
2021-01-289959959669782,500978
2021-01-271,0041,004999999500999
2021-01-269831,0049831,0042,2001,004
2021-01-25989995980982600982
2021-01-229799909789891,300989
2021-01-219779819659801,400980
2021-01-209859859769761,500976
2021-01-199839959839911,400991
2021-01-18993993975982900982
2021-01-151,0221,0229769809,300980
2021-01-149719979719944,600994
2021-01-139729789679712,700971
2021-01-129559729559601,600960
2021-01-089619759509524,000952
2021-01-079669669509502,500950
2021-01-069539539509511,200951
2021-01-059519539509531,000953
2021-01-049589589509512,000951

分割・併合履歴 : [2018-05-29]1株→0.1株