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