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
2023-02-081,2741,2741,2741,2741001,274
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