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 |
---|---|---|---|---|---|---|
2021-04-19 | 1,292 | 1,292 | 1,272 | 1,280 | 2,700 | 1,280 |
2021-04-16 | 1,308 | 1,319 | 1,270 | 1,294 | 4,200 | 1,294 |
2021-04-15 | 1,310 | 1,328 | 1,303 | 1,324 | 1,100 | 1,324 |
2021-04-14 | 1,315 | 1,327 | 1,301 | 1,302 | 8,600 | 1,302 |
2021-04-13 | 1,280 | 1,335 | 1,264 | 1,315 | 21,100 | 1,315 |
2021-04-12 | 1,272 | 1,283 | 1,235 | 1,280 | 11,800 | 1,280 |
2021-04-09 | 1,300 | 1,300 | 1,260 | 1,262 | 10,000 | 1,262 |
2021-04-08 | 1,243 | 1,279 | 1,241 | 1,275 | 19,800 | 1,275 |
2021-04-07 | 1,268 | 1,268 | 1,206 | 1,229 | 31,300 | 1,229 |
2021-04-06 | 1,366 | 1,376 | 1,258 | 1,283 | 160,300 | 1,283 |
2021-04-05 | 1,052 | 1,246 | 1,052 | 1,246 | 12,200 | 1,246 |
2021-04-02 | 1,046 | 1,047 | 1,031 | 1,044 | 1,900 | 1,044 |
2021-04-01 | 1,040 | 1,040 | 1,025 | 1,034 | 1,200 | 1,034 |
2021-03-31 | 1,027 | 1,044 | 1,027 | 1,044 | 3,500 | 1,044 |
2021-03-30 | 1,050 | 1,050 | 1,026 | 1,026 | 2,000 | 1,026 |
2021-03-29 | 1,030 | 1,031 | 1,021 | 1,021 | 2,600 | 1,021 |
2021-03-26 | 1,027 | 1,027 | 1,014 | 1,014 | 900 | 1,014 |
2021-03-25 | 1,005 | 1,032 | 1,005 | 1,028 | 900 | 1,028 |
2021-03-24 | 1,015 | 1,016 | 1,003 | 1,004 | 3,300 | 1,004 |
2021-03-23 | 1,024 | 1,055 | 1,011 | 1,030 | 6,100 | 1,030 |
2021-03-22 | 1,009 | 1,025 | 1,009 | 1,015 | 2,700 | 1,015 |
2021-03-19 | 997 | 1,010 | 997 | 1,005 | 1,700 | 1,005 |
2021-03-18 | 995 | 997 | 992 | 997 | 1,800 | 997 |
2021-03-17 | 989 | 990 | 989 | 989 | 600 | 989 |
2021-03-16 | 994 | 994 | 992 | 992 | 300 | 992 |
2021-03-15 | 994 | 994 | 985 | 991 | 1,400 | 991 |
2021-03-12 | 992 | 992 | 982 | 989 | 1,500 | 989 |
2021-03-11 | 975 | 987 | 975 | 986 | 400 | 986 |
2021-03-10 | 972 | 973 | 972 | 973 | 400 | 973 |
2021-03-09 | 972 | 975 | 970 | 970 | 3,100 | 970 |
2021-03-08 | 976 | 980 | 976 | 980 | 900 | 980 |
2021-03-05 | 977 | 977 | 975 | 975 | 1,400 | 975 |
2021-03-04 | 980 | 980 | 980 | 980 | 700 | 980 |
2021-03-03 | 990 | 990 | 985 | 985 | 700 | 985 |
2021-03-02 | 994 | 994 | 990 | 990 | 300 | 990 |
2021-03-01 | 975 | 980 | 971 | 980 | 3,600 | 980 |
2021-02-26 | 982 | 993 | 981 | 981 | 1,100 | 981 |
2021-02-25 | 980 | 982 | 980 | 982 | 500 | 982 |
2021-02-24 | 990 | 990 | 979 | 980 | 1,300 | 980 |
2021-02-22 | 979 | 992 | 978 | 985 | 3,800 | 985 |
2021-02-19 | 983 | 983 | 979 | 979 | 2,700 | 979 |
2021-02-18 | 1,005 | 1,005 | 986 | 986 | 2,000 | 986 |
2021-02-17 | 997 | 997 | 995 | 995 | 2,200 | 995 |
2021-02-16 | 1,017 | 1,022 | 998 | 1,000 | 3,600 | 1,000 |
2021-02-15 | 997 | 1,009 | 997 | 1,009 | 4,000 | 1,009 |
2021-02-12 | 998 | 998 | 997 | 997 | 500 | 997 |
2021-02-10 | 993 | 993 | 990 | 990 | 200 | 990 |
2021-02-09 | 996 | 999 | 985 | 993 | 1,300 | 993 |
2021-02-08 | 996 | 998 | 990 | 990 | 1,000 | 990 |
2021-02-05 | 990 | 990 | 987 | 987 | 900 | 987 |
2021-02-04 | 985 | 985 | 985 | 985 | 400 | 985 |
2021-02-03 | 974 | 985 | 974 | 985 | 400 | 985 |
2021-02-02 | 974 | 975 | 974 | 974 | 500 | 974 |
2021-02-01 | 970 | 996 | 970 | 981 | 1,300 | 981 |
2021-01-29 | 979 | 983 | 975 | 975 | 1,700 | 975 |
2021-01-28 | 995 | 995 | 966 | 978 | 2,500 | 978 |
2021-01-27 | 1,004 | 1,004 | 999 | 999 | 500 | 999 |
2021-01-26 | 983 | 1,004 | 983 | 1,004 | 2,200 | 1,004 |
2021-01-25 | 989 | 995 | 980 | 982 | 600 | 982 |
2021-01-22 | 979 | 990 | 978 | 989 | 1,300 | 989 |
2021-01-21 | 977 | 981 | 965 | 980 | 1,400 | 980 |
2021-01-20 | 985 | 985 | 976 | 976 | 1,500 | 976 |
2021-01-19 | 983 | 995 | 983 | 991 | 1,400 | 991 |
2021-01-18 | 993 | 993 | 975 | 982 | 900 | 982 |
2021-01-15 | 1,022 | 1,022 | 976 | 980 | 9,300 | 980 |
2021-01-14 | 971 | 997 | 971 | 994 | 4,600 | 994 |
2021-01-13 | 972 | 978 | 967 | 971 | 2,700 | 971 |
2021-01-12 | 955 | 972 | 955 | 960 | 1,600 | 960 |
2021-01-08 | 961 | 975 | 950 | 952 | 4,000 | 952 |
2021-01-07 | 966 | 966 | 950 | 950 | 2,500 | 950 |
2021-01-06 | 953 | 953 | 950 | 951 | 1,200 | 951 |
2021-01-05 | 951 | 953 | 950 | 953 | 1,000 | 953 |
2021-01-04 | 958 | 958 | 950 | 951 | 2,000 | 951 |
分割・併合履歴 : [2018-05-29]1株→0.1株