4361 川口化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,500 | 1,500 | 1,481 | 1,486 | 900 | 1,486 |
| 2024-07-25 | 1,506 | 1,519 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2024-07-24 | 1,515 | 1,548 | 1,515 | 1,527 | 400 | 1,527 |
| 2024-07-23 | - | - | - | 1,520 | - | 1,520 |
| 2024-07-22 | 1,540 | 1,544 | 1,520 | 1,520 | 1,500 | 1,520 |
| 2024-07-19 | 1,514 | 1,545 | 1,514 | 1,544 | 6,100 | 1,544 |
| 2024-07-18 | 1,507 | 1,513 | 1,500 | 1,511 | 1,900 | 1,511 |
| 2024-07-17 | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 | 1,514 |
| 2024-07-16 | 1,539 | 1,539 | 1,524 | 1,524 | 2,000 | 1,524 |
| 2024-07-12 | 1,493 | 1,537 | 1,493 | 1,535 | 1,500 | 1,535 |
| 2024-07-11 | 1,501 | 1,501 | 1,479 | 1,496 | 7,800 | 1,496 |
| 2024-07-10 | 1,521 | 1,521 | 1,500 | 1,504 | 2,700 | 1,504 |
| 2024-07-09 | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 | 1,521 |
| 2024-07-08 | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 | 1,525 |
| 2024-07-05 | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 | 1,555 |
| 2024-07-04 | 1,712 | 1,719 | 1,565 | 1,619 | 123,700 | 1,619 |
| 2024-07-03 | 1,478 | 1,515 | 1,476 | 1,512 | 7,600 | 1,512 |
| 2024-07-02 | 1,456 | 1,478 | 1,440 | 1,478 | 1,100 | 1,478 |
| 2024-07-01 | 1,471 | 1,520 | 1,458 | 1,458 | 5,600 | 1,458 |
| 2024-06-28 | 1,449 | 1,468 | 1,449 | 1,468 | 1,400 | 1,468 |
| 2024-06-27 | 1,445 | 1,445 | 1,434 | 1,445 | 1,000 | 1,445 |
| 2024-06-26 | 1,430 | 1,450 | 1,430 | 1,442 | 1,500 | 1,442 |
| 2024-06-25 | 1,413 | 1,418 | 1,411 | 1,418 | 1,700 | 1,418 |
| 2024-06-24 | 1,415 | 1,415 | 1,406 | 1,411 | 1,400 | 1,411 |
| 2024-06-21 | 1,358 | 1,385 | 1,358 | 1,385 | 1,300 | 1,385 |
| 2024-06-20 | 1,351 | 1,358 | 1,328 | 1,358 | 800 | 1,358 |
| 2024-06-19 | 1,345 | 1,352 | 1,330 | 1,351 | 1,400 | 1,351 |
| 2024-06-18 | 1,356 | 1,356 | 1,348 | 1,348 | 200 | 1,348 |
| 2024-06-17 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2024-06-14 | 1,334 | 1,334 | 1,334 | 1,334 | 400 | 1,334 |
| 2024-06-13 | - | - | - | 1,345 | - | 1,345 |
| 2024-06-12 | 1,352 | 1,352 | 1,345 | 1,345 | 800 | 1,345 |
| 2024-06-11 | 1,329 | 1,353 | 1,329 | 1,352 | 600 | 1,352 |
| 2024-06-10 | 1,328 | 1,335 | 1,328 | 1,335 | 200 | 1,335 |
| 2024-06-07 | 1,340 | 1,340 | 1,314 | 1,335 | 900 | 1,335 |
| 2024-06-06 | 1,331 | 1,342 | 1,313 | 1,324 | 2,300 | 1,324 |
| 2024-06-05 | 1,320 | 1,352 | 1,320 | 1,323 | 1,500 | 1,323 |
| 2024-06-04 | 1,318 | 1,323 | 1,318 | 1,319 | 700 | 1,319 |
| 2024-06-03 | 1,335 | 1,335 | 1,301 | 1,318 | 2,500 | 1,318 |
| 2024-05-31 | 1,327 | 1,371 | 1,327 | 1,349 | 700 | 1,349 |
| 2024-05-30 | 1,371 | 1,371 | 1,355 | 1,355 | 200 | 1,355 |
| 2024-05-29 | - | - | - | 1,341 | - | 1,341 |
| 2024-05-28 | 1,350 | 1,367 | 1,341 | 1,341 | 700 | 1,341 |
| 2024-05-27 | 1,353 | 1,365 | 1,350 | 1,353 | 3,400 | 1,353 |
| 2024-05-24 | 1,383 | 1,383 | 1,383 | 1,383 | 400 | 1,383 |
| 2024-05-23 | 1,386 | 1,386 | 1,383 | 1,383 | 400 | 1,383 |
| 2024-05-22 | 1,384 | 1,404 | 1,384 | 1,400 | 600 | 1,400 |
| 2024-05-21 | 1,396 | 1,397 | 1,382 | 1,390 | 1,900 | 1,390 |
| 2024-05-20 | 1,400 | 1,400 | 1,396 | 1,396 | 500 | 1,396 |
| 2024-05-17 | 1,383 | 1,400 | 1,383 | 1,400 | 1,000 | 1,400 |
| 2024-05-16 | 1,401 | 1,401 | 1,400 | 1,400 | 600 | 1,400 |
| 2024-05-15 | - | - | - | 1,417 | - | 1,417 |
| 2024-05-14 | 1,425 | 1,447 | 1,417 | 1,417 | 2,400 | 1,417 |
| 2024-05-13 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2024-05-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-05-09 | - | - | - | 1,425 | - | 1,425 |
| 2024-05-08 | 1,410 | 1,429 | 1,410 | 1,425 | 2,000 | 1,425 |
| 2024-05-07 | 1,405 | 1,420 | 1,405 | 1,420 | 500 | 1,420 |
| 2024-05-02 | 1,406 | 1,406 | 1,406 | 1,406 | 500 | 1,406 |
| 2024-05-01 | 1,404 | 1,415 | 1,404 | 1,415 | 800 | 1,415 |
| 2024-04-30 | 1,439 | 1,447 | 1,431 | 1,431 | 900 | 1,431 |
| 2024-04-26 | 1,433 | 1,450 | 1,425 | 1,439 | 1,200 | 1,439 |
| 2024-04-25 | 1,404 | 1,435 | 1,404 | 1,420 | 400 | 1,420 |
| 2024-04-24 | 1,421 | 1,439 | 1,401 | 1,404 | 700 | 1,404 |
| 2024-04-23 | 1,415 | 1,436 | 1,415 | 1,436 | 500 | 1,436 |
| 2024-04-22 | 1,386 | 1,419 | 1,386 | 1,419 | 2,200 | 1,419 |
| 2024-04-19 | 1,426 | 1,426 | 1,385 | 1,385 | 3,900 | 1,385 |
| 2024-04-18 | 1,410 | 1,476 | 1,410 | 1,426 | 1,500 | 1,426 |
| 2024-04-17 | 1,436 | 1,436 | 1,435 | 1,436 | 600 | 1,436 |
| 2024-04-16 | 1,450 | 1,450 | 1,421 | 1,428 | 800 | 1,428 |
| 2024-04-15 | 1,408 | 1,460 | 1,408 | 1,450 | 3,900 | 1,450 |
| 2024-04-12 | 1,422 | 1,428 | 1,407 | 1,408 | 1,700 | 1,408 |
| 2024-04-11 | 1,426 | 1,426 | 1,424 | 1,424 | 1,900 | 1,424 |
| 2024-04-10 | 1,402 | 1,427 | 1,401 | 1,427 | 1,500 | 1,427 |
| 2024-04-09 | 1,415 | 1,424 | 1,404 | 1,405 | 1,600 | 1,405 |
| 2024-04-08 | 1,437 | 1,440 | 1,413 | 1,415 | 3,000 | 1,415 |
| 2024-04-05 | 1,488 | 1,488 | 1,420 | 1,439 | 4,100 | 1,439 |
| 2024-04-04 | 1,550 | 1,550 | 1,456 | 1,473 | 28,800 | 1,473 |
| 2024-04-03 | 1,469 | 1,505 | 1,430 | 1,505 | 16,500 | 1,505 |
| 2024-04-02 | 1,448 | 1,463 | 1,425 | 1,459 | 5,100 | 1,459 |
| 2024-04-01 | 1,436 | 1,455 | 1,435 | 1,446 | 4,400 | 1,446 |
| 2024-03-29 | 1,415 | 1,438 | 1,408 | 1,427 | 2,500 | 1,427 |
| 2024-03-28 | 1,410 | 1,420 | 1,381 | 1,403 | 3,800 | 1,403 |
| 2024-03-27 | 1,396 | 1,418 | 1,396 | 1,402 | 4,600 | 1,402 |
| 2024-03-26 | 1,400 | 1,415 | 1,385 | 1,391 | 2,700 | 1,391 |
| 2024-03-25 | 1,367 | 1,407 | 1,367 | 1,385 | 4,000 | 1,385 |
| 2024-03-22 | 1,363 | 1,407 | 1,361 | 1,367 | 3,700 | 1,367 |
| 2024-03-21 | 1,341 | 1,362 | 1,341 | 1,360 | 4,100 | 1,360 |
| 2024-03-19 | 1,337 | 1,340 | 1,330 | 1,330 | 700 | 1,330 |
| 2024-03-18 | 1,328 | 1,339 | 1,328 | 1,339 | 4,400 | 1,339 |
| 2024-03-15 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-03-14 | 1,324 | 1,324 | 1,318 | 1,318 | 1,600 | 1,318 |
| 2024-03-13 | 1,325 | 1,330 | 1,322 | 1,325 | 800 | 1,325 |
| 2024-03-12 | 1,334 | 1,334 | 1,306 | 1,326 | 2,100 | 1,326 |
| 2024-03-11 | 1,339 | 1,351 | 1,335 | 1,335 | 2,300 | 1,335 |
| 2024-03-08 | 1,344 | 1,349 | 1,340 | 1,340 | 2,100 | 1,340 |
| 2024-03-07 | 1,352 | 1,352 | 1,344 | 1,344 | 1,600 | 1,344 |
| 2024-03-06 | 1,345 | 1,349 | 1,345 | 1,349 | 900 | 1,349 |
| 2024-03-05 | 1,345 | 1,349 | 1,338 | 1,349 | 400 | 1,349 |
| 2024-03-04 | 1,345 | 1,350 | 1,338 | 1,349 | 1,800 | 1,349 |
| 2024-03-01 | 1,345 | 1,345 | 1,331 | 1,340 | 1,000 | 1,340 |
| 2024-02-29 | 1,343 | 1,345 | 1,332 | 1,345 | 1,800 | 1,345 |
| 2024-02-28 | 1,325 | 1,348 | 1,325 | 1,343 | 700 | 1,343 |
| 2024-02-27 | 1,332 | 1,344 | 1,328 | 1,328 | 1,700 | 1,328 |
| 2024-02-26 | 1,338 | 1,340 | 1,328 | 1,331 | 1,300 | 1,331 |
| 2024-02-22 | 1,334 | 1,335 | 1,312 | 1,334 | 5,000 | 1,334 |
| 2024-02-21 | 1,343 | 1,343 | 1,333 | 1,334 | 1,000 | 1,334 |
| 2024-02-20 | 1,337 | 1,345 | 1,334 | 1,343 | 3,700 | 1,343 |
| 2024-02-19 | 1,335 | 1,349 | 1,333 | 1,333 | 2,100 | 1,333 |
| 2024-02-16 | 1,333 | 1,340 | 1,332 | 1,332 | 2,600 | 1,332 |
| 2024-02-15 | 1,335 | 1,338 | 1,331 | 1,333 | 1,500 | 1,333 |
| 2024-02-14 | 1,336 | 1,345 | 1,335 | 1,335 | 500 | 1,335 |
| 2024-02-13 | 1,340 | 1,348 | 1,331 | 1,332 | 3,400 | 1,332 |
| 2024-02-09 | 1,335 | 1,339 | 1,327 | 1,339 | 1,200 | 1,339 |
| 2024-02-08 | 1,325 | 1,358 | 1,325 | 1,326 | 3,700 | 1,326 |
| 2024-02-07 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 1,323 |
| 2024-02-06 | 1,330 | 1,331 | 1,327 | 1,327 | 300 | 1,327 |
| 2024-02-05 | 1,327 | 1,329 | 1,320 | 1,329 | 1,600 | 1,329 |
| 2024-02-02 | 1,326 | 1,327 | 1,322 | 1,327 | 500 | 1,327 |
| 2024-02-01 | 1,330 | 1,330 | 1,318 | 1,319 | 1,400 | 1,319 |
| 2024-01-31 | 1,322 | 1,325 | 1,322 | 1,322 | 2,300 | 1,322 |
| 2024-01-30 | 1,322 | 1,325 | 1,322 | 1,322 | 1,500 | 1,322 |
| 2024-01-29 | 1,326 | 1,326 | 1,322 | 1,322 | 1,800 | 1,322 |
| 2024-01-26 | 1,325 | 1,325 | 1,323 | 1,325 | 1,200 | 1,325 |
| 2024-01-25 | 1,322 | 1,325 | 1,320 | 1,325 | 1,600 | 1,325 |
| 2024-01-24 | 1,312 | 1,324 | 1,312 | 1,320 | 1,800 | 1,320 |
| 2024-01-23 | 1,316 | 1,317 | 1,302 | 1,312 | 2,000 | 1,312 |
| 2024-01-22 | 1,324 | 1,324 | 1,298 | 1,298 | 2,300 | 1,298 |
| 2024-01-19 | 1,313 | 1,320 | 1,293 | 1,315 | 1,400 | 1,315 |
| 2024-01-18 | 1,321 | 1,321 | 1,308 | 1,308 | 2,000 | 1,308 |
| 2024-01-17 | 1,330 | 1,330 | 1,316 | 1,329 | 2,500 | 1,329 |
| 2024-01-16 | 1,301 | 1,325 | 1,285 | 1,311 | 12,300 | 1,311 |
| 2024-01-15 | 1,315 | 1,316 | 1,264 | 1,276 | 13,000 | 1,276 |
| 2024-01-12 | 1,315 | 1,330 | 1,301 | 1,301 | 4,300 | 1,301 |
| 2024-01-11 | 1,329 | 1,337 | 1,315 | 1,315 | 2,700 | 1,315 |
| 2024-01-10 | 1,324 | 1,339 | 1,322 | 1,322 | 2,300 | 1,322 |
| 2024-01-09 | 1,312 | 1,342 | 1,312 | 1,325 | 2,300 | 1,325 |
| 2024-01-05 | 1,310 | 1,333 | 1,300 | 1,300 | 3,900 | 1,300 |
| 2024-01-04 | 1,293 | 1,315 | 1,263 | 1,314 | 3,200 | 1,314 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
