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
2021-12-03	1,254	1,310	1,241	1,300	10,700	1,300
2021-12-02	1,285	1,315	1,272	1,284	5,000	1,284
2021-12-01	1,292	1,326	1,251	1,315	12,500	1,315
2021-11-30	1,408	1,429	1,257	1,317	15,800	1,317
2021-11-29	1,436	1,451	1,385	1,408	17,600	1,408
2021-11-26	1,542	1,594	1,490	1,516	19,900	1,516
2021-11-25	1,601	1,613	1,545	1,555	11,300	1,555
2021-11-24	1,622	1,640	1,601	1,601	17,300	1,601
2021-11-22	1,601	1,629	1,569	1,621	11,800	1,621
2021-11-19	1,585	1,613	1,585	1,606	7,300	1,606
2021-11-18	1,581	1,585	1,575	1,585	3,800	1,585
2021-11-17	1,572	1,580	1,557	1,576	6,900	1,576
2021-11-16	1,516	1,564	1,516	1,553	8,200	1,553
2021-11-15	1,540	1,540	1,509	1,527	8,400	1,527
2021-11-12	1,504	1,526	1,493	1,500	7,900	1,500
2021-11-11	1,526	1,528	1,501	1,504	9,000	1,504
2021-11-10	1,526	1,563	1,500	1,522	13,400	1,522
2021-11-09	1,562	1,570	1,536	1,537	8,300	1,537
2021-11-08	1,605	1,605	1,560	1,563	8,900	1,563
2021-11-05	1,615	1,615	1,577	1,593	5,000	1,593
2021-11-04	1,619	1,619	1,586	1,608	7,200	1,608
2021-11-02	1,613	1,613	1,589	1,601	6,400	1,601
2021-11-01	1,621	1,621	1,582	1,601	5,400	1,601
2021-10-29	1,626	1,637	1,583	1,588	8,000	1,588
2021-10-28	1,576	1,614	1,551	1,612	8,200	1,612
2021-10-27	1,605	1,607	1,517	1,578	12,800	1,578
2021-10-26	1,592	1,615	1,598	1,598	7,600	1,598
2021-10-25	1,592	1,615	1,589	1,599	2,700	1,599
2021-10-22	1,630	1,652	1,570	1,591	7,600	1,591
2021-10-21	1,648	1,672	1,625	1,632	9,400	1,632
2021-10-20	1,570	1,646	1,566	1,618	18,700	1,618
2021-10-19	1,574	1,575	1,557	1,569	7,400	1,569
2021-10-18	1,561	1,577	1,537	1,563	11,400	1,563
2021-10-15	1,488	1,521	1,488	1,521	5,100	1,521
2021-10-14	1,516	1,520	1,475	1,487	10,300	1,487
2021-10-13	1,532	1,532	1,511	1,513	5,700	1,513
2021-10-12	1,533	1,544	1,524	1,532	6,300	1,532
2021-10-11	1,560	1,560	1,523	1,533	9,900	1,533
2021-10-08	1,533	1,573	1,533	1,540	11,400	1,540
2021-10-07	1,492	1,529	1,492	1,528	11,800	1,528
2021-10-06	1,588	1,599	1,481	1,492	41,900	1,492
2021-10-05	1,702	1,708	1,572	1,575	78,000	1,575
2021-10-04	1,795	1,805	1,697	1,697	58,200	1,697
2021-10-01	1,663	1,740	1,658	1,739	16,300	1,739
2021-09-30	1,715	1,725	1,671	1,695	8,500	1,695
2021-09-29	1,708	1,744	1,699	1,713	12,300	1,713
2021-09-28	1,779	1,779	1,716	1,744	4,700	1,744
2021-09-27	1,692	1,780	1,692	1,767	15,800	1,767
2021-09-24	1,661	1,686	1,649	1,686	10,800	1,686
2021-09-22	1,644	1,645	1,630	1,645	3,200	1,645
2021-09-21	1,623	1,684	1,612	1,660	8,200	1,660
2021-09-17	1,660	1,703	1,607	1,686	13,600	1,686
2021-09-16	1,739	1,758	1,604	1,660	17,300	1,660
2021-09-15	1,688	1,740	1,681	1,711	14,700	1,711
2021-09-14	1,700	1,720	1,692	1,702	5,200	1,702
2021-09-13	1,694	1,700	1,682	1,700	10,700	1,700
2021-09-10	1,625	1,750	1,614	1,711	62,300	1,711
2021-09-09	1,631	1,631	1,531	1,589	31,700	1,589
2021-09-08	1,600	1,619	1,533	1,591	17,500	1,591
2021-09-07	1,585	1,618	1,577	1,600	14,000	1,600
2021-09-06	1,589	1,610	1,545	1,566	13,100	1,566
2021-09-03	1,512	1,597	1,512	1,589	44,800	1,589
2021-09-02	1,462	1,462	1,441	1,456	1,600	1,456
2021-09-01	1,477	1,493	1,430	1,435	4,200	1,435
2021-08-31	1,479	1,492	1,446	1,480	5,600	1,480
2021-08-30	1,480	1,492	1,450	1,492	4,300	1,492
2021-08-27	1,445	1,494	1,431	1,480	12,800	1,480
2021-08-26	1,330	1,460	1,330	1,447	14,500	1,447
2021-08-25	1,313	1,330	1,313	1,330	2,500	1,330
2021-08-24	1,313	1,338	1,282	1,313	10,000	1,313
2021-08-23	1,260	1,304	1,260	1,300	500	1,300
2021-08-20	1,307	1,311	1,206	1,260	10,700	1,260
2021-08-19	1,343	1,356	1,320	1,336	5,000	1,336
2021-08-18	1,345	1,345	1,320	1,342	3,500	1,342
2021-08-17	1,349	1,353	1,342	1,345	3,200	1,345
2021-08-16	1,367	1,370	1,340	1,340	1,700	1,340
2021-08-13	1,365	1,367	1,334	1,367	3,600	1,367
2021-08-12	1,373	1,373	1,331	1,366	3,300	1,366
2021-08-11	1,330	1,375	1,328	1,349	6,700	1,349
2021-08-10	1,307	1,342	1,307	1,339	4,300	1,339
2021-08-06	1,316	1,325	1,312	1,323	2,600	1,323
2021-08-05	1,340	1,374	1,322	1,329	9,000	1,329
2021-08-04	1,310	1,315	1,306	1,310	2,000	1,310
2021-08-03	1,315	1,318	1,306	1,306	1,100	1,306
2021-08-02	1,334	1,334	1,315	1,315	1,300	1,315
2021-07-30	1,309	1,309	1,295	1,295	4,300	1,295
2021-07-29	1,309	1,309	1,303	1,309	800	1,309
2021-07-28	1,312	1,317	1,302	1,303	7,200	1,303
2021-07-27	1,326	1,326	1,319	1,321	700	1,321
2021-07-26	1,345	1,345	1,325	1,326	1,300	1,326
2021-07-21	1,340	1,343	1,301	1,315	4,300	1,315
2021-07-20	1,335	1,345	1,329	1,329	4,100	1,329
2021-07-19	1,351	1,365	1,326	1,327	5,800	1,327
2021-07-16	1,340	1,345	1,331	1,345	2,300	1,345
2021-07-15	1,351	1,351	1,329	1,337	5,700	1,337
2021-07-14	1,383	1,390	1,368	1,368	7,800	1,368
2021-07-13	1,396	1,405	1,390	1,400	3,500	1,400
2021-07-12	1,406	1,431	1,379	1,394	10,400	1,394
2021-07-09	1,431	1,460	1,370	1,427	17,400	1,427
2021-07-08	1,495	1,495	1,432	1,445	11,300	1,445
2021-07-07	1,500	1,501	1,450	1,493	17,000	1,493
2021-07-06	1,472	1,530	1,436	1,491	71,900	1,491
2021-07-05	1,516	1,632	1,514	1,632	81,800	1,632
2021-07-02	1,445	1,484	1,442	1,484	9,500	1,484
2021-07-01	1,468	1,470	1,406	1,441	13,400	1,441
2021-06-30	1,479	1,480	1,452	1,479	5,600	1,479
2021-06-29	1,484	1,497	1,450	1,482	22,600	1,482
2021-06-28	1,350	1,513	1,350	1,470	51,900	1,470
2021-06-25	1,337	1,337	1,319	1,322	2,700	1,322
2021-06-24	1,340	1,340	1,312	1,313	3,300	1,313
2021-06-23	1,336	1,336	1,311	1,325	2,800	1,325
2021-06-22	1,321	1,330	1,310	1,311	8,600	1,311
2021-06-21	1,363	1,363	1,302	1,306	20,000	1,306
2021-06-18	1,430	1,431	1,363	1,363	11,500	1,363
2021-06-17	1,450	1,453	1,416	1,416	8,300	1,416
2021-06-16	1,445	1,478	1,444	1,450	9,900	1,450
2021-06-15	1,461	1,475	1,450	1,466	4,800	1,466
2021-06-14	1,440	1,470	1,431	1,461	11,900	1,461
2021-06-11	1,422	1,422	1,410	1,410	2,700	1,410
2021-06-10	1,457	1,457	1,417	1,431	3,500	1,431
2021-06-09	1,406	1,456	1,403	1,427	13,100	1,427
2021-06-08	1,411	1,418	1,406	1,406	8,400	1,406
2021-06-07	1,485	1,491	1,400	1,427	33,400	1,427
2021-06-04	1,530	1,530	1,489	1,489	10,100	1,489
2021-06-03	1,550	1,576	1,510	1,510	23,300	1,510
2021-06-02	1,549	1,559	1,483	1,543	69,700	1,543
2021-06-01	1,589	1,665	1,495	1,554	185,900	1,554
2021-05-31	1,419	1,419	1,419	1,419	5,200	1,419
2021-05-28	1,117	1,125	1,096	1,119	1,700	1,119
2021-05-27	1,100	1,114	1,085	1,093	2,700	1,093
2021-05-26	1,098	1,114	1,096	1,105	1,800	1,105
2021-05-25	1,100	1,100	1,081	1,096	1,600	1,096
2021-05-24	1,090	1,099	1,063	1,076	3,200	1,076
2021-05-21	1,085	1,099	1,085	1,090	600	1,090
2021-05-20	1,090	1,090	1,085	1,085	800	1,085
2021-05-19	1,090	1,105	1,079	1,090	1,900	1,090
2021-05-18	1,090	1,092	1,090	1,090	1,100	1,090
2021-05-17	1,100	1,142	1,072	1,081	3,700	1,081
2021-05-14	1,069	1,095	1,069	1,083	900	1,083
2021-05-13	1,070	1,090	1,055	1,090	2,000	1,090
2021-05-12	1,085	1,112	1,047	1,070	7,300	1,070
2021-05-11	1,130	1,130	1,102	1,115	5,300	1,115
2021-05-10	1,131	1,154	1,123	1,139	1,900	1,139
2021-05-07	1,172	1,182	1,124	1,137	11,900	1,137
2021-05-06	1,213	1,213	1,178	1,178	1,700	1,178
2021-04-30	1,190	1,200	1,178	1,200	1,100	1,200
2021-04-28	1,184	1,184	1,181	1,181	2,500	1,181
2021-04-27	-	-	-	1,209	-	1,209
2021-04-26	1,185	1,209	1,185	1,209	1,000	1,209
2021-04-23	1,200	1,201	1,188	1,188	900	1,188
2021-04-22	1,210	1,224	1,184	1,198	7,700	1,198
2021-04-21	1,208	1,271	1,181	1,228	10,200	1,228
2021-04-20	1,255	1,261	1,209	1,244	3,500	1,244
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