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