4361 川口化学工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 1983-12-27 | 202 | 210 | 201 | 210 | 18,000 | 2,100 |
| 1983-12-26 | 201 | 201 | 198 | 201 | 6,000 | 2,010 |
| 1983-12-24 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-12-23 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 1983-12-22 | 202 | 206 | 202 | 203 | 10,000 | 2,030 |
| 1983-12-21 | 199 | 201 | 199 | 200 | 4,000 | 2,000 |
| 1983-12-20 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-12-17 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 1983-12-16 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 1983-12-15 | 200 | 200 | 196 | 196 | 6,000 | 1,960 |
| 1983-12-14 | 207 | 207 | 200 | 200 | 10,000 | 2,000 |
| 1983-12-13 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1983-12-12 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1983-12-09 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1983-12-08 | 220 | 231 | 220 | 230 | 28,000 | 2,300 |
| 1983-12-07 | 219 | 220 | 219 | 220 | 22,000 | 2,200 |
| 1983-12-06 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-12-05 | 205 | 205 | 204 | 205 | 5,000 | 2,050 |
| 1983-12-02 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1983-11-30 | 215 | 215 | 211 | 215 | 7,000 | 2,150 |
| 1983-11-29 | 219 | 219 | 218 | 218 | 2,000 | 2,180 |
| 1983-11-28 | 211 | 218 | 211 | 218 | 14,000 | 2,180 |
| 1983-11-24 | 222 | 222 | 220 | 221 | 6,000 | 2,210 |
| 1983-11-22 | 217 | 220 | 217 | 220 | 6,000 | 2,200 |
| 1983-11-21 | 219 | 222 | 219 | 222 | 4,000 | 2,220 |
| 1983-11-19 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1983-11-18 | 215 | 220 | 215 | 220 | 23,000 | 2,200 |
| 1983-11-17 | 220 | 225 | 220 | 220 | 18,000 | 2,200 |
| 1983-11-16 | 225 | 228 | 225 | 225 | 17,000 | 2,250 |
| 1983-11-15 | 230 | 230 | 228 | 229 | 19,000 | 2,290 |
| 1983-11-14 | 232 | 235 | 228 | 228 | 36,000 | 2,280 |
| 1983-11-11 | 234 | 234 | 225 | 232 | 51,000 | 2,320 |
| 1983-11-10 | 225 | 233 | 220 | 233 | 47,000 | 2,330 |
| 1983-11-09 | 210 | 225 | 210 | 225 | 27,000 | 2,250 |
| 1983-11-08 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 1983-11-07 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1983-11-05 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1983-11-04 | 208 | 208 | 205 | 205 | 6,000 | 2,050 |
| 1983-11-02 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1983-11-01 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-10-31 | 199 | 205 | 199 | 205 | 6,000 | 2,050 |
| 1983-10-29 | 194 | 199 | 193 | 199 | 7,000 | 1,990 |
| 1983-10-27 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 1983-10-25 | 190 | 195 | 190 | 195 | 7,000 | 1,950 |
| 1983-10-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-10-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-10-21 | 188 | 188 | 187 | 188 | 8,000 | 1,880 |
| 1983-10-20 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1983-10-19 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 1983-10-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1983-10-17 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1983-10-15 | 190 | 190 | 186 | 186 | 6,000 | 1,860 |
| 1983-10-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-10-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-10-07 | 200 | 200 | 193 | 193 | 10,000 | 1,930 |
| 1983-10-06 | 199 | 199 | 198 | 199 | 5,000 | 1,990 |
| 1983-10-05 | 182 | 184 | 182 | 184 | 14,000 | 1,840 |
| 1983-10-04 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 1983-10-03 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 1983-09-30 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1983-09-28 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1983-09-27 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1983-09-26 | 181 | 185 | 181 | 185 | 8,000 | 1,850 |
| 1983-09-24 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1983-09-22 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1983-09-20 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1983-09-19 | 181 | 182 | 181 | 181 | 9,000 | 1,810 |
| 1983-09-16 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1983-09-13 | 185 | 185 | 180 | 180 | 15,000 | 1,800 |
| 1983-09-12 | 185 | 185 | 170 | 170 | 14,000 | 1,700 |
| 1983-09-09 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 1983-09-08 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1983-09-07 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1983-09-06 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 1983-09-05 | 203 | 203 | 202 | 202 | 11,000 | 2,020 |
| 1983-09-03 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1983-09-02 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-09-01 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 1983-08-31 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1983-08-30 | 206 | 206 | 203 | 203 | 12,000 | 2,030 |
| 1983-08-29 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-08-27 | 200 | 202 | 200 | 202 | 8,000 | 2,020 |
| 1983-08-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-08-25 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-08-24 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 1983-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-08-22 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1983-08-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-08-18 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-08-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-08-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-08-11 | 205 | 205 | 200 | 200 | 5,000 | 2,000 |
| 1983-08-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-08-08 | 200 | 210 | 200 | 206 | 17,000 | 2,060 |
| 1983-08-06 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-08-05 | 212 | 212 | 205 | 205 | 10,000 | 2,050 |
| 1983-08-04 | 206 | 211 | 205 | 211 | 8,000 | 2,110 |
| 1983-08-03 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1983-08-02 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1983-08-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1983-07-30 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1983-07-29 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1983-07-28 | 210 | 210 | 205 | 205 | 10,000 | 2,050 |
| 1983-07-27 | 220 | 220 | 210 | 210 | 19,000 | 2,100 |
| 1983-07-26 | 218 | 220 | 210 | 220 | 16,000 | 2,200 |
| 1983-07-25 | 216 | 220 | 216 | 217 | 11,000 | 2,170 |
| 1983-07-23 | 216 | 217 | 215 | 215 | 14,000 | 2,150 |
| 1983-07-21 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1983-07-20 | 222 | 222 | 212 | 213 | 12,000 | 2,130 |
| 1983-07-19 | 223 | 223 | 205 | 207 | 18,000 | 2,070 |
| 1983-07-18 | 226 | 226 | 224 | 224 | 11,000 | 2,240 |
| 1983-07-15 | 226 | 227 | 220 | 226 | 22,000 | 2,260 |
| 1983-07-14 | 228 | 228 | 226 | 228 | 16,000 | 2,280 |
| 1983-07-13 | 230 | 230 | 225 | 226 | 66,000 | 2,260 |
| 1983-07-12 | 230 | 230 | 230 | 230 | 22,000 | 2,300 |
| 1983-07-11 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-07-09 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
| 1983-07-08 | 216 | 216 | 198 | 210 | 22,000 | 2,100 |
| 1983-07-07 | 219 | 219 | 216 | 216 | 8,000 | 2,160 |
| 1983-07-06 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-07-05 | 225 | 232 | 220 | 220 | 30,000 | 2,200 |
| 1983-07-04 | 206 | 225 | 206 | 225 | 18,000 | 2,250 |
| 1983-07-02 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 1983-07-01 | 206 | 209 | 197 | 197 | 16,000 | 1,970 |
| 1983-06-30 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1983-06-29 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1983-06-28 | 200 | 201 | 195 | 195 | 22,000 | 1,950 |
| 1983-06-27 | 195 | 200 | 195 | 200 | 33,000 | 2,000 |
| 1983-06-25 | 205 | 206 | 200 | 200 | 14,000 | 2,000 |
| 1983-06-24 | 213 | 213 | 210 | 210 | 27,000 | 2,100 |
| 1983-06-23 | 211 | 213 | 210 | 210 | 22,000 | 2,100 |
| 1983-06-22 | 216 | 216 | 211 | 211 | 20,000 | 2,110 |
| 1983-06-21 | 221 | 221 | 208 | 211 | 22,000 | 2,110 |
| 1983-06-20 | 225 | 225 | 220 | 221 | 16,000 | 2,210 |
| 1983-06-17 | 240 | 240 | 226 | 226 | 29,000 | 2,260 |
| 1983-06-16 | 232 | 240 | 231 | 240 | 17,000 | 2,400 |
| 1983-06-15 | 231 | 235 | 230 | 230 | 32,000 | 2,300 |
| 1983-06-14 | 229 | 235 | 226 | 226 | 9,000 | 2,260 |
| 1983-06-13 | 226 | 228 | 226 | 226 | 26,000 | 2,260 |
| 1983-06-11 | 230 | 231 | 226 | 226 | 15,000 | 2,260 |
| 1983-06-10 | 243 | 245 | 233 | 233 | 30,000 | 2,330 |
| 1983-06-09 | 250 | 255 | 240 | 241 | 59,000 | 2,410 |
| 1983-06-08 | 230 | 240 | 226 | 240 | 97,000 | 2,400 |
| 1983-06-07 | 230 | 232 | 225 | 230 | 122,000 | 2,300 |
| 1983-06-06 | 285 | 285 | 255 | 255 | 120,000 | 2,550 |
| 1983-06-04 | 305 | 305 | 270 | 284 | 442,000 | 2,840 |
| 1983-06-03 | 240 | 290 | 240 | 290 | 468,000 | 2,900 |
| 1983-06-02 | 209 | 239 | 207 | 239 | 529,000 | 2,390 |
| 1983-06-01 | 184 | 204 | 183 | 204 | 248,000 | 2,040 |
| 1983-05-31 | 177 | 184 | 177 | 183 | 121,000 | 1,830 |
| 1983-05-30 | 167 | 178 | 167 | 178 | 60,000 | 1,780 |
| 1983-05-28 | 160 | 165 | 160 | 165 | 23,000 | 1,650 |
| 1983-05-27 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1983-05-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-05-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-05-23 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 1983-05-20 | 160 | 160 | 159 | 160 | 26,000 | 1,600 |
| 1983-05-19 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1983-05-18 | 150 | 160 | 150 | 160 | 23,000 | 1,600 |
| 1983-05-13 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1983-05-12 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 1983-05-11 | 157 | 157 | 154 | 154 | 17,000 | 1,540 |
| 1983-05-10 | 151 | 155 | 150 | 155 | 15,000 | 1,550 |
| 1983-05-09 | 150 | 151 | 150 | 151 | 9,000 | 1,510 |
| 1983-05-07 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 1983-05-06 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1983-05-04 | 145 | 148 | 145 | 148 | 3,000 | 1,480 |
| 1983-05-02 | 150 | 154 | 145 | 145 | 8,000 | 1,450 |
| 1983-04-26 | 148 | 148 | 140 | 140 | 6,000 | 1,400 |
| 1983-04-25 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1983-04-23 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-04-20 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-04-15 | 150 | 150 | 149 | 150 | 8,000 | 1,500 |
| 1983-04-14 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 1983-04-13 | 150 | 150 | 149 | 150 | 13,000 | 1,500 |
| 1983-04-12 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1983-04-11 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1983-04-09 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1983-04-07 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1983-04-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-04-02 | 152 | 152 | 145 | 145 | 5,000 | 1,450 |
| 1983-03-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-03-30 | 140 | 154 | 140 | 148 | 20,000 | 1,480 |
| 1983-03-29 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 1983-03-28 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1983-03-25 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-03-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-03-17 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1983-03-16 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 1983-03-15 | 148 | 148 | 148 | 148 | 13,000 | 1,480 |
| 1983-03-14 | 140 | 148 | 140 | 148 | 30,000 | 1,480 |
| 1983-03-12 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1983-03-11 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1983-03-10 | 128 | 128 | 128 | 128 | 9,000 | 1,280 |
| 1983-03-09 | 136 | 136 | 133 | 133 | 8,000 | 1,330 |
| 1983-03-07 | 139 | 140 | 139 | 140 | 10,000 | 1,400 |
| 1983-02-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1983-02-26 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1983-02-25 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1983-02-23 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1983-02-15 | 140 | 140 | 131 | 140 | 11,000 | 1,400 |
| 1983-02-14 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 1983-02-10 | 142 | 142 | 141 | 142 | 7,000 | 1,420 |
| 1983-02-09 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 1983-02-08 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-02-07 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1983-02-05 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 1983-02-04 | 132 | 134 | 132 | 134 | 10,000 | 1,340 |
| 1983-02-03 | 131 | 135 | 131 | 135 | 6,000 | 1,350 |
| 1983-02-02 | 125 | 132 | 122 | 132 | 19,000 | 1,320 |
| 1983-02-01 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 1983-01-31 | 118 | 125 | 118 | 125 | 3,000 | 1,250 |
| 1983-01-29 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 1983-01-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-01-13 | 126 | 127 | 126 | 127 | 4,000 | 1,270 |
| 1983-01-12 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 1983-01-10 | 126 | 127 | 126 | 127 | 2,000 | 1,270 |
| 1983-01-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-01-07 | 125 | 127 | 125 | 127 | 6,000 | 1,270 |
| 1983-01-06 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
