4361 川口化学工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 340 | 341 | 340 | 340 | 15,000 | 3,400 |
| 1984-12-27 | 350 | 350 | 330 | 340 | 48,000 | 3,400 |
| 1984-12-26 | 350 | 360 | 350 | 350 | 18,000 | 3,500 |
| 1984-12-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1984-12-24 | 360 | 360 | 351 | 351 | 15,000 | 3,510 |
| 1984-12-22 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1984-12-21 | 353 | 360 | 353 | 360 | 6,000 | 3,600 |
| 1984-12-19 | 351 | 359 | 350 | 350 | 23,000 | 3,500 |
| 1984-12-18 | 351 | 352 | 350 | 350 | 16,000 | 3,500 |
| 1984-12-17 | 350 | 350 | 350 | 350 | 26,000 | 3,500 |
| 1984-12-15 | 359 | 359 | 355 | 355 | 6,000 | 3,550 |
| 1984-12-14 | 361 | 361 | 355 | 355 | 7,000 | 3,550 |
| 1984-12-13 | 362 | 363 | 362 | 362 | 6,000 | 3,620 |
| 1984-12-12 | 374 | 375 | 374 | 375 | 8,000 | 3,750 |
| 1984-12-11 | 375 | 375 | 374 | 374 | 5,000 | 3,740 |
| 1984-12-07 | 357 | 364 | 356 | 356 | 16,000 | 3,560 |
| 1984-12-06 | 357 | 357 | 356 | 356 | 7,000 | 3,560 |
| 1984-12-05 | 356 | 356 | 356 | 356 | 12,000 | 3,560 |
| 1984-12-04 | 370 | 370 | 360 | 360 | 19,000 | 3,600 |
| 1984-12-03 | 380 | 380 | 374 | 374 | 20,000 | 3,740 |
| 1984-12-01 | 375 | 375 | 374 | 375 | 21,000 | 3,750 |
| 1984-11-30 | 355 | 375 | 355 | 375 | 31,000 | 3,750 |
| 1984-11-29 | 359 | 359 | 358 | 358 | 15,000 | 3,580 |
| 1984-11-28 | 370 | 370 | 365 | 365 | 29,000 | 3,650 |
| 1984-11-27 | 370 | 370 | 365 | 370 | 10,000 | 3,700 |
| 1984-11-26 | 366 | 370 | 357 | 357 | 15,000 | 3,570 |
| 1984-11-24 | 358 | 363 | 356 | 356 | 11,000 | 3,560 |
| 1984-11-22 | 362 | 370 | 355 | 355 | 51,000 | 3,550 |
| 1984-11-21 | 365 | 370 | 360 | 360 | 23,000 | 3,600 |
| 1984-11-20 | 362 | 375 | 361 | 375 | 28,000 | 3,750 |
| 1984-11-19 | 370 | 370 | 367 | 367 | 22,000 | 3,670 |
| 1984-11-17 | 351 | 352 | 350 | 351 | 12,000 | 3,510 |
| 1984-11-16 | 350 | 350 | 336 | 350 | 23,000 | 3,500 |
| 1984-11-15 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1984-11-14 | 332 | 347 | 332 | 347 | 16,000 | 3,470 |
| 1984-11-13 | 336 | 340 | 331 | 331 | 32,000 | 3,310 |
| 1984-11-12 | 349 | 350 | 330 | 330 | 35,000 | 3,300 |
| 1984-11-07 | 371 | 371 | 369 | 369 | 7,000 | 3,690 |
| 1984-11-06 | 360 | 370 | 355 | 370 | 14,000 | 3,700 |
| 1984-11-05 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1984-11-02 | 352 | 355 | 350 | 350 | 29,000 | 3,500 |
| 1984-11-01 | 356 | 356 | 352 | 355 | 12,000 | 3,550 |
| 1984-10-31 | 351 | 351 | 350 | 351 | 13,000 | 3,510 |
| 1984-10-29 | 345 | 345 | 335 | 335 | 38,000 | 3,350 |
| 1984-10-27 | 336 | 345 | 336 | 345 | 34,000 | 3,450 |
| 1984-10-26 | 360 | 360 | 340 | 340 | 66,000 | 3,400 |
| 1984-10-25 | 360 | 360 | 354 | 360 | 20,000 | 3,600 |
| 1984-10-24 | 360 | 360 | 352 | 352 | 50,000 | 3,520 |
| 1984-10-23 | 365 | 370 | 359 | 359 | 30,000 | 3,590 |
| 1984-10-22 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1984-10-20 | 369 | 369 | 351 | 351 | 29,000 | 3,510 |
| 1984-10-19 | 362 | 380 | 362 | 370 | 34,000 | 3,700 |
| 1984-10-18 | 372 | 376 | 356 | 356 | 43,000 | 3,560 |
| 1984-10-17 | 375 | 375 | 365 | 365 | 47,000 | 3,650 |
| 1984-10-16 | 375 | 375 | 350 | 351 | 75,000 | 3,510 |
| 1984-10-15 | 390 | 390 | 369 | 370 | 50,000 | 3,700 |
| 1984-10-12 | 398 | 398 | 390 | 390 | 25,000 | 3,900 |
| 1984-10-11 | 385 | 405 | 379 | 403 | 49,000 | 4,030 |
| 1984-10-09 | 385 | 400 | 385 | 400 | 77,000 | 4,000 |
| 1984-10-08 | 415 | 415 | 397 | 397 | 42,000 | 3,970 |
| 1984-10-06 | 439 | 439 | 410 | 415 | 58,000 | 4,150 |
| 1984-10-05 | 419 | 437 | 411 | 436 | 165,000 | 4,360 |
| 1984-10-04 | 439 | 440 | 410 | 415 | 177,000 | 4,150 |
| 1984-10-03 | 420 | 455 | 417 | 449 | 953,000 | 4,490 |
| 1984-10-02 | 381 | 415 | 377 | 415 | 311,000 | 4,150 |
| 1984-10-01 | 382 | 385 | 371 | 371 | 85,000 | 3,710 |
| 1984-09-29 | 414 | 414 | 400 | 400 | 37,000 | 4,000 |
| 1984-09-28 | 415 | 415 | 400 | 414 | 330,000 | 4,140 |
| 1984-09-27 | 365 | 410 | 365 | 410 | 239,000 | 4,100 |
| 1984-09-26 | 385 | 388 | 360 | 379 | 149,000 | 3,790 |
| 1984-09-25 | 388 | 410 | 379 | 380 | 370,000 | 3,800 |
| 1984-09-22 | 370 | 390 | 369 | 390 | 512,000 | 3,900 |
| 1984-09-21 | 323 | 350 | 321 | 340 | 296,000 | 3,400 |
| 1984-09-20 | 302 | 320 | 300 | 320 | 84,000 | 3,200 |
| 1984-09-19 | 315 | 315 | 299 | 300 | 72,000 | 3,000 |
| 1984-09-18 | 310 | 323 | 302 | 310 | 127,000 | 3,100 |
| 1984-09-17 | 288 | 290 | 285 | 290 | 42,000 | 2,900 |
| 1984-09-14 | 281 | 285 | 280 | 280 | 26,000 | 2,800 |
| 1984-09-13 | 280 | 280 | 275 | 275 | 18,000 | 2,750 |
| 1984-09-11 | 289 | 290 | 260 | 260 | 16,000 | 2,600 |
| 1984-09-10 | 289 | 290 | 289 | 290 | 16,000 | 2,900 |
| 1984-09-07 | 279 | 281 | 276 | 281 | 28,000 | 2,810 |
| 1984-09-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-09-05 | 285 | 286 | 280 | 280 | 18,000 | 2,800 |
| 1984-09-04 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1984-09-03 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 1984-09-01 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1984-08-31 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-08-30 | 277 | 277 | 270 | 270 | 6,000 | 2,700 |
| 1984-08-25 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1984-08-24 | 279 | 279 | 276 | 276 | 3,000 | 2,760 |
| 1984-08-21 | 275 | 288 | 275 | 288 | 13,000 | 2,880 |
| 1984-08-20 | 289 | 290 | 285 | 290 | 34,000 | 2,900 |
| 1984-08-18 | 290 | 291 | 290 | 290 | 17,000 | 2,900 |
| 1984-08-17 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1984-08-16 | 273 | 275 | 273 | 275 | 5,000 | 2,750 |
| 1984-08-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-08-14 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-08-09 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-08-08 | 265 | 265 | 250 | 250 | 28,000 | 2,500 |
| 1984-08-07 | 265 | 266 | 265 | 265 | 15,000 | 2,650 |
| 1984-08-03 | 280 | 280 | 270 | 270 | 8,000 | 2,700 |
| 1984-08-02 | 280 | 280 | 265 | 270 | 31,000 | 2,700 |
| 1984-08-01 | 275 | 275 | 275 | 275 | 16,000 | 2,750 |
| 1984-07-31 | 295 | 295 | 295 | 295 | 15,000 | 2,950 |
| 1984-07-30 | 314 | 315 | 314 | 315 | 20,000 | 3,150 |
| 1984-07-27 | 300 | 329 | 299 | 329 | 409,000 | 3,290 |
| 1984-07-26 | 281 | 300 | 280 | 300 | 108,000 | 3,000 |
| 1984-07-25 | 275 | 280 | 274 | 280 | 15,000 | 2,800 |
| 1984-07-23 | 280 | 280 | 265 | 265 | 7,000 | 2,650 |
| 1984-07-21 | 277 | 277 | 277 | 277 | 9,000 | 2,770 |
| 1984-07-20 | 290 | 290 | 282 | 282 | 38,000 | 2,820 |
| 1984-07-19 | 294 | 295 | 287 | 287 | 108,000 | 2,870 |
| 1984-07-18 | 265 | 304 | 265 | 304 | 156,000 | 3,040 |
| 1984-07-17 | 269 | 270 | 265 | 270 | 13,000 | 2,700 |
| 1984-07-16 | 270 | 270 | 269 | 270 | 11,000 | 2,700 |
| 1984-07-13 | 256 | 260 | 256 | 260 | 26,000 | 2,600 |
| 1984-07-12 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1984-07-11 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1984-07-10 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1984-07-07 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1984-07-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-07-05 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-07-04 | 251 | 258 | 251 | 258 | 4,000 | 2,580 |
| 1984-07-03 | 250 | 251 | 246 | 246 | 6,000 | 2,460 |
| 1984-07-02 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1984-06-29 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1984-06-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-06-26 | 254 | 254 | 246 | 246 | 5,000 | 2,460 |
| 1984-06-25 | 268 | 268 | 254 | 254 | 11,000 | 2,540 |
| 1984-06-23 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1984-06-22 | 250 | 254 | 250 | 254 | 4,000 | 2,540 |
| 1984-06-21 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-06-20 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1984-06-19 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1984-06-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-06-14 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1984-06-11 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 1984-06-08 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1984-06-07 | 250 | 250 | 243 | 243 | 6,000 | 2,430 |
| 1984-06-06 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1984-06-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-06-04 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 1984-06-02 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1984-06-01 | 237 | 240 | 237 | 240 | 5,000 | 2,400 |
| 1984-05-31 | 239 | 239 | 237 | 237 | 11,000 | 2,370 |
| 1984-05-29 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1984-05-28 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1984-05-26 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1984-05-25 | 235 | 235 | 230 | 235 | 7,000 | 2,350 |
| 1984-05-24 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1984-05-23 | 227 | 228 | 227 | 228 | 4,000 | 2,280 |
| 1984-05-22 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1984-05-21 | 243 | 244 | 243 | 244 | 3,000 | 2,440 |
| 1984-05-18 | 250 | 250 | 248 | 250 | 13,000 | 2,500 |
| 1984-05-17 | 261 | 261 | 260 | 260 | 10,000 | 2,600 |
| 1984-05-15 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 1984-05-14 | 276 | 276 | 261 | 261 | 7,000 | 2,610 |
| 1984-05-11 | 287 | 287 | 277 | 277 | 24,000 | 2,770 |
| 1984-05-10 | 293 | 293 | 280 | 287 | 114,000 | 2,870 |
| 1984-05-09 | 260 | 294 | 260 | 294 | 78,000 | 2,940 |
| 1984-05-08 | 268 | 269 | 260 | 260 | 19,000 | 2,600 |
| 1984-05-07 | 260 | 270 | 260 | 269 | 25,000 | 2,690 |
| 1984-05-04 | 250 | 255 | 250 | 250 | 24,000 | 2,500 |
| 1984-05-02 | 250 | 250 | 246 | 246 | 2,000 | 2,460 |
| 1984-05-01 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1984-04-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-04-26 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 1984-04-25 | 240 | 245 | 240 | 245 | 8,000 | 2,450 |
| 1984-04-23 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1984-04-21 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1984-04-20 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1984-04-13 | 255 | 255 | 245 | 245 | 10,000 | 2,450 |
| 1984-04-12 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 1984-04-11 | 245 | 245 | 245 | 245 | 18,000 | 2,450 |
| 1984-04-10 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1984-04-09 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-04-07 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1984-04-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-04-05 | 255 | 255 | 250 | 250 | 24,000 | 2,500 |
| 1984-04-04 | 255 | 256 | 255 | 255 | 12,000 | 2,550 |
| 1984-04-02 | 255 | 255 | 255 | 255 | 13,000 | 2,550 |
| 1984-03-31 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 1984-03-30 | 256 | 260 | 256 | 260 | 2,000 | 2,600 |
| 1984-03-29 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 1984-03-28 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1984-03-27 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 1984-03-26 | 251 | 251 | 250 | 250 | 15,000 | 2,500 |
| 1984-03-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-03-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-03-22 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1984-03-21 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1984-03-19 | 253 | 253 | 250 | 250 | 4,000 | 2,500 |
| 1984-03-17 | 250 | 251 | 250 | 251 | 9,000 | 2,510 |
| 1984-03-16 | 245 | 250 | 245 | 250 | 7,000 | 2,500 |
| 1984-03-15 | 250 | 250 | 240 | 240 | 11,000 | 2,400 |
| 1984-03-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-03-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1984-03-09 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1984-03-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-03-06 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 1984-03-05 | 242 | 260 | 242 | 260 | 12,000 | 2,600 |
| 1984-03-02 | 243 | 243 | 243 | 243 | 9,000 | 2,430 |
| 1984-03-01 | 258 | 258 | 254 | 254 | 11,000 | 2,540 |
| 1984-02-29 | 258 | 258 | 258 | 258 | 8,000 | 2,580 |
| 1984-02-28 | 258 | 260 | 258 | 260 | 7,000 | 2,600 |
| 1984-02-27 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1984-02-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-02-24 | 260 | 260 | 259 | 260 | 16,000 | 2,600 |
| 1984-02-23 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 1984-02-22 | 256 | 260 | 256 | 260 | 18,000 | 2,600 |
| 1984-02-21 | 265 | 265 | 260 | 260 | 12,000 | 2,600 |
| 1984-02-20 | 265 | 265 | 264 | 265 | 39,000 | 2,650 |
| 1984-02-18 | 265 | 265 | 257 | 265 | 22,000 | 2,650 |
| 1984-02-17 | 264 | 270 | 264 | 265 | 20,000 | 2,650 |
| 1984-02-16 | 272 | 273 | 265 | 265 | 188,000 | 2,650 |
| 1984-02-15 | 260 | 275 | 260 | 275 | 90,000 | 2,750 |
| 1984-02-14 | 264 | 268 | 259 | 265 | 47,000 | 2,650 |
| 1984-02-13 | 244 | 255 | 243 | 255 | 22,000 | 2,550 |
| 1984-02-10 | 243 | 250 | 243 | 244 | 23,000 | 2,440 |
| 1984-02-09 | 246 | 246 | 245 | 245 | 6,000 | 2,450 |
| 1984-02-08 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
| 1984-02-07 | 247 | 247 | 240 | 240 | 12,000 | 2,400 |
| 1984-02-06 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1984-02-04 | 254 | 255 | 250 | 250 | 17,000 | 2,500 |
| 1984-02-03 | 260 | 265 | 255 | 255 | 51,000 | 2,550 |
| 1984-02-02 | 265 | 270 | 265 | 265 | 86,000 | 2,650 |
| 1984-02-01 | 245 | 260 | 245 | 255 | 90,000 | 2,550 |
| 1984-01-31 | 243 | 249 | 240 | 249 | 21,000 | 2,490 |
| 1984-01-30 | 235 | 244 | 233 | 244 | 23,000 | 2,440 |
| 1984-01-28 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1984-01-27 | 230 | 231 | 230 | 230 | 9,000 | 2,300 |
| 1984-01-26 | 230 | 235 | 230 | 230 | 16,000 | 2,300 |
| 1984-01-25 | 235 | 236 | 230 | 230 | 15,000 | 2,300 |
| 1984-01-24 | 235 | 235 | 235 | 235 | 22,000 | 2,350 |
| 1984-01-23 | 230 | 235 | 230 | 235 | 27,000 | 2,350 |
| 1984-01-21 | 230 | 230 | 230 | 230 | 17,000 | 2,300 |
| 1984-01-20 | 220 | 230 | 220 | 230 | 33,000 | 2,300 |
| 1984-01-19 | 230 | 230 | 220 | 229 | 21,000 | 2,290 |
| 1984-01-18 | 230 | 230 | 230 | 230 | 28,000 | 2,300 |
| 1984-01-17 | 220 | 230 | 220 | 230 | 29,000 | 2,300 |
| 1984-01-13 | 216 | 220 | 215 | 220 | 8,000 | 2,200 |
| 1984-01-12 | 208 | 210 | 208 | 210 | 12,000 | 2,100 |
| 1984-01-10 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
| 1984-01-09 | 207 | 210 | 205 | 205 | 19,000 | 2,050 |
| 1984-01-07 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1984-01-06 | 205 | 208 | 205 | 206 | 5,000 | 2,060 |
| 1984-01-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
