4361 川口化学工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 286 | 288 | 285 | 285 | 8,000 | 2,850 |
| 1985-12-27 | 289 | 289 | 288 | 288 | 3,000 | 2,880 |
| 1985-12-24 | 300 | 300 | 285 | 285 | 9,000 | 2,850 |
| 1985-12-21 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1985-12-20 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1985-12-19 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1985-12-18 | 301 | 303 | 301 | 303 | 5,000 | 3,030 |
| 1985-12-17 | 310 | 310 | 301 | 301 | 12,000 | 3,010 |
| 1985-12-16 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1985-12-13 | 305 | 306 | 305 | 306 | 6,000 | 3,060 |
| 1985-12-12 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-12-11 | 305 | 310 | 305 | 310 | 18,000 | 3,100 |
| 1985-12-10 | 309 | 309 | 305 | 305 | 5,000 | 3,050 |
| 1985-12-09 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-12-07 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1985-12-06 | 304 | 304 | 300 | 301 | 10,000 | 3,010 |
| 1985-12-05 | 306 | 306 | 304 | 304 | 7,000 | 3,040 |
| 1985-12-04 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1985-11-25 | 303 | 307 | 300 | 307 | 9,000 | 3,070 |
| 1985-11-22 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1985-11-21 | 301 | 302 | 301 | 302 | 7,000 | 3,020 |
| 1985-11-20 | 301 | 301 | 301 | 301 | 9,000 | 3,010 |
| 1985-11-19 | 302 | 302 | 302 | 302 | 14,000 | 3,020 |
| 1985-11-18 | 301 | 301 | 300 | 301 | 8,000 | 3,010 |
| 1985-11-16 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 1985-11-14 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1985-11-13 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1985-11-12 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1985-11-11 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 1985-11-07 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1985-11-06 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1985-11-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-10-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-10-29 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1985-10-28 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1985-10-22 | 299 | 300 | 298 | 298 | 15,000 | 2,980 |
| 1985-10-19 | 293 | 300 | 293 | 300 | 7,000 | 3,000 |
| 1985-10-18 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1985-10-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-15 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1985-10-14 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1985-10-11 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1985-10-09 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1985-10-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-10-05 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1985-10-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-10-03 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-10-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-09-28 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 1985-09-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-09-26 | 302 | 302 | 301 | 301 | 3,000 | 3,010 |
| 1985-09-24 | 281 | 281 | 281 | 281 | 11,000 | 2,810 |
| 1985-09-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-09-13 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1985-09-12 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1985-09-11 | 320 | 320 | 313 | 313 | 5,000 | 3,130 |
| 1985-09-09 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1985-09-07 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1985-09-06 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 1985-09-05 | 315 | 319 | 310 | 310 | 8,000 | 3,100 |
| 1985-09-04 | 319 | 319 | 316 | 316 | 9,000 | 3,160 |
| 1985-09-02 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1985-08-31 | 296 | 298 | 296 | 298 | 2,000 | 2,980 |
| 1985-08-29 | 300 | 300 | 286 | 289 | 9,000 | 2,890 |
| 1985-08-28 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-08-22 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1985-08-12 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1985-08-09 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1985-08-08 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1985-08-07 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1985-08-06 | 281 | 300 | 281 | 300 | 9,000 | 3,000 |
| 1985-08-05 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-08-02 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-08-01 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1985-07-31 | 295 | 295 | 286 | 286 | 4,000 | 2,860 |
| 1985-07-30 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-07-29 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1985-07-27 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1985-07-26 | 304 | 304 | 300 | 300 | 10,000 | 3,000 |
| 1985-07-24 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1985-07-23 | 298 | 298 | 298 | 298 | 9,000 | 2,980 |
| 1985-07-22 | 308 | 308 | 308 | 308 | 6,000 | 3,080 |
| 1985-07-19 | 302 | 303 | 302 | 303 | 23,000 | 3,030 |
| 1985-07-18 | 301 | 302 | 301 | 302 | 8,000 | 3,020 |
| 1985-07-16 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1985-07-15 | 305 | 305 | 300 | 300 | 15,000 | 3,000 |
| 1985-07-12 | 305 | 305 | 305 | 305 | 13,000 | 3,050 |
| 1985-07-09 | 310 | 320 | 305 | 320 | 16,000 | 3,200 |
| 1985-07-08 | 310 | 310 | 308 | 310 | 8,000 | 3,100 |
| 1985-07-06 | 310 | 310 | 310 | 310 | 17,000 | 3,100 |
| 1985-07-05 | 312 | 312 | 304 | 310 | 36,000 | 3,100 |
| 1985-07-04 | 313 | 313 | 312 | 312 | 24,000 | 3,120 |
| 1985-07-03 | 319 | 319 | 311 | 312 | 21,000 | 3,120 |
| 1985-07-02 | 321 | 321 | 320 | 320 | 11,000 | 3,200 |
| 1985-07-01 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 1985-06-28 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1985-06-27 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-06-26 | 324 | 324 | 315 | 315 | 13,000 | 3,150 |
| 1985-06-25 | 329 | 329 | 325 | 325 | 4,000 | 3,250 |
| 1985-06-24 | 325 | 329 | 325 | 329 | 7,000 | 3,290 |
| 1985-06-22 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1985-06-21 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1985-06-20 | 322 | 322 | 320 | 320 | 8,000 | 3,200 |
| 1985-06-19 | 325 | 330 | 322 | 322 | 5,000 | 3,220 |
| 1985-06-18 | 330 | 330 | 320 | 320 | 22,000 | 3,200 |
| 1985-06-17 | 331 | 332 | 330 | 330 | 11,000 | 3,300 |
| 1985-06-15 | 325 | 326 | 320 | 320 | 7,000 | 3,200 |
| 1985-06-05 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-06-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-06-01 | 340 | 340 | 331 | 331 | 14,000 | 3,310 |
| 1985-05-31 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1985-05-28 | 375 | 375 | 370 | 374 | 54,000 | 3,740 |
| 1985-05-27 | 378 | 378 | 370 | 370 | 36,000 | 3,700 |
| 1985-05-25 | 356 | 363 | 355 | 363 | 15,000 | 3,630 |
| 1985-05-23 | 327 | 330 | 327 | 330 | 25,000 | 3,300 |
| 1985-05-22 | 327 | 327 | 326 | 326 | 6,000 | 3,260 |
| 1985-05-21 | 316 | 325 | 316 | 325 | 12,000 | 3,250 |
| 1985-05-20 | 315 | 320 | 315 | 320 | 15,000 | 3,200 |
| 1985-05-18 | 323 | 323 | 320 | 320 | 9,000 | 3,200 |
| 1985-05-17 | 321 | 323 | 320 | 323 | 10,000 | 3,230 |
| 1985-05-16 | 315 | 316 | 315 | 316 | 5,000 | 3,160 |
| 1985-05-15 | 311 | 311 | 311 | 311 | 10,000 | 3,110 |
| 1985-05-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-05-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-05-10 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1985-05-09 | 331 | 339 | 331 | 339 | 3,000 | 3,390 |
| 1985-05-07 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1985-05-04 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1985-05-02 | 315 | 321 | 315 | 321 | 7,000 | 3,210 |
| 1985-05-01 | 323 | 323 | 310 | 313 | 20,000 | 3,130 |
| 1985-04-30 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1985-04-27 | 322 | 323 | 322 | 322 | 4,000 | 3,220 |
| 1985-04-26 | 320 | 321 | 320 | 321 | 12,000 | 3,210 |
| 1985-04-25 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1985-04-24 | 305 | 307 | 305 | 305 | 5,000 | 3,050 |
| 1985-04-23 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1985-04-22 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 1985-04-20 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1985-04-18 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 1985-04-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-04-16 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1985-04-12 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 1985-04-11 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1985-04-10 | 340 | 340 | 338 | 338 | 2,000 | 3,380 |
| 1985-04-09 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1985-04-06 | 340 | 340 | 339 | 339 | 12,000 | 3,390 |
| 1985-04-05 | 336 | 339 | 335 | 339 | 7,000 | 3,390 |
| 1985-04-04 | 341 | 341 | 338 | 338 | 4,000 | 3,380 |
| 1985-04-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-04-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1985-03-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1985-03-27 | 345 | 350 | 345 | 350 | 17,000 | 3,500 |
| 1985-03-26 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1985-03-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-03-23 | 335 | 337 | 335 | 335 | 8,000 | 3,350 |
| 1985-03-22 | 344 | 345 | 336 | 336 | 20,000 | 3,360 |
| 1985-03-20 | 344 | 344 | 343 | 343 | 7,000 | 3,430 |
| 1985-03-19 | 350 | 350 | 343 | 343 | 5,000 | 3,430 |
| 1985-03-18 | 354 | 354 | 350 | 350 | 10,000 | 3,500 |
| 1985-03-16 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1985-03-15 | 350 | 353 | 345 | 353 | 17,000 | 3,530 |
| 1985-03-14 | 350 | 350 | 350 | 350 | 22,000 | 3,500 |
| 1985-03-13 | 350 | 353 | 350 | 352 | 23,000 | 3,520 |
| 1985-03-12 | 360 | 360 | 355 | 355 | 12,000 | 3,550 |
| 1985-03-11 | 371 | 375 | 370 | 370 | 21,000 | 3,700 |
| 1985-03-08 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 1985-03-06 | 376 | 385 | 376 | 376 | 9,000 | 3,760 |
| 1985-03-05 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
| 1985-03-04 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1985-03-02 | 395 | 395 | 385 | 385 | 9,000 | 3,850 |
| 1985-03-01 | 390 | 393 | 390 | 393 | 26,000 | 3,930 |
| 1985-02-28 | 396 | 396 | 391 | 391 | 13,000 | 3,910 |
| 1985-02-27 | 385 | 395 | 385 | 390 | 36,000 | 3,900 |
| 1985-02-26 | 405 | 405 | 405 | 405 | 22,000 | 4,050 |
| 1985-02-25 | 395 | 395 | 388 | 392 | 16,000 | 3,920 |
| 1985-02-23 | 388 | 390 | 388 | 390 | 9,000 | 3,900 |
| 1985-02-22 | 395 | 395 | 388 | 389 | 21,000 | 3,890 |
| 1985-02-21 | 391 | 395 | 391 | 395 | 20,000 | 3,950 |
| 1985-02-20 | 408 | 408 | 388 | 388 | 27,000 | 3,880 |
| 1985-02-19 | 420 | 420 | 403 | 413 | 50,000 | 4,130 |
| 1985-02-18 | 435 | 435 | 410 | 419 | 157,000 | 4,190 |
| 1985-02-16 | 389 | 420 | 389 | 419 | 109,000 | 4,190 |
| 1985-02-15 | 390 | 390 | 380 | 380 | 70,000 | 3,800 |
| 1985-02-14 | 385 | 389 | 380 | 389 | 41,000 | 3,890 |
| 1985-02-13 | 389 | 390 | 381 | 381 | 29,000 | 3,810 |
| 1985-02-12 | 381 | 390 | 380 | 390 | 42,000 | 3,900 |
| 1985-02-08 | 360 | 370 | 360 | 370 | 12,000 | 3,700 |
| 1985-02-07 | 350 | 351 | 350 | 351 | 13,000 | 3,510 |
| 1985-02-06 | 364 | 365 | 355 | 356 | 19,000 | 3,560 |
| 1985-02-05 | 365 | 370 | 365 | 370 | 9,000 | 3,700 |
| 1985-02-04 | 356 | 361 | 356 | 361 | 7,000 | 3,610 |
| 1985-02-01 | 355 | 355 | 355 | 355 | 12,000 | 3,550 |
| 1985-01-31 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1985-01-30 | 356 | 356 | 355 | 355 | 15,000 | 3,550 |
| 1985-01-29 | 356 | 359 | 355 | 355 | 12,000 | 3,550 |
| 1985-01-28 | 347 | 355 | 347 | 354 | 24,000 | 3,540 |
| 1985-01-26 | 350 | 350 | 345 | 345 | 11,000 | 3,450 |
| 1985-01-25 | 370 | 370 | 360 | 369 | 38,000 | 3,690 |
| 1985-01-24 | 380 | 380 | 370 | 371 | 19,000 | 3,710 |
| 1985-01-23 | 375 | 380 | 375 | 376 | 12,000 | 3,760 |
| 1985-01-22 | 380 | 380 | 370 | 380 | 15,000 | 3,800 |
| 1985-01-21 | 380 | 384 | 380 | 384 | 13,000 | 3,840 |
| 1985-01-19 | 382 | 390 | 380 | 390 | 50,000 | 3,900 |
| 1985-01-18 | 390 | 392 | 389 | 391 | 67,000 | 3,910 |
| 1985-01-17 | 379 | 379 | 370 | 370 | 53,000 | 3,700 |
| 1985-01-14 | 347 | 349 | 347 | 349 | 3,000 | 3,490 |
| 1985-01-11 | 350 | 350 | 346 | 346 | 6,000 | 3,460 |
| 1985-01-10 | 358 | 358 | 346 | 346 | 14,000 | 3,460 |
| 1985-01-09 | 349 | 360 | 349 | 353 | 5,000 | 3,530 |
| 1985-01-08 | 345 | 348 | 345 | 348 | 11,000 | 3,480 |
| 1985-01-07 | 340 | 350 | 340 | 341 | 5,000 | 3,410 |
| 1985-01-05 | 340 | 340 | 335 | 340 | 7,000 | 3,400 |
| 1985-01-04 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
