4361 川口化学工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-12-26 | 348 | 349 | 348 | 348 | 3,000 | 3,480 |
| 1986-12-25 | 355 | 355 | 348 | 348 | 19,000 | 3,480 |
| 1986-12-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-12-23 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1986-12-22 | 350 | 353 | 346 | 346 | 9,000 | 3,460 |
| 1986-12-19 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1986-12-18 | 348 | 350 | 348 | 350 | 6,000 | 3,500 |
| 1986-12-17 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1986-12-16 | 350 | 356 | 348 | 356 | 23,000 | 3,560 |
| 1986-12-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-12-12 | 346 | 350 | 346 | 350 | 3,000 | 3,500 |
| 1986-12-11 | 355 | 355 | 346 | 351 | 12,000 | 3,510 |
| 1986-12-10 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1986-12-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1986-12-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1986-12-04 | 362 | 365 | 362 | 365 | 12,000 | 3,650 |
| 1986-12-02 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1986-12-01 | 377 | 377 | 375 | 377 | 9,000 | 3,770 |
| 1986-11-29 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1986-11-28 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1986-11-27 | 394 | 394 | 394 | 394 | 6,000 | 3,940 |
| 1986-11-26 | 384 | 389 | 384 | 389 | 8,000 | 3,890 |
| 1986-11-25 | 384 | 384 | 384 | 384 | 55,000 | 3,840 |
| 1986-11-22 | 385 | 385 | 384 | 384 | 6,000 | 3,840 |
| 1986-11-21 | 385 | 390 | 380 | 390 | 13,000 | 3,900 |
| 1986-11-20 | 369 | 380 | 369 | 380 | 10,000 | 3,800 |
| 1986-11-19 | 364 | 370 | 364 | 370 | 16,000 | 3,700 |
| 1986-11-18 | 355 | 363 | 355 | 358 | 7,000 | 3,580 |
| 1986-11-17 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 1986-11-14 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1986-11-13 | 357 | 365 | 357 | 365 | 6,000 | 3,650 |
| 1986-11-11 | 358 | 363 | 358 | 358 | 5,000 | 3,580 |
| 1986-11-10 | 354 | 363 | 354 | 363 | 6,000 | 3,630 |
| 1986-11-07 | 350 | 350 | 340 | 349 | 16,000 | 3,490 |
| 1986-11-06 | 340 | 350 | 340 | 350 | 7,000 | 3,500 |
| 1986-11-05 | 330 | 330 | 320 | 325 | 11,000 | 3,250 |
| 1986-11-04 | 340 | 340 | 330 | 335 | 6,000 | 3,350 |
| 1986-11-01 | 349 | 349 | 340 | 340 | 7,000 | 3,400 |
| 1986-10-31 | 351 | 351 | 351 | 351 | 13,000 | 3,510 |
| 1986-10-30 | 341 | 342 | 341 | 342 | 15,000 | 3,420 |
| 1986-10-29 | 320 | 326 | 320 | 326 | 10,000 | 3,260 |
| 1986-10-28 | 305 | 310 | 305 | 310 | 18,000 | 3,100 |
| 1986-10-27 | 315 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1986-10-25 | 315 | 315 | 314 | 315 | 8,000 | 3,150 |
| 1986-10-24 | 314 | 315 | 314 | 315 | 4,000 | 3,150 |
| 1986-10-23 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1986-10-20 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-10-17 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1986-10-14 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1986-10-13 | 334 | 341 | 334 | 341 | 9,000 | 3,410 |
| 1986-10-09 | 324 | 329 | 324 | 329 | 3,000 | 3,290 |
| 1986-10-08 | 310 | 319 | 310 | 319 | 10,000 | 3,190 |
| 1986-10-07 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1986-10-06 | 286 | 286 | 286 | 286 | 12,000 | 2,860 |
| 1986-10-04 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
| 1986-10-03 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1986-10-01 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1986-09-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1986-09-27 | 307 | 310 | 307 | 310 | 4,000 | 3,100 |
| 1986-09-26 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1986-09-25 | 315 | 315 | 306 | 306 | 2,000 | 3,060 |
| 1986-09-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-09-19 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1986-09-18 | 325 | 325 | 325 | 325 | 9,000 | 3,250 |
| 1986-09-17 | 321 | 321 | 314 | 320 | 7,000 | 3,200 |
| 1986-09-16 | 334 | 334 | 326 | 326 | 3,000 | 3,260 |
| 1986-09-12 | 320 | 329 | 320 | 329 | 4,000 | 3,290 |
| 1986-09-11 | 335 | 335 | 330 | 330 | 10,000 | 3,300 |
| 1986-09-10 | 343 | 344 | 330 | 330 | 31,000 | 3,300 |
| 1986-09-09 | 333 | 340 | 330 | 340 | 19,000 | 3,400 |
| 1986-09-08 | 315 | 328 | 312 | 328 | 61,000 | 3,280 |
| 1986-09-06 | 310 | 311 | 310 | 310 | 227,000 | 3,100 |
| 1986-09-05 | 350 | 350 | 340 | 340 | 23,000 | 3,400 |
| 1986-09-04 | 361 | 361 | 355 | 355 | 8,000 | 3,550 |
| 1986-09-03 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1986-09-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-08-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-08-29 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1986-08-28 | 380 | 380 | 380 | 380 | 15,000 | 3,800 |
| 1986-08-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1986-08-15 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1986-08-13 | 448 | 450 | 448 | 450 | 6,000 | 4,500 |
| 1986-08-11 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1986-08-08 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1986-08-07 | 460 | 460 | 451 | 451 | 8,000 | 4,510 |
| 1986-08-06 | 479 | 479 | 470 | 470 | 6,000 | 4,700 |
| 1986-08-04 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1986-08-01 | 475 | 510 | 475 | 510 | 47,000 | 5,100 |
| 1986-07-30 | 485 | 485 | 485 | 485 | 13,000 | 4,850 |
| 1986-07-29 | 488 | 490 | 488 | 488 | 7,000 | 4,880 |
| 1986-07-28 | 494 | 496 | 494 | 495 | 14,000 | 4,950 |
| 1986-07-26 | 499 | 499 | 495 | 495 | 6,000 | 4,950 |
| 1986-07-25 | 525 | 530 | 508 | 508 | 81,000 | 5,080 |
| 1986-07-24 | 488 | 530 | 488 | 519 | 104,000 | 5,190 |
| 1986-07-23 | 461 | 489 | 461 | 489 | 24,000 | 4,890 |
| 1986-07-22 | 465 | 465 | 450 | 460 | 28,000 | 4,600 |
| 1986-07-21 | 480 | 480 | 477 | 479 | 12,000 | 4,790 |
| 1986-07-18 | 460 | 480 | 460 | 480 | 31,000 | 4,800 |
| 1986-07-17 | 465 | 470 | 465 | 465 | 25,000 | 4,650 |
| 1986-07-16 | 479 | 479 | 470 | 470 | 17,000 | 4,700 |
| 1986-07-15 | 481 | 481 | 480 | 480 | 5,000 | 4,800 |
| 1986-07-14 | 488 | 494 | 488 | 494 | 6,000 | 4,940 |
| 1986-07-11 | 482 | 494 | 482 | 494 | 23,000 | 4,940 |
| 1986-07-10 | 499 | 499 | 482 | 494 | 53,000 | 4,940 |
| 1986-07-09 | 485 | 500 | 485 | 492 | 52,000 | 4,920 |
| 1986-07-08 | 480 | 500 | 480 | 485 | 58,000 | 4,850 |
| 1986-07-07 | 500 | 510 | 480 | 510 | 109,000 | 5,100 |
| 1986-07-05 | 539 | 540 | 500 | 510 | 310,000 | 5,100 |
| 1986-07-04 | 481 | 539 | 481 | 539 | 313,000 | 5,390 |
| 1986-07-03 | 434 | 450 | 428 | 450 | 118,000 | 4,500 |
| 1986-07-01 | 439 | 439 | 430 | 435 | 35,000 | 4,350 |
| 1986-06-30 | 434 | 440 | 434 | 440 | 15,000 | 4,400 |
| 1986-06-28 | 430 | 440 | 429 | 435 | 30,000 | 4,350 |
| 1986-06-27 | 425 | 430 | 421 | 430 | 47,000 | 4,300 |
| 1986-06-26 | 420 | 430 | 420 | 420 | 47,000 | 4,200 |
| 1986-06-25 | 429 | 429 | 415 | 415 | 53,000 | 4,150 |
| 1986-06-24 | 429 | 429 | 412 | 429 | 79,000 | 4,290 |
| 1986-06-23 | 420 | 430 | 419 | 430 | 51,000 | 4,300 |
| 1986-06-21 | 430 | 433 | 429 | 433 | 33,000 | 4,330 |
| 1986-06-20 | 409 | 441 | 402 | 440 | 174,000 | 4,400 |
| 1986-06-19 | 390 | 410 | 390 | 410 | 105,000 | 4,100 |
| 1986-06-18 | 385 | 389 | 380 | 389 | 27,000 | 3,890 |
| 1986-06-17 | 384 | 385 | 379 | 385 | 16,000 | 3,850 |
| 1986-06-16 | 380 | 390 | 380 | 387 | 24,000 | 3,870 |
| 1986-06-13 | 370 | 379 | 370 | 379 | 15,000 | 3,790 |
| 1986-06-12 | 379 | 385 | 379 | 385 | 17,000 | 3,850 |
| 1986-06-11 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1986-06-10 | 380 | 380 | 356 | 356 | 31,000 | 3,560 |
| 1986-06-09 | 379 | 385 | 379 | 381 | 45,000 | 3,810 |
| 1986-06-07 | 363 | 370 | 363 | 365 | 21,000 | 3,650 |
| 1986-06-06 | 346 | 365 | 346 | 365 | 19,000 | 3,650 |
| 1986-06-05 | 346 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1986-06-04 | 341 | 346 | 341 | 345 | 7,000 | 3,450 |
| 1986-06-03 | 350 | 350 | 341 | 341 | 7,000 | 3,410 |
| 1986-06-02 | 359 | 359 | 351 | 351 | 14,000 | 3,510 |
| 1986-05-30 | 360 | 365 | 360 | 360 | 11,000 | 3,600 |
| 1986-05-29 | 368 | 368 | 357 | 360 | 12,000 | 3,600 |
| 1986-05-28 | 363 | 368 | 357 | 368 | 16,000 | 3,680 |
| 1986-05-27 | 368 | 370 | 363 | 363 | 16,000 | 3,630 |
| 1986-05-26 | 365 | 370 | 365 | 370 | 28,000 | 3,700 |
| 1986-05-24 | 360 | 361 | 359 | 361 | 38,000 | 3,610 |
| 1986-05-23 | 360 | 370 | 350 | 350 | 45,000 | 3,500 |
| 1986-05-22 | 339 | 355 | 339 | 355 | 54,000 | 3,550 |
| 1986-05-21 | 339 | 339 | 337 | 337 | 10,000 | 3,370 |
| 1986-05-20 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 1986-05-17 | 339 | 340 | 339 | 340 | 12,000 | 3,400 |
| 1986-05-16 | 339 | 339 | 339 | 339 | 11,000 | 3,390 |
| 1986-05-15 | 340 | 340 | 339 | 340 | 15,000 | 3,400 |
| 1986-05-14 | 331 | 340 | 331 | 340 | 9,000 | 3,400 |
| 1986-05-13 | 328 | 329 | 327 | 329 | 11,000 | 3,290 |
| 1986-05-12 | 328 | 328 | 327 | 327 | 5,000 | 3,270 |
| 1986-05-09 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1986-05-08 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 1986-05-07 | 326 | 326 | 316 | 316 | 11,000 | 3,160 |
| 1986-05-06 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1986-05-02 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1986-05-01 | 330 | 330 | 326 | 326 | 2,000 | 3,260 |
| 1986-04-30 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1986-04-28 | 330 | 336 | 330 | 336 | 12,000 | 3,360 |
| 1986-04-26 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1986-04-25 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1986-04-24 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1986-04-23 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 1986-04-22 | 315 | 315 | 313 | 313 | 11,000 | 3,130 |
| 1986-04-21 | 313 | 315 | 313 | 315 | 5,000 | 3,150 |
| 1986-04-19 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1986-04-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1986-04-17 | 313 | 315 | 313 | 315 | 2,000 | 3,150 |
| 1986-04-16 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1986-04-15 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1986-04-14 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1986-04-11 | 311 | 312 | 311 | 312 | 2,000 | 3,120 |
| 1986-04-10 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1986-04-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-04-08 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1986-04-07 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-03-31 | 305 | 310 | 305 | 310 | 11,000 | 3,100 |
| 1986-03-29 | 303 | 304 | 303 | 303 | 4,000 | 3,030 |
| 1986-03-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1986-03-27 | 311 | 311 | 311 | 311 | 11,000 | 3,110 |
| 1986-03-26 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1986-03-22 | 320 | 320 | 311 | 311 | 2,000 | 3,110 |
| 1986-03-20 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1986-03-19 | 332 | 332 | 325 | 325 | 17,000 | 3,250 |
| 1986-03-17 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1986-03-15 | 336 | 336 | 336 | 336 | 6,000 | 3,360 |
| 1986-03-14 | 342 | 342 | 336 | 337 | 9,000 | 3,370 |
| 1986-03-13 | 340 | 343 | 340 | 343 | 8,000 | 3,430 |
| 1986-03-12 | 340 | 341 | 340 | 340 | 11,000 | 3,400 |
| 1986-03-11 | 330 | 336 | 330 | 336 | 16,000 | 3,360 |
| 1986-03-10 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1986-03-07 | 329 | 329 | 326 | 327 | 9,000 | 3,270 |
| 1986-03-06 | 329 | 329 | 325 | 329 | 5,000 | 3,290 |
| 1986-03-04 | 326 | 329 | 323 | 329 | 5,000 | 3,290 |
| 1986-03-03 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 1986-03-01 | 322 | 322 | 322 | 322 | 8,000 | 3,220 |
| 1986-02-28 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 1986-02-27 | 328 | 328 | 320 | 320 | 12,000 | 3,200 |
| 1986-02-26 | 329 | 330 | 329 | 330 | 12,000 | 3,300 |
| 1986-02-25 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 1986-02-24 | 327 | 329 | 325 | 329 | 7,000 | 3,290 |
| 1986-02-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1986-02-21 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1986-02-20 | 326 | 326 | 325 | 325 | 8,000 | 3,250 |
| 1986-02-19 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 1986-02-18 | 320 | 330 | 319 | 330 | 15,000 | 3,300 |
| 1986-02-17 | 316 | 317 | 316 | 317 | 4,000 | 3,170 |
| 1986-02-15 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1986-02-14 | 317 | 317 | 311 | 311 | 11,000 | 3,110 |
| 1986-02-13 | 317 | 320 | 317 | 320 | 7,000 | 3,200 |
| 1986-02-12 | 317 | 319 | 317 | 319 | 2,000 | 3,190 |
| 1986-02-10 | 315 | 315 | 310 | 311 | 24,000 | 3,110 |
| 1986-02-07 | 310 | 311 | 310 | 311 | 6,000 | 3,110 |
| 1986-02-06 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 1986-02-04 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1986-02-03 | 307 | 310 | 305 | 305 | 6,000 | 3,050 |
| 1986-02-01 | 305 | 312 | 305 | 312 | 5,000 | 3,120 |
| 1986-01-31 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1986-01-30 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1986-01-29 | 314 | 315 | 313 | 313 | 5,000 | 3,130 |
| 1986-01-28 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1986-01-27 | 313 | 315 | 313 | 313 | 10,000 | 3,130 |
| 1986-01-24 | 319 | 320 | 313 | 313 | 6,000 | 3,130 |
| 1986-01-23 | 326 | 326 | 320 | 321 | 6,000 | 3,210 |
| 1986-01-21 | 320 | 326 | 320 | 326 | 6,000 | 3,260 |
| 1986-01-20 | 330 | 330 | 320 | 322 | 6,000 | 3,220 |
| 1986-01-18 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 1986-01-17 | 319 | 324 | 319 | 324 | 12,000 | 3,240 |
| 1986-01-16 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1986-01-14 | 313 | 324 | 313 | 324 | 12,000 | 3,240 |
| 1986-01-13 | 302 | 310 | 302 | 310 | 3,000 | 3,100 |
| 1986-01-10 | 300 | 300 | 295 | 296 | 9,000 | 2,960 |
| 1986-01-09 | 300 | 302 | 300 | 302 | 15,000 | 3,020 |
| 1986-01-08 | 310 | 315 | 310 | 310 | 13,000 | 3,100 |
| 1986-01-07 | 301 | 310 | 301 | 310 | 8,000 | 3,100 |
| 1986-01-04 | 290 | 290 | 285 | 285 | 6,000 | 2,850 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
