4361 川口化学工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1987-12-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1987-12-24 | 464 | 464 | 459 | 460 | 7,000 | 4,600 |
| 1987-12-22 | 464 | 464 | 455 | 459 | 9,000 | 4,590 |
| 1987-12-21 | 448 | 468 | 448 | 468 | 14,000 | 4,680 |
| 1987-12-18 | 450 | 450 | 448 | 448 | 7,000 | 4,480 |
| 1987-12-17 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1987-12-14 | 447 | 450 | 447 | 448 | 10,000 | 4,480 |
| 1987-12-11 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1987-12-10 | 416 | 422 | 416 | 422 | 5,000 | 4,220 |
| 1987-12-09 | 413 | 413 | 410 | 413 | 9,000 | 4,130 |
| 1987-12-08 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1987-12-07 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1987-12-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1987-12-04 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1987-11-30 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1987-11-28 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1987-11-27 | 407 | 408 | 406 | 408 | 3,000 | 4,080 |
| 1987-11-26 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1987-11-25 | 410 | 420 | 401 | 405 | 8,000 | 4,050 |
| 1987-11-18 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1987-11-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-11-16 | 400 | 400 | 395 | 397 | 5,000 | 3,970 |
| 1987-11-13 | 400 | 400 | 399 | 400 | 12,000 | 4,000 |
| 1987-11-12 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-11-11 | 400 | 400 | 390 | 390 | 14,000 | 3,900 |
| 1987-11-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-11-07 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1987-11-06 | 425 | 425 | 415 | 420 | 3,000 | 4,200 |
| 1987-11-04 | 420 | 420 | 414 | 414 | 13,000 | 4,140 |
| 1987-11-02 | 427 | 427 | 420 | 420 | 6,000 | 4,200 |
| 1987-10-29 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1987-10-28 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1987-10-27 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1987-10-26 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1987-10-24 | 452 | 452 | 450 | 450 | 11,000 | 4,500 |
| 1987-10-23 | 450 | 452 | 450 | 452 | 18,000 | 4,520 |
| 1987-10-22 | 470 | 470 | 455 | 455 | 15,000 | 4,550 |
| 1987-10-21 | 465 | 465 | 450 | 450 | 12,000 | 4,500 |
| 1987-10-19 | 487 | 487 | 475 | 475 | 13,000 | 4,750 |
| 1987-10-16 | 491 | 491 | 490 | 490 | 16,000 | 4,900 |
| 1987-10-15 | 491 | 499 | 490 | 496 | 28,000 | 4,960 |
| 1987-10-14 | 500 | 500 | 490 | 490 | 22,000 | 4,900 |
| 1987-10-13 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1987-10-12 | 505 | 505 | 500 | 505 | 17,000 | 5,050 |
| 1987-10-09 | 499 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1987-10-08 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1987-10-07 | 500 | 500 | 490 | 490 | 14,000 | 4,900 |
| 1987-10-06 | 508 | 508 | 500 | 500 | 13,000 | 5,000 |
| 1987-10-05 | 495 | 520 | 495 | 511 | 36,000 | 5,110 |
| 1987-10-03 | 486 | 495 | 485 | 495 | 20,000 | 4,950 |
| 1987-10-02 | 485 | 486 | 480 | 485 | 18,000 | 4,850 |
| 1987-10-01 | 480 | 485 | 480 | 485 | 23,000 | 4,850 |
| 1987-09-30 | 480 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1987-09-29 | 487 | 487 | 480 | 480 | 12,000 | 4,800 |
| 1987-09-28 | 470 | 485 | 466 | 485 | 10,000 | 4,850 |
| 1987-09-26 | 471 | 471 | 465 | 465 | 6,000 | 4,650 |
| 1987-09-25 | 475 | 480 | 471 | 471 | 10,000 | 4,710 |
| 1987-09-24 | 475 | 476 | 471 | 475 | 25,000 | 4,750 |
| 1987-09-22 | 484 | 484 | 475 | 475 | 29,000 | 4,750 |
| 1987-09-21 | 473 | 478 | 473 | 477 | 18,000 | 4,770 |
| 1987-09-18 | 484 | 484 | 471 | 471 | 10,000 | 4,710 |
| 1987-09-17 | 485 | 485 | 485 | 485 | 15,000 | 4,850 |
| 1987-09-16 | 480 | 500 | 480 | 490 | 35,000 | 4,900 |
| 1987-09-14 | 470 | 475 | 470 | 470 | 11,000 | 4,700 |
| 1987-09-11 | 459 | 470 | 459 | 470 | 11,000 | 4,700 |
| 1987-09-10 | 480 | 480 | 458 | 458 | 33,000 | 4,580 |
| 1987-09-09 | 461 | 470 | 458 | 470 | 22,000 | 4,700 |
| 1987-09-08 | 449 | 458 | 449 | 458 | 5,000 | 4,580 |
| 1987-09-07 | 452 | 460 | 446 | 446 | 23,000 | 4,460 |
| 1987-09-05 | 462 | 463 | 462 | 462 | 6,000 | 4,620 |
| 1987-09-04 | 460 | 461 | 460 | 461 | 4,000 | 4,610 |
| 1987-09-03 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1987-09-02 | 482 | 484 | 470 | 480 | 14,000 | 4,800 |
| 1987-09-01 | 465 | 485 | 460 | 484 | 30,000 | 4,840 |
| 1987-08-31 | 460 | 465 | 460 | 465 | 20,000 | 4,650 |
| 1987-08-29 | 454 | 455 | 450 | 450 | 20,000 | 4,500 |
| 1987-08-28 | 450 | 460 | 447 | 455 | 14,000 | 4,550 |
| 1987-08-27 | 450 | 450 | 445 | 450 | 33,000 | 4,500 |
| 1987-08-26 | 447 | 450 | 447 | 450 | 8,000 | 4,500 |
| 1987-08-25 | 447 | 450 | 446 | 447 | 13,000 | 4,470 |
| 1987-08-24 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1987-08-22 | 450 | 450 | 445 | 445 | 14,000 | 4,450 |
| 1987-08-21 | 440 | 450 | 440 | 450 | 17,000 | 4,500 |
| 1987-08-20 | 446 | 450 | 445 | 445 | 13,000 | 4,450 |
| 1987-08-19 | 446 | 447 | 446 | 446 | 9,000 | 4,460 |
| 1987-08-18 | 450 | 450 | 446 | 446 | 8,000 | 4,460 |
| 1987-08-17 | 455 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1987-08-14 | 451 | 457 | 451 | 455 | 6,000 | 4,550 |
| 1987-08-13 | 465 | 465 | 451 | 451 | 18,000 | 4,510 |
| 1987-08-12 | 441 | 455 | 441 | 455 | 24,000 | 4,550 |
| 1987-08-11 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1987-08-10 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1987-08-07 | 426 | 426 | 425 | 426 | 6,000 | 4,260 |
| 1987-08-06 | 430 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1987-08-05 | 430 | 430 | 425 | 425 | 15,000 | 4,250 |
| 1987-08-04 | 435 | 435 | 430 | 430 | 12,000 | 4,300 |
| 1987-08-03 | 435 | 435 | 431 | 435 | 24,000 | 4,350 |
| 1987-08-01 | 430 | 430 | 430 | 430 | 13,000 | 4,300 |
| 1987-07-31 | 422 | 425 | 422 | 425 | 11,000 | 4,250 |
| 1987-07-30 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1987-07-29 | 416 | 420 | 416 | 420 | 11,000 | 4,200 |
| 1987-07-28 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1987-07-27 | 415 | 415 | 415 | 415 | 12,000 | 4,150 |
| 1987-07-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1987-07-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-07-23 | 423 | 428 | 420 | 420 | 10,000 | 4,200 |
| 1987-07-22 | 420 | 422 | 420 | 422 | 9,000 | 4,220 |
| 1987-07-21 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1987-07-20 | 435 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1987-07-17 | 430 | 430 | 428 | 430 | 26,000 | 4,300 |
| 1987-07-16 | 428 | 430 | 427 | 430 | 25,000 | 4,300 |
| 1987-07-15 | 421 | 426 | 421 | 426 | 14,000 | 4,260 |
| 1987-07-14 | 425 | 425 | 421 | 425 | 5,000 | 4,250 |
| 1987-07-13 | 430 | 430 | 425 | 425 | 12,000 | 4,250 |
| 1987-07-10 | 425 | 430 | 425 | 430 | 7,000 | 4,300 |
| 1987-07-09 | 429 | 429 | 425 | 425 | 14,000 | 4,250 |
| 1987-07-08 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1987-07-07 | 426 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1987-07-06 | 436 | 436 | 420 | 425 | 9,000 | 4,250 |
| 1987-07-04 | 439 | 440 | 431 | 435 | 10,000 | 4,350 |
| 1987-07-03 | 421 | 435 | 421 | 435 | 18,000 | 4,350 |
| 1987-07-02 | 416 | 420 | 415 | 415 | 9,000 | 4,150 |
| 1987-07-01 | 420 | 420 | 415 | 415 | 7,000 | 4,150 |
| 1987-06-30 | 430 | 431 | 419 | 420 | 27,000 | 4,200 |
| 1987-06-29 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1987-06-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-06-26 | 411 | 411 | 407 | 407 | 12,000 | 4,070 |
| 1987-06-24 | 420 | 420 | 410 | 410 | 21,000 | 4,100 |
| 1987-06-23 | 420 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1987-06-22 | 421 | 430 | 420 | 430 | 7,000 | 4,300 |
| 1987-06-19 | 425 | 426 | 416 | 416 | 25,000 | 4,160 |
| 1987-06-18 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1987-06-17 | 430 | 433 | 415 | 415 | 24,000 | 4,150 |
| 1987-06-16 | 432 | 432 | 430 | 430 | 16,000 | 4,300 |
| 1987-06-15 | 440 | 445 | 435 | 435 | 20,000 | 4,350 |
| 1987-06-12 | 444 | 445 | 440 | 440 | 16,000 | 4,400 |
| 1987-06-11 | 445 | 445 | 442 | 443 | 9,000 | 4,430 |
| 1987-06-10 | 445 | 445 | 440 | 440 | 27,000 | 4,400 |
| 1987-06-09 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1987-06-08 | 434 | 439 | 428 | 428 | 15,000 | 4,280 |
| 1987-06-06 | 420 | 435 | 420 | 435 | 14,000 | 4,350 |
| 1987-06-05 | 421 | 421 | 418 | 418 | 22,000 | 4,180 |
| 1987-06-04 | 424 | 424 | 417 | 418 | 15,000 | 4,180 |
| 1987-06-03 | 429 | 430 | 415 | 415 | 38,000 | 4,150 |
| 1987-06-02 | 425 | 439 | 425 | 430 | 26,000 | 4,300 |
| 1987-06-01 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1987-05-30 | 400 | 410 | 400 | 410 | 22,000 | 4,100 |
| 1987-05-29 | 381 | 400 | 381 | 400 | 26,000 | 4,000 |
| 1987-05-28 | 407 | 407 | 379 | 379 | 38,000 | 3,790 |
| 1987-05-27 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1987-05-26 | 410 | 410 | 410 | 410 | 13,000 | 4,100 |
| 1987-05-25 | 399 | 405 | 399 | 405 | 25,000 | 4,050 |
| 1987-05-23 | 389 | 389 | 389 | 389 | 10,000 | 3,890 |
| 1987-05-22 | 390 | 390 | 379 | 379 | 14,000 | 3,790 |
| 1987-05-21 | 390 | 390 | 375 | 380 | 22,000 | 3,800 |
| 1987-05-20 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 1987-05-18 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1987-05-15 | 385 | 385 | 370 | 370 | 13,000 | 3,700 |
| 1987-05-14 | 389 | 390 | 386 | 386 | 8,000 | 3,860 |
| 1987-05-13 | 380 | 390 | 380 | 386 | 17,000 | 3,860 |
| 1987-05-12 | 390 | 390 | 380 | 380 | 22,000 | 3,800 |
| 1987-05-11 | 366 | 366 | 362 | 362 | 10,000 | 3,620 |
| 1987-05-08 | 356 | 370 | 356 | 365 | 13,000 | 3,650 |
| 1987-05-07 | 360 | 360 | 356 | 356 | 6,000 | 3,560 |
| 1987-05-06 | 350 | 360 | 350 | 355 | 9,000 | 3,550 |
| 1987-05-02 | 360 | 360 | 350 | 350 | 10,000 | 3,500 |
| 1987-05-01 | 350 | 350 | 340 | 340 | 18,000 | 3,400 |
| 1987-04-30 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1987-04-28 | 359 | 359 | 348 | 348 | 15,000 | 3,480 |
| 1987-04-27 | 361 | 361 | 358 | 359 | 10,000 | 3,590 |
| 1987-04-25 | 359 | 359 | 356 | 356 | 15,000 | 3,560 |
| 1987-04-24 | 362 | 362 | 357 | 360 | 18,000 | 3,600 |
| 1987-04-23 | 356 | 362 | 356 | 357 | 10,000 | 3,570 |
| 1987-04-22 | 360 | 360 | 351 | 351 | 22,000 | 3,510 |
| 1987-04-21 | 365 | 365 | 360 | 360 | 13,000 | 3,600 |
| 1987-04-20 | 366 | 366 | 365 | 365 | 14,000 | 3,650 |
| 1987-04-17 | 365 | 365 | 365 | 365 | 14,000 | 3,650 |
| 1987-04-16 | 365 | 370 | 359 | 360 | 21,000 | 3,600 |
| 1987-04-15 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 1987-04-14 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1987-04-13 | 380 | 385 | 380 | 380 | 28,000 | 3,800 |
| 1987-04-10 | 380 | 380 | 375 | 375 | 22,000 | 3,750 |
| 1987-04-09 | 375 | 380 | 375 | 380 | 23,000 | 3,800 |
| 1987-04-08 | 390 | 390 | 375 | 375 | 14,000 | 3,750 |
| 1987-04-07 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1987-04-06 | 393 | 399 | 385 | 399 | 6,000 | 3,990 |
| 1987-04-04 | 400 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1987-04-03 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1987-04-02 | 392 | 397 | 392 | 397 | 2,000 | 3,970 |
| 1987-04-01 | 396 | 396 | 391 | 391 | 10,000 | 3,910 |
| 1987-03-30 | 414 | 414 | 410 | 414 | 5,000 | 4,140 |
| 1987-03-28 | 411 | 414 | 411 | 414 | 3,000 | 4,140 |
| 1987-03-27 | 401 | 405 | 395 | 395 | 28,000 | 3,950 |
| 1987-03-26 | 420 | 420 | 401 | 401 | 17,000 | 4,010 |
| 1987-03-25 | 420 | 421 | 420 | 421 | 22,000 | 4,210 |
| 1987-03-24 | 426 | 426 | 420 | 420 | 12,000 | 4,200 |
| 1987-03-20 | 464 | 467 | 459 | 459 | 8,000 | 4,590 |
| 1987-03-19 | 440 | 469 | 440 | 469 | 41,000 | 4,690 |
| 1987-03-18 | 460 | 465 | 444 | 444 | 22,000 | 4,440 |
| 1987-03-17 | 461 | 461 | 440 | 450 | 24,000 | 4,500 |
| 1987-03-16 | 460 | 470 | 460 | 460 | 25,000 | 4,600 |
| 1987-03-13 | 422 | 455 | 422 | 455 | 41,000 | 4,550 |
| 1987-03-12 | 440 | 440 | 420 | 420 | 53,000 | 4,200 |
| 1987-03-10 | 419 | 436 | 419 | 436 | 20,000 | 4,360 |
| 1987-03-09 | 425 | 436 | 414 | 414 | 23,000 | 4,140 |
| 1987-03-07 | 436 | 436 | 420 | 427 | 21,000 | 4,270 |
| 1987-03-06 | 421 | 440 | 420 | 435 | 21,000 | 4,350 |
| 1987-03-05 | 430 | 430 | 415 | 415 | 40,000 | 4,150 |
| 1987-03-04 | 452 | 455 | 435 | 436 | 31,000 | 4,360 |
| 1987-03-03 | 474 | 474 | 450 | 450 | 23,000 | 4,500 |
| 1987-03-02 | 494 | 500 | 480 | 480 | 28,000 | 4,800 |
| 1987-02-28 | 489 | 494 | 485 | 494 | 18,000 | 4,940 |
| 1987-02-27 | 500 | 500 | 486 | 490 | 23,000 | 4,900 |
| 1987-02-26 | 515 | 525 | 506 | 506 | 35,000 | 5,060 |
| 1987-02-25 | 485 | 506 | 485 | 505 | 29,000 | 5,050 |
| 1987-02-24 | 510 | 510 | 480 | 480 | 78,000 | 4,800 |
| 1987-02-23 | 549 | 551 | 485 | 485 | 92,000 | 4,850 |
| 1987-02-19 | 604 | 604 | 580 | 598 | 66,000 | 5,980 |
| 1987-02-18 | 560 | 620 | 550 | 620 | 221,000 | 6,200 |
| 1987-02-17 | 644 | 649 | 580 | 580 | 423,000 | 5,800 |
| 1987-02-16 | 595 | 638 | 580 | 638 | 640,000 | 6,380 |
| 1987-02-13 | 520 | 555 | 511 | 555 | 481,000 | 5,550 |
| 1987-02-12 | 485 | 510 | 485 | 510 | 94,000 | 5,100 |
| 1987-02-10 | 448 | 458 | 441 | 458 | 25,000 | 4,580 |
| 1987-02-09 | 443 | 445 | 443 | 443 | 10,000 | 4,430 |
| 1987-02-07 | 441 | 448 | 440 | 448 | 46,000 | 4,480 |
| 1987-02-06 | 459 | 459 | 445 | 450 | 32,000 | 4,500 |
| 1987-02-05 | 467 | 469 | 456 | 456 | 33,000 | 4,560 |
| 1987-02-04 | 487 | 500 | 487 | 487 | 100,000 | 4,870 |
| 1987-02-03 | 460 | 490 | 447 | 490 | 164,000 | 4,900 |
| 1987-02-02 | 440 | 445 | 440 | 445 | 44,000 | 4,450 |
| 1987-01-30 | 405 | 405 | 400 | 402 | 11,000 | 4,020 |
| 1987-01-29 | 403 | 403 | 400 | 400 | 9,000 | 4,000 |
| 1987-01-28 | 419 | 423 | 419 | 423 | 11,000 | 4,230 |
| 1987-01-27 | 420 | 420 | 400 | 419 | 49,000 | 4,190 |
| 1987-01-26 | 400 | 420 | 400 | 420 | 26,000 | 4,200 |
| 1987-01-23 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1987-01-21 | 390 | 400 | 385 | 400 | 18,000 | 4,000 |
| 1987-01-20 | 405 | 405 | 399 | 399 | 12,000 | 3,990 |
| 1987-01-19 | 415 | 415 | 401 | 401 | 14,000 | 4,010 |
| 1987-01-16 | 420 | 420 | 414 | 419 | 11,000 | 4,190 |
| 1987-01-14 | 400 | 425 | 398 | 418 | 55,000 | 4,180 |
| 1987-01-13 | 400 | 405 | 399 | 400 | 41,000 | 4,000 |
| 1987-01-12 | 405 | 405 | 391 | 399 | 4,000 | 3,990 |
| 1987-01-09 | 400 | 407 | 400 | 405 | 31,000 | 4,050 |
| 1987-01-08 | 400 | 400 | 395 | 400 | 58,000 | 4,000 |
| 1987-01-07 | 370 | 400 | 370 | 400 | 16,000 | 4,000 |
| 1987-01-06 | 353 | 370 | 353 | 370 | 4,000 | 3,700 |
| 1987-01-05 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
