4361 川口化学工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1988-12-27 | 559 | 580 | 551 | 580 | 13,000 | 5,800 |
| 1988-12-26 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1988-12-23 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1988-12-22 | 560 | 560 | 550 | 560 | 6,000 | 5,600 |
| 1988-12-21 | 569 | 569 | 561 | 561 | 3,000 | 5,610 |
| 1988-12-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-12-19 | 580 | 580 | 569 | 569 | 11,000 | 5,690 |
| 1988-12-16 | 579 | 579 | 579 | 579 | 5,000 | 5,790 |
| 1988-12-14 | 580 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1988-12-13 | 576 | 580 | 576 | 580 | 3,000 | 5,800 |
| 1988-12-12 | 575 | 580 | 575 | 575 | 13,000 | 5,750 |
| 1988-12-09 | 575 | 575 | 555 | 555 | 17,000 | 5,550 |
| 1988-12-08 | 576 | 576 | 575 | 575 | 2,000 | 5,750 |
| 1988-12-07 | 570 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1988-12-06 | 574 | 575 | 570 | 575 | 6,000 | 5,750 |
| 1988-12-05 | 576 | 580 | 576 | 576 | 7,000 | 5,760 |
| 1988-12-03 | 570 | 570 | 562 | 565 | 12,000 | 5,650 |
| 1988-12-02 | 563 | 570 | 561 | 570 | 13,000 | 5,700 |
| 1988-12-01 | 560 | 561 | 560 | 561 | 6,000 | 5,610 |
| 1988-11-30 | 571 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1988-11-29 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1988-11-28 | 568 | 570 | 565 | 570 | 8,000 | 5,700 |
| 1988-11-25 | 580 | 580 | 565 | 570 | 13,000 | 5,700 |
| 1988-11-22 | 556 | 560 | 556 | 560 | 8,000 | 5,600 |
| 1988-11-21 | 541 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1988-11-18 | 532 | 540 | 532 | 536 | 5,000 | 5,360 |
| 1988-11-17 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1988-11-11 | 530 | 560 | 530 | 560 | 6,000 | 5,600 |
| 1988-11-10 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1988-11-07 | 539 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1988-11-05 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 1988-11-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-11-02 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1988-11-01 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1988-10-29 | 500 | 505 | 500 | 500 | 13,000 | 5,000 |
| 1988-10-28 | 500 | 502 | 500 | 500 | 5,000 | 5,000 |
| 1988-10-27 | 520 | 520 | 518 | 518 | 6,000 | 5,180 |
| 1988-10-26 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1988-10-24 | 507 | 508 | 507 | 508 | 12,000 | 5,080 |
| 1988-10-22 | 506 | 506 | 506 | 506 | 7,000 | 5,060 |
| 1988-10-21 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1988-10-13 | 566 | 595 | 565 | 585 | 18,000 | 5,850 |
| 1988-10-12 | 550 | 564 | 550 | 564 | 13,000 | 5,640 |
| 1988-10-11 | 544 | 544 | 534 | 534 | 6,000 | 5,340 |
| 1988-10-07 | 505 | 519 | 505 | 519 | 4,000 | 5,190 |
| 1988-10-06 | 496 | 500 | 481 | 500 | 30,000 | 5,000 |
| 1988-10-05 | 491 | 496 | 491 | 496 | 3,000 | 4,960 |
| 1988-10-04 | 492 | 492 | 491 | 491 | 3,000 | 4,910 |
| 1988-10-03 | 496 | 496 | 490 | 490 | 13,000 | 4,900 |
| 1988-09-30 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1988-09-29 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1988-09-28 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1988-09-27 | 500 | 501 | 499 | 499 | 13,000 | 4,990 |
| 1988-09-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-09-21 | 560 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1988-09-20 | 580 | 580 | 560 | 560 | 3,000 | 5,600 |
| 1988-09-19 | 586 | 586 | 580 | 580 | 11,000 | 5,800 |
| 1988-09-14 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1988-09-13 | 570 | 570 | 555 | 555 | 10,000 | 5,550 |
| 1988-09-12 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1988-09-05 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1988-08-25 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1988-08-22 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1988-08-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1988-08-11 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 1988-08-01 | 650 | 650 | 649 | 649 | 9,000 | 6,490 |
| 1988-07-26 | 565 | 566 | 565 | 566 | 11,000 | 5,660 |
| 1988-07-25 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1988-07-23 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1988-07-22 | 621 | 621 | 615 | 615 | 12,000 | 6,150 |
| 1988-07-21 | 649 | 649 | 621 | 621 | 5,000 | 6,210 |
| 1988-07-19 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1988-07-18 | 655 | 655 | 650 | 650 | 15,000 | 6,500 |
| 1988-07-14 | 660 | 660 | 650 | 655 | 5,000 | 6,550 |
| 1988-07-13 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1988-07-12 | 676 | 681 | 675 | 675 | 4,000 | 6,750 |
| 1988-07-11 | 675 | 675 | 660 | 675 | 10,000 | 6,750 |
| 1988-07-07 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1988-07-06 | 676 | 676 | 676 | 676 | 5,000 | 6,760 |
| 1988-07-05 | 672 | 672 | 672 | 672 | 3,000 | 6,720 |
| 1988-07-04 | 708 | 708 | 670 | 670 | 17,000 | 6,700 |
| 1988-07-02 | 715 | 715 | 700 | 705 | 13,000 | 7,050 |
| 1988-07-01 | 720 | 720 | 705 | 715 | 57,000 | 7,150 |
| 1988-06-30 | 670 | 700 | 670 | 700 | 19,000 | 7,000 |
| 1988-06-29 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1988-06-28 | 690 | 690 | 670 | 680 | 16,000 | 6,800 |
| 1988-06-27 | 700 | 700 | 690 | 690 | 15,000 | 6,900 |
| 1988-06-25 | 700 | 700 | 691 | 691 | 15,000 | 6,910 |
| 1988-06-24 | 700 | 700 | 690 | 700 | 21,000 | 7,000 |
| 1988-06-23 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1988-06-22 | 676 | 685 | 676 | 678 | 10,000 | 6,780 |
| 1988-06-21 | 669 | 675 | 669 | 675 | 7,000 | 6,750 |
| 1988-06-20 | 690 | 690 | 669 | 669 | 8,000 | 6,690 |
| 1988-06-17 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1988-06-16 | 680 | 680 | 671 | 671 | 10,000 | 6,710 |
| 1988-06-15 | 690 | 690 | 661 | 670 | 21,000 | 6,700 |
| 1988-06-14 | 690 | 700 | 690 | 690 | 12,000 | 6,900 |
| 1988-06-13 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1988-06-09 | 700 | 708 | 700 | 708 | 18,000 | 7,080 |
| 1988-06-08 | 670 | 695 | 670 | 695 | 26,000 | 6,950 |
| 1988-06-07 | 675 | 675 | 660 | 670 | 21,000 | 6,700 |
| 1988-06-06 | 680 | 680 | 665 | 665 | 30,000 | 6,650 |
| 1988-06-04 | 680 | 680 | 665 | 665 | 12,000 | 6,650 |
| 1988-06-03 | 678 | 678 | 659 | 659 | 29,000 | 6,590 |
| 1988-06-02 | 688 | 688 | 677 | 677 | 7,000 | 6,770 |
| 1988-06-01 | 699 | 699 | 680 | 680 | 13,000 | 6,800 |
| 1988-05-31 | 681 | 690 | 667 | 690 | 19,000 | 6,900 |
| 1988-05-30 | 690 | 690 | 681 | 690 | 16,000 | 6,900 |
| 1988-05-28 | 699 | 699 | 680 | 680 | 8,000 | 6,800 |
| 1988-05-27 | 701 | 708 | 680 | 700 | 33,000 | 7,000 |
| 1988-05-26 | 701 | 705 | 701 | 705 | 6,000 | 7,050 |
| 1988-05-25 | 720 | 720 | 709 | 710 | 7,000 | 7,100 |
| 1988-05-24 | 699 | 710 | 699 | 700 | 16,000 | 7,000 |
| 1988-05-23 | 698 | 701 | 698 | 698 | 16,000 | 6,980 |
| 1988-05-20 | 708 | 720 | 700 | 700 | 25,000 | 7,000 |
| 1988-05-19 | 720 | 720 | 710 | 710 | 32,000 | 7,100 |
| 1988-05-18 | 720 | 725 | 720 | 725 | 25,000 | 7,250 |
| 1988-05-17 | 740 | 740 | 730 | 730 | 52,000 | 7,300 |
| 1988-05-16 | 715 | 735 | 712 | 730 | 49,000 | 7,300 |
| 1988-05-13 | 720 | 735 | 710 | 710 | 55,000 | 7,100 |
| 1988-05-12 | 710 | 720 | 700 | 710 | 26,000 | 7,100 |
| 1988-05-11 | 723 | 723 | 699 | 708 | 51,000 | 7,080 |
| 1988-05-10 | 751 | 751 | 722 | 722 | 28,000 | 7,220 |
| 1988-05-09 | 740 | 750 | 728 | 750 | 46,000 | 7,500 |
| 1988-05-07 | 780 | 780 | 750 | 750 | 87,000 | 7,500 |
| 1988-05-06 | 770 | 770 | 735 | 770 | 140,000 | 7,700 |
| 1988-05-02 | 740 | 750 | 720 | 750 | 170,000 | 7,500 |
| 1988-04-30 | 700 | 700 | 698 | 700 | 93,000 | 7,000 |
| 1988-04-28 | 691 | 698 | 664 | 666 | 85,000 | 6,660 |
| 1988-04-27 | 706 | 706 | 684 | 691 | 138,000 | 6,910 |
| 1988-04-26 | 681 | 701 | 681 | 699 | 120,000 | 6,990 |
| 1988-04-25 | 660 | 670 | 650 | 665 | 82,000 | 6,650 |
| 1988-04-23 | 638 | 650 | 636 | 650 | 43,000 | 6,500 |
| 1988-04-22 | 601 | 635 | 591 | 626 | 48,000 | 6,260 |
| 1988-04-21 | 600 | 608 | 590 | 591 | 35,000 | 5,910 |
| 1988-04-20 | 602 | 610 | 590 | 590 | 19,000 | 5,900 |
| 1988-04-19 | 610 | 612 | 610 | 611 | 5,000 | 6,110 |
| 1988-04-18 | 602 | 612 | 602 | 612 | 4,000 | 6,120 |
| 1988-04-15 | 601 | 601 | 590 | 595 | 22,000 | 5,950 |
| 1988-04-14 | 601 | 601 | 598 | 599 | 26,000 | 5,990 |
| 1988-04-13 | 602 | 602 | 600 | 600 | 5,000 | 6,000 |
| 1988-04-12 | 620 | 620 | 600 | 600 | 28,000 | 6,000 |
| 1988-04-11 | 610 | 620 | 610 | 620 | 8,000 | 6,200 |
| 1988-04-08 | 598 | 600 | 598 | 600 | 23,000 | 6,000 |
| 1988-04-07 | 618 | 618 | 610 | 618 | 12,000 | 6,180 |
| 1988-04-06 | 628 | 628 | 618 | 618 | 8,000 | 6,180 |
| 1988-04-05 | 640 | 640 | 638 | 638 | 3,000 | 6,380 |
| 1988-04-04 | 602 | 630 | 601 | 630 | 9,000 | 6,300 |
| 1988-04-02 | 619 | 620 | 600 | 600 | 10,000 | 6,000 |
| 1988-04-01 | 624 | 625 | 620 | 620 | 13,000 | 6,200 |
| 1988-03-31 | 645 | 645 | 644 | 644 | 6,000 | 6,440 |
| 1988-03-30 | 644 | 645 | 644 | 645 | 12,000 | 6,450 |
| 1988-03-28 | 600 | 600 | 581 | 581 | 9,000 | 5,810 |
| 1988-03-26 | 610 | 610 | 600 | 600 | 16,000 | 6,000 |
| 1988-03-25 | 610 | 610 | 608 | 610 | 6,000 | 6,100 |
| 1988-03-24 | 601 | 610 | 592 | 592 | 10,000 | 5,920 |
| 1988-03-23 | 625 | 625 | 620 | 620 | 18,000 | 6,200 |
| 1988-03-22 | 650 | 650 | 639 | 639 | 17,000 | 6,390 |
| 1988-03-18 | 625 | 644 | 625 | 644 | 17,000 | 6,440 |
| 1988-03-17 | 621 | 625 | 621 | 623 | 21,000 | 6,230 |
| 1988-03-16 | 650 | 650 | 621 | 621 | 36,000 | 6,210 |
| 1988-03-15 | 640 | 650 | 640 | 650 | 14,000 | 6,500 |
| 1988-03-14 | 647 | 650 | 640 | 650 | 20,000 | 6,500 |
| 1988-03-11 | 670 | 670 | 637 | 637 | 34,000 | 6,370 |
| 1988-03-10 | 689 | 698 | 660 | 660 | 52,000 | 6,600 |
| 1988-03-09 | 690 | 710 | 680 | 699 | 155,000 | 6,990 |
| 1988-03-08 | 686 | 720 | 660 | 700 | 264,000 | 7,000 |
| 1988-03-07 | 598 | 666 | 594 | 666 | 99,000 | 6,660 |
| 1988-03-05 | 580 | 581 | 580 | 581 | 3,000 | 5,810 |
| 1988-03-04 | 589 | 589 | 570 | 580 | 13,000 | 5,800 |
| 1988-03-03 | 590 | 590 | 570 | 570 | 12,000 | 5,700 |
| 1988-03-02 | 575 | 585 | 570 | 585 | 32,000 | 5,850 |
| 1988-03-01 | 570 | 575 | 570 | 575 | 10,000 | 5,750 |
| 1988-02-29 | 577 | 590 | 570 | 570 | 21,000 | 5,700 |
| 1988-02-27 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
| 1988-02-26 | 590 | 600 | 570 | 570 | 26,000 | 5,700 |
| 1988-02-25 | 570 | 570 | 560 | 570 | 51,000 | 5,700 |
| 1988-02-24 | 570 | 570 | 551 | 567 | 28,000 | 5,670 |
| 1988-02-23 | 592 | 595 | 571 | 571 | 28,000 | 5,710 |
| 1988-02-22 | 600 | 600 | 590 | 592 | 22,000 | 5,920 |
| 1988-02-19 | 592 | 602 | 583 | 600 | 33,000 | 6,000 |
| 1988-02-18 | 610 | 610 | 581 | 581 | 34,000 | 5,810 |
| 1988-02-17 | 633 | 633 | 612 | 612 | 14,000 | 6,120 |
| 1988-02-16 | 660 | 670 | 633 | 633 | 32,000 | 6,330 |
| 1988-02-15 | 632 | 661 | 632 | 654 | 46,000 | 6,540 |
| 1988-02-12 | 608 | 633 | 608 | 612 | 39,000 | 6,120 |
| 1988-02-10 | 620 | 629 | 610 | 610 | 28,000 | 6,100 |
| 1988-02-09 | 607 | 620 | 602 | 610 | 32,000 | 6,100 |
| 1988-02-08 | 631 | 631 | 606 | 606 | 70,000 | 6,060 |
| 1988-02-06 | 626 | 631 | 600 | 601 | 34,000 | 6,010 |
| 1988-02-05 | 679 | 680 | 626 | 626 | 61,000 | 6,260 |
| 1988-02-04 | 697 | 700 | 680 | 680 | 88,000 | 6,800 |
| 1988-02-03 | 664 | 767 | 664 | 749 | 666,000 | 7,490 |
| 1988-02-02 | 689 | 689 | 634 | 668 | 241,000 | 6,680 |
| 1988-02-01 | 591 | 690 | 591 | 679 | 613,000 | 6,790 |
| 1988-01-30 | 580 | 600 | 574 | 590 | 101,000 | 5,900 |
| 1988-01-29 | 594 | 599 | 578 | 578 | 157,000 | 5,780 |
| 1988-01-28 | 650 | 670 | 620 | 620 | 440,000 | 6,200 |
| 1988-01-27 | 590 | 630 | 570 | 630 | 544,000 | 6,300 |
| 1988-01-26 | 600 | 600 | 600 | 600 | 216,000 | 6,000 |
| 1988-01-25 | 463 | 485 | 460 | 485 | 21,000 | 4,850 |
| 1988-01-23 | 453 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1988-01-22 | 445 | 450 | 440 | 448 | 13,000 | 4,480 |
| 1988-01-21 | 451 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1988-01-20 | 430 | 450 | 430 | 450 | 23,000 | 4,500 |
| 1988-01-19 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1988-01-18 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1988-01-14 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1988-01-13 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 1988-01-12 | 426 | 426 | 425 | 425 | 3,000 | 4,250 |
| 1988-01-08 | 420 | 421 | 420 | 421 | 7,000 | 4,210 |
| 1988-01-07 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1988-01-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
