1. HOME >
  2. 株価時系列 >
  3. 4361 >
  4. 1989年

4361 川口化学工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-288418528418523,0008,520
1989-12-2786586585185112,0008,510
1989-12-268698698658656,0008,650
1989-12-2587587586086024,0008,600
1989-12-2286587586087527,0008,750
1989-12-2187087086586510,0008,650
1989-12-208748768708709,0008,700
1989-12-1987787787287620,0008,760
1989-12-1886988086988032,0008,800
1989-12-1587587586286914,0008,690
1989-12-1487987986587514,0008,750
1989-12-1387087086086013,0008,600
1989-12-1286988086987516,0008,750
1989-12-1187487587087012,0008,700
1989-12-0886087586087530,0008,750
1989-12-0785087085087012,0008,700
1989-12-068388508388454,0008,450
1989-12-0584084183583519,0008,350
1989-12-0483284083083011,0008,300
1989-12-018408408308303,0008,300
1989-11-308258308258304,0008,300
1989-11-2984084182583027,0008,300
1989-11-2888088085085021,0008,500
1989-11-2786787586187521,0008,750
1989-11-2488088087187250,0008,720
1989-11-2282585082585076,0008,500
1989-11-2182682681582530,0008,250
1989-11-208268288258258,0008,250
1989-11-1782982982082010,0008,200
1989-11-1481183081083020,0008,300
1989-11-1381581581081111,0008,110
1989-11-1081481581181110,0008,110
1989-11-0981181581181419,0008,140
1989-11-0880080078880010,0008,000
1989-11-0779580079080013,0008,000
1989-11-067907907907902,0007,900
1989-11-027887887877875,0007,870
1989-11-017757757757756,0007,750
1989-10-317867867697697,0007,690
1989-10-307998007977974,0007,970
1989-10-2781981979780030,0008,000
1989-10-2681582581082018,0008,200
1989-10-2583583581582634,0008,260
1989-10-2482183582183523,0008,350
1989-10-2380382080381536,0008,150
1989-10-2080080279980214,0008,020
1989-10-1981082080080028,0008,000
1989-10-1877880577880035,0008,000
1989-10-1776077776077730,0007,770
1989-10-1677077076777013,0007,700
1989-10-1379580079079023,0007,900
1989-10-1280182079879894,0007,980
1989-10-11809837799799134,0007,990
1989-10-0978280078279951,0007,990
1989-10-0677978077077249,0007,720
1989-10-0576178076077975,0007,790
1989-10-0474075074074942,0007,490
1989-10-0374074074074010,0007,400
1989-10-0273974073873819,0007,380
1989-09-2873973973673815,0007,380
1989-09-2773874073573936,0007,390
1989-09-2672973572873548,0007,350
1989-09-2572972972072012,0007,200
1989-09-2273073071671618,0007,160
1989-09-2071573071572937,0007,290
1989-09-1970071570071528,0007,150
1989-09-1870070070070012,0007,000
1989-09-1468270068270012,0007,000
1989-09-136886886886882,0006,880
1989-09-126826986826982,0006,980
1989-09-117007006816815,0006,810
1989-09-0869569569569513,0006,950
1989-09-0771571869869816,0006,980
1989-09-0671071570671518,0007,150
1989-09-0570070770070729,0007,070
1989-09-047007007007004,0007,000
1989-09-016996996986984,0006,980
1989-08-3170070069969914,0006,990
1989-08-3070070069869916,0006,990
1989-08-2970570769569531,0006,950
1989-08-2869770569770522,0007,050
1989-08-256987006987004,0007,000
1989-08-246956956956955,0006,950
1989-08-2370070069569514,0006,950
1989-08-227007006956954,0006,950
1989-08-217007007007006,0007,000
1989-08-186956956936932,0006,930
1989-08-177097097007014,0007,010
1989-08-157107107107102,0007,100
1989-08-1169871069871011,0007,100
1989-08-107017017007004,0007,000
1989-08-0970870870070012,0007,000
1989-08-0871571570070517,0007,050
1989-08-0770671570671518,0007,150
1989-08-0469570569570053,0007,000
1989-08-0368069568069043,0006,900
1989-08-016806806806803,0006,800
1989-07-316786786616786,0006,780
1989-07-286716786716785,0006,780
1989-07-2767568066867016,0006,700
1989-07-2667467567367310,0006,730
1989-07-256716716716711,0006,710
1989-07-246586706586704,0006,700
1989-07-2166068066067824,0006,780
1989-07-206496496496491,0006,490
1989-07-186506506506505,0006,500
1989-07-176606606506506,0006,500
1989-07-146606606606606,0006,600
1989-07-136506506506503,0006,500
1989-07-1265165564564513,0006,450
1989-07-116496496496491,0006,490
1989-07-106346496336494,0006,490
1989-07-076306306306301,0006,300
1989-07-066216216216212,0006,210
1989-07-046156166156155,0006,150
1989-06-296216216156153,0006,150
1989-06-286286286206207,0006,200
1989-06-266286286286281,0006,280
1989-06-236406406406405,0006,400
1989-06-226406406356354,0006,350
1989-06-216406406406401,0006,400
1989-06-206406406356352,0006,350
1989-06-196406406406401,0006,400
1989-06-156426426406403,0006,400
1989-06-146426426426421,0006,420
1989-06-136416426416426,0006,420
1989-06-126506506506502,0006,500
1989-06-086626626506508,0006,500
1989-06-076696696616615,0006,610
1989-06-0667067067067012,0006,700
1989-06-0265065065065011,0006,500
1989-06-016686806686696,0006,690
1989-05-316786806786788,0006,780
1989-05-306726756716754,0006,750
1989-05-296716716716712,0006,710
1989-05-266806806806805,0006,800
1989-05-246856856826825,0006,820
1989-05-236876876866866,0006,860
1989-05-226906906906904,0006,900
1989-05-196906906886908,0006,900
1989-05-1869069068768716,0006,870
1989-05-1768969068969010,0006,900
1989-05-1669069068768710,0006,870
1989-05-1568769068669015,0006,900
1989-05-1269069068568517,0006,850
1989-05-1169069068569029,0006,900
1989-05-1069769869069040,0006,900
1989-05-0968469568069142,0006,910
1989-05-0865767965767533,0006,750
1989-05-0263564562564517,0006,450
1989-05-016246256246253,0006,250
1989-04-286246246246242,0006,240
1989-04-246406406396392,0006,390
1989-04-206386386306305,0006,300
1989-04-196106106026106,0006,100
1989-04-176096096096094,0006,090
1989-04-136396396396393,0006,390
1989-04-126406406406402,0006,400
1989-04-116406406406401,0006,400
1989-04-106506506396399,0006,390
1989-04-0665065063063012,0006,300
1989-04-0465065064664812,0006,480
1989-04-036416506416509,0006,500
1989-03-3163263262963029,0006,300
1989-03-285775775775774,0005,770
1989-03-276066066066062,0006,060
1989-03-246126136126127,0006,120
1989-03-236126126126125,0006,120
1989-03-2263063063063010,0006,300
1989-03-1760560559059012,0005,900
1989-03-166206256206253,0006,250
1989-03-156106116106106,0006,100
1989-03-146006056006059,0006,050
1989-03-1361061058758727,0005,870
1989-03-106106106036044,0006,040
1989-03-0860060060060016,0006,000
1989-03-0760161060061018,0006,100
1989-03-066106106106103,0006,100
1989-03-016106106106105,0006,100
1989-02-286016106016102,0006,100
1989-02-276206206006006,0006,000
1989-02-2362562562062013,0006,200
1989-02-226236236236231,0006,230
1989-02-2162262262262211,0006,220
1989-02-2062362562062011,0006,200
1989-02-176306306236245,0006,240
1989-02-1662362361062017,0006,200
1989-02-156306306216215,0006,210
1989-02-1364164162063013,0006,300
1989-02-106506506506504,0006,500
1989-02-096616646516648,0006,640
1989-02-086796796646647,0006,640
1989-02-0766868466768015,0006,800
1989-02-0666466666366611,0006,660
1989-02-036756756616618,0006,610
1989-02-026806806756758,0006,750
1989-02-0168868968068020,0006,800
1989-01-316896906856857,0006,850
1989-01-3069069067567522,0006,750
1989-01-2867567666566528,0006,650
1989-01-2766068565868526,0006,850
1989-01-2664965964065520,0006,550
1989-01-2561064960564931,0006,490
1989-01-246036106036102,0006,100
1989-01-2360861060060010,0006,000
1989-01-2060060959560615,0006,060
1989-01-1959059959059112,0005,910
1989-01-1858158558058410,0005,840
1989-01-1758058058058012,0005,800
1989-01-1356560056560019,0006,000
1989-01-125655655655657,0005,650
1989-01-115615705555555,0005,550
1989-01-105755755705705,0005,700
1989-01-095705705705702,0005,700
1989-01-065515515505503,0005,500
1989-01-055505505505502,0005,500

分割・併合履歴 ： [2018-05-29]1株→0.1株