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
1989-12-28	841	852	841	852	3,000	8,520
1989-12-27	865	865	851	851	12,000	8,510
1989-12-26	869	869	865	865	6,000	8,650
1989-12-25	875	875	860	860	24,000	8,600
1989-12-22	865	875	860	875	27,000	8,750
1989-12-21	870	870	865	865	10,000	8,650
1989-12-20	874	876	870	870	9,000	8,700
1989-12-19	877	877	872	876	20,000	8,760
1989-12-18	869	880	869	880	32,000	8,800
1989-12-15	875	875	862	869	14,000	8,690
1989-12-14	879	879	865	875	14,000	8,750
1989-12-13	870	870	860	860	13,000	8,600
1989-12-12	869	880	869	875	16,000	8,750
1989-12-11	874	875	870	870	12,000	8,700
1989-12-08	860	875	860	875	30,000	8,750
1989-12-07	850	870	850	870	12,000	8,700
1989-12-06	838	850	838	845	4,000	8,450
1989-12-05	840	841	835	835	19,000	8,350
1989-12-04	832	840	830	830	11,000	8,300
1989-12-01	840	840	830	830	3,000	8,300
1989-11-30	825	830	825	830	4,000	8,300
1989-11-29	840	841	825	830	27,000	8,300
1989-11-28	880	880	850	850	21,000	8,500
1989-11-27	867	875	861	875	21,000	8,750
1989-11-24	880	880	871	872	50,000	8,720
1989-11-22	825	850	825	850	76,000	8,500
1989-11-21	826	826	815	825	30,000	8,250
1989-11-20	826	828	825	825	8,000	8,250
1989-11-17	829	829	820	820	10,000	8,200
1989-11-14	811	830	810	830	20,000	8,300
1989-11-13	815	815	810	811	11,000	8,110
1989-11-10	814	815	811	811	10,000	8,110
1989-11-09	811	815	811	814	19,000	8,140
1989-11-08	800	800	788	800	10,000	8,000
1989-11-07	795	800	790	800	13,000	8,000
1989-11-06	790	790	790	790	2,000	7,900
1989-11-02	788	788	787	787	5,000	7,870
1989-11-01	775	775	775	775	6,000	7,750
1989-10-31	786	786	769	769	7,000	7,690
1989-10-30	799	800	797	797	4,000	7,970
1989-10-27	819	819	797	800	30,000	8,000
1989-10-26	815	825	810	820	18,000	8,200
1989-10-25	835	835	815	826	34,000	8,260
1989-10-24	821	835	821	835	23,000	8,350
1989-10-23	803	820	803	815	36,000	8,150
1989-10-20	800	802	799	802	14,000	8,020
1989-10-19	810	820	800	800	28,000	8,000
1989-10-18	778	805	778	800	35,000	8,000
1989-10-17	760	777	760	777	30,000	7,770
1989-10-16	770	770	767	770	13,000	7,700
1989-10-13	795	800	790	790	23,000	7,900
1989-10-12	801	820	798	798	94,000	7,980
1989-10-11	809	837	799	799	134,000	7,990
1989-10-09	782	800	782	799	51,000	7,990
1989-10-06	779	780	770	772	49,000	7,720
1989-10-05	761	780	760	779	75,000	7,790
1989-10-04	740	750	740	749	42,000	7,490
1989-10-03	740	740	740	740	10,000	7,400
1989-10-02	739	740	738	738	19,000	7,380
1989-09-28	739	739	736	738	15,000	7,380
1989-09-27	738	740	735	739	36,000	7,390
1989-09-26	729	735	728	735	48,000	7,350
1989-09-25	729	729	720	720	12,000	7,200
1989-09-22	730	730	716	716	18,000	7,160
1989-09-20	715	730	715	729	37,000	7,290
1989-09-19	700	715	700	715	28,000	7,150
1989-09-18	700	700	700	700	12,000	7,000
1989-09-14	682	700	682	700	12,000	7,000
1989-09-13	688	688	688	688	2,000	6,880
1989-09-12	682	698	682	698	2,000	6,980
1989-09-11	700	700	681	681	5,000	6,810
1989-09-08	695	695	695	695	13,000	6,950
1989-09-07	715	718	698	698	16,000	6,980
1989-09-06	710	715	706	715	18,000	7,150
1989-09-05	700	707	700	707	29,000	7,070
1989-09-04	700	700	700	700	4,000	7,000
1989-09-01	699	699	698	698	4,000	6,980
1989-08-31	700	700	699	699	14,000	6,990
1989-08-30	700	700	698	699	16,000	6,990
1989-08-29	705	707	695	695	31,000	6,950
1989-08-28	697	705	697	705	22,000	7,050
1989-08-25	698	700	698	700	4,000	7,000
1989-08-24	695	695	695	695	5,000	6,950
1989-08-23	700	700	695	695	14,000	6,950
1989-08-22	700	700	695	695	4,000	6,950
1989-08-21	700	700	700	700	6,000	7,000
1989-08-18	695	695	693	693	2,000	6,930
1989-08-17	709	709	700	701	4,000	7,010
1989-08-15	710	710	710	710	2,000	7,100
1989-08-11	698	710	698	710	11,000	7,100
1989-08-10	701	701	700	700	4,000	7,000
1989-08-09	708	708	700	700	12,000	7,000
1989-08-08	715	715	700	705	17,000	7,050
1989-08-07	706	715	706	715	18,000	7,150
1989-08-04	695	705	695	700	53,000	7,000
1989-08-03	680	695	680	690	43,000	6,900
1989-08-01	680	680	680	680	3,000	6,800
1989-07-31	678	678	661	678	6,000	6,780
1989-07-28	671	678	671	678	5,000	6,780
1989-07-27	675	680	668	670	16,000	6,700
1989-07-26	674	675	673	673	10,000	6,730
1989-07-25	671	671	671	671	1,000	6,710
1989-07-24	658	670	658	670	4,000	6,700
1989-07-21	660	680	660	678	24,000	6,780
1989-07-20	649	649	649	649	1,000	6,490
1989-07-18	650	650	650	650	5,000	6,500
1989-07-17	660	660	650	650	6,000	6,500
1989-07-14	660	660	660	660	6,000	6,600
1989-07-13	650	650	650	650	3,000	6,500
1989-07-12	651	655	645	645	13,000	6,450
1989-07-11	649	649	649	649	1,000	6,490
1989-07-10	634	649	633	649	4,000	6,490
1989-07-07	630	630	630	630	1,000	6,300
1989-07-06	621	621	621	621	2,000	6,210
1989-07-04	615	616	615	615	5,000	6,150
1989-06-29	621	621	615	615	3,000	6,150
1989-06-28	628	628	620	620	7,000	6,200
1989-06-26	628	628	628	628	1,000	6,280
1989-06-23	640	640	640	640	5,000	6,400
1989-06-22	640	640	635	635	4,000	6,350
1989-06-21	640	640	640	640	1,000	6,400
1989-06-20	640	640	635	635	2,000	6,350
1989-06-19	640	640	640	640	1,000	6,400
1989-06-15	642	642	640	640	3,000	6,400
1989-06-14	642	642	642	642	1,000	6,420
1989-06-13	641	642	641	642	6,000	6,420
1989-06-12	650	650	650	650	2,000	6,500
1989-06-08	662	662	650	650	8,000	6,500
1989-06-07	669	669	661	661	5,000	6,610
1989-06-06	670	670	670	670	12,000	6,700
1989-06-02	650	650	650	650	11,000	6,500
1989-06-01	668	680	668	669	6,000	6,690
1989-05-31	678	680	678	678	8,000	6,780
1989-05-30	672	675	671	675	4,000	6,750
1989-05-29	671	671	671	671	2,000	6,710
1989-05-26	680	680	680	680	5,000	6,800
1989-05-24	685	685	682	682	5,000	6,820
1989-05-23	687	687	686	686	6,000	6,860
1989-05-22	690	690	690	690	4,000	6,900
1989-05-19	690	690	688	690	8,000	6,900
1989-05-18	690	690	687	687	16,000	6,870
1989-05-17	689	690	689	690	10,000	6,900
1989-05-16	690	690	687	687	10,000	6,870
1989-05-15	687	690	686	690	15,000	6,900
1989-05-12	690	690	685	685	17,000	6,850
1989-05-11	690	690	685	690	29,000	6,900
1989-05-10	697	698	690	690	40,000	6,900
1989-05-09	684	695	680	691	42,000	6,910
1989-05-08	657	679	657	675	33,000	6,750
1989-05-02	635	645	625	645	17,000	6,450
1989-05-01	624	625	624	625	3,000	6,250
1989-04-28	624	624	624	624	2,000	6,240
1989-04-24	640	640	639	639	2,000	6,390
1989-04-20	638	638	630	630	5,000	6,300
1989-04-19	610	610	602	610	6,000	6,100
1989-04-17	609	609	609	609	4,000	6,090
1989-04-13	639	639	639	639	3,000	6,390
1989-04-12	640	640	640	640	2,000	6,400
1989-04-11	640	640	640	640	1,000	6,400
1989-04-10	650	650	639	639	9,000	6,390
1989-04-06	650	650	630	630	12,000	6,300
1989-04-04	650	650	646	648	12,000	6,480
1989-04-03	641	650	641	650	9,000	6,500
1989-03-31	632	632	629	630	29,000	6,300
1989-03-28	577	577	577	577	4,000	5,770
1989-03-27	606	606	606	606	2,000	6,060
1989-03-24	612	613	612	612	7,000	6,120
1989-03-23	612	612	612	612	5,000	6,120
1989-03-22	630	630	630	630	10,000	6,300
1989-03-17	605	605	590	590	12,000	5,900
1989-03-16	620	625	620	625	3,000	6,250
1989-03-15	610	611	610	610	6,000	6,100
1989-03-14	600	605	600	605	9,000	6,050
1989-03-13	610	610	587	587	27,000	5,870
1989-03-10	610	610	603	604	4,000	6,040
1989-03-08	600	600	600	600	16,000	6,000
1989-03-07	601	610	600	610	18,000	6,100
1989-03-06	610	610	610	610	3,000	6,100
1989-03-01	610	610	610	610	5,000	6,100
1989-02-28	601	610	601	610	2,000	6,100
1989-02-27	620	620	600	600	6,000	6,000
1989-02-23	625	625	620	620	13,000	6,200
1989-02-22	623	623	623	623	1,000	6,230
1989-02-21	622	622	622	622	11,000	6,220
1989-02-20	623	625	620	620	11,000	6,200
1989-02-17	630	630	623	624	5,000	6,240
1989-02-16	623	623	610	620	17,000	6,200
1989-02-15	630	630	621	621	5,000	6,210
1989-02-13	641	641	620	630	13,000	6,300
1989-02-10	650	650	650	650	4,000	6,500
1989-02-09	661	664	651	664	8,000	6,640
1989-02-08	679	679	664	664	7,000	6,640
1989-02-07	668	684	667	680	15,000	6,800
1989-02-06	664	666	663	666	11,000	6,660
1989-02-03	675	675	661	661	8,000	6,610
1989-02-02	680	680	675	675	8,000	6,750
1989-02-01	688	689	680	680	20,000	6,800
1989-01-31	689	690	685	685	7,000	6,850
1989-01-30	690	690	675	675	22,000	6,750
1989-01-28	675	676	665	665	28,000	6,650
1989-01-27	660	685	658	685	26,000	6,850
1989-01-26	649	659	640	655	20,000	6,550
1989-01-25	610	649	605	649	31,000	6,490
1989-01-24	603	610	603	610	2,000	6,100
1989-01-23	608	610	600	600	10,000	6,000
1989-01-20	600	609	595	606	15,000	6,060
1989-01-19	590	599	590	591	12,000	5,910
1989-01-18	581	585	580	584	10,000	5,840
1989-01-17	580	580	580	580	12,000	5,800
1989-01-13	565	600	565	600	19,000	6,000
1989-01-12	565	565	565	565	7,000	5,650
1989-01-11	561	570	555	555	5,000	5,550
1989-01-10	575	575	570	570	5,000	5,700
1989-01-09	570	570	570	570	2,000	5,700
1989-01-06	551	551	550	550	3,000	5,500
1989-01-05	550	550	550	550	2,000	5,500

分割・併合履歴： [2018-05-29]1株→0.1株