4361 川口化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1990-12-20 | 515 | 516 | 515 | 516 | 2,000 | 5,160 |
| 1990-12-17 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1990-12-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1990-12-13 | 521 | 521 | 511 | 520 | 4,000 | 5,200 |
| 1990-12-12 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1990-12-03 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1990-11-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1990-11-19 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1990-11-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-11-05 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 1990-11-01 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1990-10-31 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 1990-10-30 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1990-10-26 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1990-10-25 | 580 | 584 | 580 | 584 | 5,000 | 5,840 |
| 1990-10-24 | 579 | 579 | 570 | 570 | 3,000 | 5,700 |
| 1990-10-22 | 556 | 559 | 556 | 559 | 3,000 | 5,590 |
| 1990-10-19 | 543 | 557 | 543 | 557 | 8,000 | 5,570 |
| 1990-10-18 | 557 | 557 | 557 | 557 | 3,000 | 5,570 |
| 1990-10-17 | 557 | 557 | 556 | 557 | 3,000 | 5,570 |
| 1990-10-16 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1990-10-09 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1990-10-08 | 555 | 565 | 555 | 565 | 5,000 | 5,650 |
| 1990-10-05 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1990-10-04 | 561 | 565 | 560 | 565 | 9,000 | 5,650 |
| 1990-10-03 | 579 | 579 | 560 | 560 | 55,000 | 5,600 |
| 1990-09-21 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1990-09-14 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1990-09-12 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1990-09-11 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1990-09-10 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1990-09-03 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1990-08-27 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-08-20 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-08-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-08-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-08-15 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1990-08-14 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1990-08-10 | 775 | 780 | 775 | 780 | 4,000 | 7,800 |
| 1990-08-08 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1990-08-06 | 845 | 845 | 845 | 845 | 5,000 | 8,450 |
| 1990-08-02 | 875 | 875 | 875 | 875 | 5,000 | 8,750 |
| 1990-08-01 | 869 | 869 | 869 | 869 | 5,000 | 8,690 |
| 1990-07-31 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1990-07-27 | 868 | 868 | 868 | 868 | 11,000 | 8,680 |
| 1990-07-24 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-07-23 | 861 | 861 | 861 | 861 | 7,000 | 8,610 |
| 1990-07-20 | 880 | 880 | 860 | 871 | 5,000 | 8,710 |
| 1990-07-19 | 881 | 891 | 881 | 890 | 6,000 | 8,900 |
| 1990-07-18 | 900 | 900 | 880 | 880 | 16,000 | 8,800 |
| 1990-07-17 | 900 | 910 | 900 | 900 | 9,000 | 9,000 |
| 1990-07-16 | 915 | 920 | 911 | 920 | 16,000 | 9,200 |
| 1990-07-13 | 930 | 935 | 920 | 920 | 24,000 | 9,200 |
| 1990-07-12 | 969 | 969 | 938 | 938 | 35,000 | 9,380 |
| 1990-07-11 | 927 | 980 | 922 | 970 | 84,000 | 9,700 |
| 1990-07-10 | 859 | 906 | 853 | 906 | 32,000 | 9,060 |
| 1990-07-09 | 811 | 860 | 810 | 860 | 16,000 | 8,600 |
| 1990-07-06 | 763 | 790 | 762 | 790 | 15,000 | 7,900 |
| 1990-07-05 | 765 | 765 | 760 | 760 | 8,000 | 7,600 |
| 1990-07-03 | 775 | 775 | 775 | 775 | 2,000 | 7,750 |
| 1990-07-02 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-06-29 | 780 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1990-06-28 | 785 | 792 | 785 | 792 | 8,000 | 7,920 |
| 1990-06-27 | 779 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1990-06-26 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1990-06-25 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-06-20 | 773 | 773 | 773 | 773 | 1,000 | 7,730 |
| 1990-06-19 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1990-06-18 | 770 | 771 | 765 | 765 | 8,000 | 7,650 |
| 1990-06-15 | 770 | 770 | 765 | 765 | 9,000 | 7,650 |
| 1990-06-14 | 768 | 770 | 768 | 770 | 3,000 | 7,700 |
| 1990-06-13 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1990-06-12 | 769 | 790 | 769 | 790 | 3,000 | 7,900 |
| 1990-06-11 | 761 | 761 | 761 | 761 | 2,000 | 7,610 |
| 1990-06-08 | 781 | 790 | 781 | 790 | 7,000 | 7,900 |
| 1990-06-07 | 781 | 781 | 780 | 780 | 2,000 | 7,800 |
| 1990-06-06 | 790 | 790 | 771 | 771 | 6,000 | 7,710 |
| 1990-06-04 | 790 | 790 | 790 | 790 | 7,000 | 7,900 |
| 1990-06-01 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1990-05-31 | 810 | 810 | 800 | 810 | 20,000 | 8,100 |
| 1990-05-30 | 800 | 805 | 795 | 805 | 8,000 | 8,050 |
| 1990-05-28 | 810 | 810 | 795 | 795 | 3,000 | 7,950 |
| 1990-05-25 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-05-24 | 815 | 815 | 810 | 810 | 10,000 | 8,100 |
| 1990-05-23 | 820 | 820 | 815 | 815 | 7,000 | 8,150 |
| 1990-05-22 | 811 | 820 | 811 | 820 | 6,000 | 8,200 |
| 1990-05-21 | 810 | 815 | 808 | 815 | 7,000 | 8,150 |
| 1990-05-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-05-17 | 800 | 805 | 797 | 805 | 4,000 | 8,050 |
| 1990-05-16 | 800 | 820 | 800 | 820 | 9,000 | 8,200 |
| 1990-05-15 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1990-05-14 | 790 | 815 | 790 | 815 | 12,000 | 8,150 |
| 1990-05-11 | 785 | 800 | 785 | 800 | 4,000 | 8,000 |
| 1990-05-10 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-05-09 | 770 | 775 | 770 | 775 | 5,000 | 7,750 |
| 1990-05-08 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1990-05-07 | 740 | 760 | 740 | 760 | 3,000 | 7,600 |
| 1990-05-02 | 755 | 755 | 755 | 755 | 5,000 | 7,550 |
| 1990-05-01 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1990-04-27 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1990-04-25 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1990-04-24 | 715 | 715 | 700 | 710 | 7,000 | 7,100 |
| 1990-04-23 | 710 | 715 | 710 | 715 | 3,000 | 7,150 |
| 1990-04-20 | 710 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1990-04-19 | 724 | 725 | 710 | 710 | 5,000 | 7,100 |
| 1990-04-18 | 710 | 725 | 710 | 725 | 17,000 | 7,250 |
| 1990-04-17 | 750 | 750 | 720 | 720 | 60,000 | 7,200 |
| 1990-04-16 | 689 | 690 | 689 | 690 | 1,209,000 | 6,900 |
| 1990-04-12 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1990-04-11 | 700 | 700 | 699 | 699 | 3,000 | 6,990 |
| 1990-04-10 | 681 | 700 | 681 | 700 | 2,000 | 7,000 |
| 1990-04-09 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1990-04-06 | 645 | 645 | 620 | 620 | 16,000 | 6,200 |
| 1990-04-04 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1990-04-02 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1990-03-30 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1990-03-28 | 801 | 810 | 800 | 800 | 16,000 | 8,000 |
| 1990-03-27 | 809 | 811 | 809 | 811 | 9,000 | 8,110 |
| 1990-03-26 | 789 | 789 | 789 | 789 | 21,000 | 7,890 |
| 1990-03-20 | 889 | 889 | 889 | 889 | 8,000 | 8,890 |
| 1990-03-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1990-03-16 | 895 | 901 | 895 | 900 | 14,000 | 9,000 |
| 1990-03-15 | 899 | 900 | 895 | 899 | 9,000 | 8,990 |
| 1990-03-14 | 921 | 921 | 910 | 911 | 10,000 | 9,110 |
| 1990-03-13 | 921 | 921 | 921 | 921 | 4,000 | 9,210 |
| 1990-03-12 | 910 | 910 | 900 | 901 | 84,000 | 9,010 |
| 1990-03-09 | 910 | 910 | 910 | 910 | 67,000 | 9,100 |
| 1990-03-08 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1990-03-07 | 945 | 945 | 920 | 920 | 7,000 | 9,200 |
| 1990-03-06 | 935 | 945 | 935 | 945 | 4,000 | 9,450 |
| 1990-03-05 | 920 | 928 | 920 | 928 | 6,000 | 9,280 |
| 1990-03-02 | 902 | 920 | 902 | 920 | 7,000 | 9,200 |
| 1990-03-01 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1990-02-28 | 870 | 900 | 870 | 900 | 9,000 | 9,000 |
| 1990-02-27 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1990-02-23 | 960 | 960 | 940 | 940 | 5,000 | 9,400 |
| 1990-02-22 | 979 | 979 | 960 | 960 | 9,000 | 9,600 |
| 1990-02-21 | 986 | 986 | 980 | 980 | 13,000 | 9,800 |
| 1990-02-20 | 966 | 975 | 965 | 970 | 10,000 | 9,700 |
| 1990-02-19 | 976 | 976 | 965 | 965 | 11,000 | 9,650 |
| 1990-02-16 | 990 | 990 | 969 | 970 | 17,000 | 9,700 |
| 1990-02-15 | 960 | 970 | 952 | 969 | 15,000 | 9,690 |
| 1990-02-14 | 986 | 986 | 960 | 960 | 16,000 | 9,600 |
| 1990-02-13 | 1,020 | 1,020 | 995 | 996 | 20,000 | 9,960 |
| 1990-02-09 | 1,040 | 1,050 | 1,010 | 1,040 | 74,000 | 10,400 |
| 1990-02-08 | 1,050 | 1,070 | 1,030 | 1,050 | 97,000 | 10,500 |
| 1990-02-07 | 1,010 | 1,080 | 1,010 | 1,040 | 215,000 | 10,400 |
| 1990-02-06 | 1,010 | 1,030 | 1,000 | 1,010 | 143,000 | 10,100 |
| 1990-02-05 | 980 | 1,000 | 960 | 1,000 | 157,000 | 10,000 |
| 1990-02-02 | 926 | 964 | 926 | 960 | 140,000 | 9,600 |
| 1990-02-01 | 920 | 925 | 912 | 916 | 33,000 | 9,160 |
| 1990-01-31 | 901 | 930 | 897 | 930 | 76,000 | 9,300 |
| 1990-01-30 | 880 | 900 | 879 | 899 | 78,000 | 8,990 |
| 1990-01-29 | 851 | 880 | 851 | 880 | 15,000 | 8,800 |
| 1990-01-26 | 874 | 874 | 859 | 859 | 13,000 | 8,590 |
| 1990-01-25 | 875 | 875 | 874 | 875 | 14,000 | 8,750 |
| 1990-01-24 | 850 | 850 | 840 | 840 | 5,000 | 8,400 |
| 1990-01-23 | 865 | 870 | 850 | 855 | 18,000 | 8,550 |
| 1990-01-22 | 865 | 865 | 864 | 865 | 5,000 | 8,650 |
| 1990-01-19 | 876 | 876 | 865 | 865 | 23,000 | 8,650 |
| 1990-01-18 | 870 | 877 | 865 | 866 | 31,000 | 8,660 |
| 1990-01-17 | 869 | 869 | 860 | 860 | 24,000 | 8,600 |
| 1990-01-16 | 877 | 877 | 870 | 870 | 7,000 | 8,700 |
| 1990-01-12 | 845 | 889 | 845 | 870 | 37,000 | 8,700 |
| 1990-01-11 | 842 | 850 | 842 | 843 | 5,000 | 8,430 |
| 1990-01-10 | 845 | 845 | 841 | 842 | 7,000 | 8,420 |
| 1990-01-09 | 843 | 845 | 835 | 842 | 8,000 | 8,420 |
| 1990-01-08 | 845 | 850 | 844 | 844 | 13,000 | 8,440 |
| 1990-01-05 | 832 | 842 | 832 | 841 | 13,000 | 8,410 |
| 1990-01-04 | 859 | 869 | 859 | 869 | 2,000 | 8,690 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
