4361 川口化学工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-253953953953951,0003,950
1991-12-123893903893902,0003,900
1991-12-113913913913911,0003,910
1991-12-063913913913914,0003,910
1991-12-033903903903901,0003,900
1991-12-023903903903903,0003,900
1991-11-284224224224221,0004,220
1991-11-204234234234231,0004,230
1991-11-184234234234231,0004,230
1991-11-154294294294292,0004,290
1991-11-134384384384381,0004,380
1991-11-114234234234232,0004,230
1991-11-084224234224233,0004,230
1991-11-074254254224224,0004,220
1991-11-064304304204215,0004,210
1991-11-054314314314312,0004,310
1991-10-314494494494491,0004,490
1991-10-294304304304304,0004,300
1991-10-254304304304303,0004,300
1991-10-244264264264261,0004,260
1991-10-214214214204207,0004,200
1991-10-1842042042042010,0004,200
1991-10-174204204204205,0004,200
1991-10-164204204204203,0004,200
1991-10-114304304304302,0004,300
1991-10-044454454454457,0004,450
1991-10-0342743042743012,0004,300
1991-10-024304304254259,0004,250
1991-10-014204204204201,0004,200
1991-09-304204204204201,0004,200
1991-09-254074104074102,0004,100
1991-09-204154154054055,0004,050
1991-09-194164164104105,0004,100
1991-09-184134164124155,0004,150
1991-09-174114114114114,0004,110
1991-09-124104104104101,0004,100
1991-09-114104104104102,0004,100
1991-09-104244244204202,0004,200
1991-09-094244254214253,0004,250
1991-09-044044044044041,0004,040
1991-09-024094094094092,0004,090
1991-08-284294294294291,0004,290
1991-08-074604604504503,0004,500
1991-08-064504604504595,0004,590
1991-08-054504504504503,0004,500
1991-08-024504504504501,0004,500
1991-08-014504504504502,0004,500
1991-07-3145045044944912,0004,490
1991-07-304504504504503,0004,500
1991-07-294504504494493,0004,490
1991-07-254504504504502,0004,500
1991-07-244504504504505,0004,500
1991-07-154504504454452,0004,450
1991-07-114494504494502,0004,500
1991-07-094504504504501,0004,500
1991-07-084644644604605,0004,600
1991-07-054664664644644,0004,640
1991-07-044644644644645,0004,640
1991-07-034644644644641,0004,640
1991-07-024644644644641,0004,640
1991-07-014524624524624,0004,620
1991-06-274524524524526,0004,520
1991-06-264524524524521,0004,520
1991-06-2545145545045010,0004,500
1991-06-244554554504503,0004,500
1991-06-214604604554556,0004,550
1991-06-204784784714712,0004,710
1991-06-184754804754804,0004,800
1991-06-174804804804807,0004,800
1991-06-144804804804801,0004,800
1991-06-114804804804801,0004,800
1991-06-064904904804807,0004,800
1991-06-0549849849549510,0004,950
1991-06-045005004954955,0004,950
1991-06-034994994994991,0004,990
1991-05-315205205205202,0005,200
1991-05-295205205205203,0005,200
1991-05-215205205205201,0005,200
1991-05-205205205205201,0005,200
1991-05-165005005005001,0005,000
1991-05-155105105005006,0005,000
1991-05-1449550349549519,0004,950
1991-05-1350050350050110,0005,010
1991-05-1050950950950918,0005,090
1991-05-095095095095093,0005,090
1991-05-075375375375373,0005,370
1991-05-015525525525522,0005,520
1991-04-265705705695694,0005,690
1991-04-245765765765761,0005,760
1991-04-235775805765763,0005,760
1991-04-225765775765772,0005,770
1991-04-195755755605604,0005,600
1991-04-185905905705707,0005,700
1991-04-165605605605602,0005,600
1991-04-125305305275275,0005,270
1991-04-115165295165213,0005,210
1991-04-105135135135131,0005,130
1991-04-095305305305302,0005,300
1991-04-085305305125127,0005,120
1991-04-055315315305302,0005,300
1991-04-045305305305301,0005,300
1991-03-275505505505501,0005,500
1991-03-155605605605601,0005,600
1991-03-135495605495604,0005,600
1991-03-125555555555555,0005,550
1991-03-114984984984985,0004,980
1991-03-074834834834832,0004,830
1991-03-064834834834831,0004,830
1991-03-054814814814814,0004,810
1991-03-015215215205214,0005,210
1991-02-285305305215215,0005,210
1991-02-275305305305302,0005,300
1991-02-265205205205201,0005,200
1991-02-2254956054054014,0005,400
1991-02-144804854804855,0004,850
1991-02-134614614614611,0004,610
1991-02-124364364364364,0004,360
1991-02-064084084084082,0004,080
1991-01-314004004004001,0004,000
1991-01-303984003984009,0004,000
1991-01-293953953953952,0003,950
1991-01-284064064064066,0004,060
1991-01-254054054054057,0004,050
1991-01-1845545545545511,0004,550
1991-01-174454504454504,0004,500
1991-01-044854854854853,0004,850

分割・併合履歴 : [2018-05-29]1株→0.1株