1. HOME >
  2. 株価時系列 >
  3. 4361 >
  4. 1992年

4361 川口化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302452472452456,0002,450
1992-12-292452452452453,0002,450
1992-12-282402402402403,0002,400
1992-12-222402402402402,0002,400
1992-12-212402402402403,0002,400
1992-12-182402402402401,0002,400
1992-12-172202252202252,0002,250
1992-12-032112112112112,0002,110
1992-12-022252252252251,0002,250
1992-12-012202202202201,0002,200
1992-11-302112202112202,0002,200
1992-11-272062112062112,0002,110
1992-11-262052052052052,0002,050
1992-11-252052052052054,0002,050
1992-11-242052052052058,0002,050
1992-11-192052052052054,0002,050
1992-11-182052052052051,0002,050
1992-11-172062062062061,0002,060
1992-11-162102102102101,0002,100
1992-11-132102102102101,0002,100
1992-11-122122122122122,0002,120
1992-11-092152152152151,0002,150
1992-11-062162162162162,0002,160
1992-11-052222222172173,0002,170
1992-11-042222222222221,0002,220
1992-11-022172172172171,0002,170
1992-10-302202202172176,0002,170
1992-10-292202202202206,0002,200
1992-10-282202202202208,0002,200
1992-10-262202202202204,0002,200
1992-10-232212212212211,0002,210
1992-10-222202202202202,0002,200
1992-10-212212252202205,0002,200
1992-10-202252252252252,0002,250
1992-10-192272272272275,0002,270
1992-10-162302302272279,0002,270
1992-10-1523023023023017,0002,300
1992-10-142302302302305,0002,300
1992-10-132302302262307,0002,300
1992-10-122302302302305,0002,300
1992-10-072302302302303,0002,300
1992-10-062302302302302,0002,300
1992-10-052322322302305,0002,300
1992-10-012332332332331,0002,330
1992-09-302352352352353,0002,350
1992-09-292392392352356,0002,350
1992-09-2823923923923910,0002,390
1992-09-252322342322344,0002,340
1992-09-242452452452451,0002,450
1992-09-222452452452455,0002,450
1992-09-212462462462461,0002,460
1992-09-182592592592591,0002,590
1992-09-172592592592591,0002,590
1992-09-162602602602602,0002,600
1992-09-142642642642642,0002,640
1992-09-112642642642642,0002,640
1992-09-102642642642643,0002,640
1992-09-092652652652654,0002,650
1992-09-082682682652652,0002,650
1992-09-072692692592595,0002,590
1992-09-042702702702703,0002,700
1992-09-022702702702702,0002,700
1992-09-012712712712712,0002,710
1992-08-282712712652654,0002,650
1992-08-2726027026026516,0002,650
1992-08-262602602552553,0002,550
1992-08-2423023322623013,0002,300
1992-08-212302302302305,0002,300
1992-08-112552552552551,0002,550
1992-07-283003003003001,0003,000
1992-07-213003003003001,0003,000
1992-07-202963002953003,0003,000
1992-07-082972972972972,0002,970
1992-07-063003002962963,0002,960
1992-07-033003003003002,0003,000
1992-07-023103103103102,0003,100
1992-07-013103103103101,0003,100
1992-06-223103103103101,0003,100
1992-06-163103103103102,0003,100
1992-06-113103103103102,0003,100
1992-06-103253253253251,0003,250
1992-06-043303303303301,0003,300
1992-05-263403403403401,0003,400
1992-05-253403403403401,0003,400
1992-05-213403403403402,0003,400
1992-05-153403403403401,0003,400
1992-05-143303303303302,0003,300
1992-05-1331031031031022,0003,100
1992-05-123143143133133,0003,130
1992-05-083003003003002,0003,000
1992-05-062952952952951,0002,950
1992-04-302972972962962,0002,960
1992-04-282962962952952,0002,950
1992-04-242952952952951,0002,950
1992-04-232992992992991,0002,990
1992-04-223053053013013,0003,010
1992-04-213113113113111,0003,110
1992-04-203063113063114,0003,110
1992-04-163003013003013,0003,010
1992-04-152992992992991,0002,990
1992-04-083293293293291,0003,290
1992-04-073303303303301,0003,300
1992-03-273303303303301,0003,300
1992-03-243303303303302,0003,300
1992-03-233303303303301,0003,300
1992-03-173383383383381,0003,380
1992-03-163383383383381,0003,380
1992-03-033533533533531,0003,530
1992-03-023553553553556,0003,550
1992-02-263553553553552,0003,550
1992-02-253503503503501,0003,500
1992-02-193503503503501,0003,500
1992-02-183503503503501,0003,500
1992-02-103653653653651,0003,650
1992-02-073653653653651,0003,650
1992-02-053603633603634,0003,630
1992-02-043623653623652,0003,650
1992-02-033603603603602,0003,600
1992-01-3136036035935914,0003,590
1992-01-303593593593591,0003,590
1992-01-243653653653651,0003,650
1992-01-233653653653651,0003,650
1992-01-143903903903906,0003,900
1992-01-103913913913912,0003,910

分割・併合履歴 ： [2018-05-29]1株→0.1株