4361 川口化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1993-12-28 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1993-12-27 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1993-12-22 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1993-12-21 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1993-11-26 | 297 | 299 | 294 | 294 | 5,000 | 2,940 |
| 1993-11-25 | 293 | 298 | 293 | 298 | 4,000 | 2,980 |
| 1993-11-24 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-11-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-19 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 1993-11-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-16 | 299 | 300 | 299 | 300 | 5,000 | 3,000 |
| 1993-11-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-11 | 299 | 300 | 299 | 300 | 9,000 | 3,000 |
| 1993-11-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-11-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-10-29 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1993-10-22 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 1993-10-20 | 326 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1993-10-15 | 318 | 318 | 315 | 315 | 3,000 | 3,150 |
| 1993-10-07 | 340 | 341 | 339 | 339 | 10,000 | 3,390 |
| 1993-10-06 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1993-10-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-10-01 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1993-09-30 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1993-09-16 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 1993-09-14 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1993-09-13 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1993-09-08 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 1993-09-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-08-27 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1993-08-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-08-10 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 1993-08-09 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-08-06 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1993-08-05 | 394 | 395 | 394 | 395 | 4,000 | 3,950 |
| 1993-08-04 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1993-08-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-08-02 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-07-30 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1993-07-29 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1993-07-26 | 388 | 390 | 388 | 390 | 2,000 | 3,900 |
| 1993-07-23 | 390 | 390 | 388 | 388 | 5,000 | 3,880 |
| 1993-07-22 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1993-07-16 | 340 | 340 | 339 | 339 | 4,000 | 3,390 |
| 1993-07-15 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1993-07-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-07-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-07-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-06-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-06-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-06-28 | 365 | 375 | 365 | 375 | 2,000 | 3,750 |
| 1993-06-24 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1993-06-23 | 349 | 353 | 349 | 353 | 6,000 | 3,530 |
| 1993-06-22 | 346 | 348 | 346 | 348 | 4,000 | 3,480 |
| 1993-06-18 | 388 | 388 | 383 | 383 | 2,000 | 3,830 |
| 1993-06-16 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1993-06-15 | 430 | 430 | 420 | 420 | 11,000 | 4,200 |
| 1993-06-14 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-06-11 | 425 | 430 | 425 | 429 | 11,000 | 4,290 |
| 1993-06-10 | 420 | 430 | 420 | 425 | 14,000 | 4,250 |
| 1993-06-08 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1993-06-07 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1993-06-04 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1993-06-03 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 1993-06-02 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1993-06-01 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1993-05-31 | 432 | 444 | 432 | 444 | 5,000 | 4,440 |
| 1993-05-28 | 424 | 430 | 420 | 430 | 10,000 | 4,300 |
| 1993-05-27 | 415 | 430 | 415 | 424 | 19,000 | 4,240 |
| 1993-05-26 | 406 | 421 | 406 | 410 | 12,000 | 4,100 |
| 1993-05-25 | 392 | 410 | 392 | 410 | 21,000 | 4,100 |
| 1993-05-24 | 381 | 381 | 381 | 381 | 10,000 | 3,810 |
| 1993-05-20 | 350 | 350 | 345 | 348 | 21,000 | 3,480 |
| 1993-05-19 | 345 | 345 | 345 | 345 | 18,000 | 3,450 |
| 1993-05-18 | 363 | 363 | 355 | 355 | 14,000 | 3,550 |
| 1993-05-17 | 355 | 355 | 355 | 355 | 14,000 | 3,550 |
| 1993-05-14 | 365 | 365 | 361 | 361 | 18,000 | 3,610 |
| 1993-05-13 | 369 | 371 | 364 | 370 | 6,000 | 3,700 |
| 1993-05-12 | 375 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1993-05-11 | 360 | 360 | 356 | 360 | 52,000 | 3,600 |
| 1993-05-10 | 365 | 366 | 365 | 365 | 6,000 | 3,650 |
| 1993-05-07 | 346 | 355 | 346 | 355 | 2,000 | 3,550 |
| 1993-05-06 | 332 | 346 | 332 | 346 | 4,000 | 3,460 |
| 1993-04-30 | 315 | 330 | 315 | 330 | 5,000 | 3,300 |
| 1993-04-28 | 312 | 320 | 312 | 320 | 2,000 | 3,200 |
| 1993-04-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-04-26 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1993-04-23 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1993-04-22 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1993-04-21 | 330 | 335 | 330 | 331 | 9,000 | 3,310 |
| 1993-04-20 | 329 | 329 | 325 | 329 | 5,000 | 3,290 |
| 1993-04-19 | 330 | 340 | 330 | 335 | 5,000 | 3,350 |
| 1993-04-16 | 321 | 328 | 320 | 328 | 9,000 | 3,280 |
| 1993-04-15 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 1993-04-14 | 306 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1993-04-13 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1993-04-08 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-04-07 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-04-06 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 1993-04-05 | 280 | 291 | 280 | 291 | 2,000 | 2,910 |
| 1993-04-02 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1993-04-01 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1993-03-30 | 265 | 275 | 265 | 275 | 6,000 | 2,750 |
| 1993-03-26 | 263 | 265 | 263 | 265 | 5,000 | 2,650 |
| 1993-03-25 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1993-03-24 | 255 | 260 | 255 | 260 | 3,000 | 2,600 |
| 1993-03-23 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1993-03-19 | 250 | 255 | 250 | 250 | 5,000 | 2,500 |
| 1993-03-18 | 242 | 245 | 242 | 243 | 8,000 | 2,430 |
| 1993-03-15 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1993-03-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1993-03-01 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1993-02-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1993-02-24 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1993-02-23 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 1993-02-22 | 259 | 260 | 259 | 259 | 7,000 | 2,590 |
| 1993-02-19 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1993-02-18 | 245 | 267 | 245 | 267 | 7,000 | 2,670 |
| 1993-02-17 | 249 | 249 | 240 | 240 | 3,000 | 2,400 |
| 1993-02-16 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 1993-02-15 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1993-02-12 | 257 | 257 | 257 | 257 | 10,000 | 2,570 |
| 1993-02-09 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1993-01-28 | 210 | 212 | 210 | 212 | 15,000 | 2,120 |
| 1993-01-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-01-25 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1993-01-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
