1. HOME >
  2. 株価時系列 >
  3. 4361 >
  4. 1994年

4361 川口化学工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305295295175287,0005,280
1994-12-2951552051052010,0005,200
1994-12-2851552550551528,0005,150
1994-12-275205205105159,0005,150
1994-12-2650651049351012,0005,100
1994-12-2248550048550015,0005,000
1994-12-214914914904904,0004,900
1994-12-204804854804857,0004,850
1994-12-1947647647047611,0004,760
1994-12-164914914814813,0004,810
1994-12-154994994904907,0004,900
1994-12-144915004915005,0005,000
1994-12-1348048547448510,0004,850
1994-12-1248548547647611,0004,760
1994-12-095005004905009,0005,000
1994-12-0851151150550516,0005,050
1994-12-0751051551051016,0005,100
1994-12-0650151050051010,0005,100
1994-12-025405505205209,0005,200
1994-12-0157057054054018,0005,400
1994-11-3052057052057039,0005,700
1994-11-2946551046551017,0005,100
1994-11-2848548546546511,0004,650
1994-11-254904954904955,0004,950
1994-11-245005005005001,0005,000
1994-11-2250150150050017,0005,000
1994-11-215455455305304,0005,300
1994-11-1855055054554510,0005,450
1994-11-1756256254354316,0005,430
1994-11-1656157556056220,0005,620
1994-11-1554055154055121,0005,510
1994-11-1455955954155013,0005,500
1994-11-1160060557157118,0005,710
1994-11-1055059955059016,0005,900
1994-11-0957057054255027,0005,500
1994-11-0859059057158017,0005,800
1994-11-0761161159059118,0005,910
1994-11-0461662060862013,0006,200
1994-11-0262962960560630,0006,060
1994-11-0161162560262022,0006,200
1994-10-316106206106202,0006,200
1994-10-2860562060061033,0006,100
1994-10-2763063060260424,0006,040
1994-10-2661063061063010,0006,300
1994-10-2561561560161017,0006,100
1994-10-2464065063063018,0006,300
1994-10-2165066064064038,0006,400
1994-10-2067167166066013,0006,600
1994-10-1967869167067843,0006,780
1994-10-1864968864468829,0006,880
1994-10-1768568565965916,0006,590
1994-10-1467269067169024,0006,900
1994-10-1369770068669922,0006,990
1994-10-1270070068169730,0006,970
1994-10-1168769968769910,0006,990
1994-10-0770071768668640,0006,860
1994-10-0669069067168042,0006,800
1994-10-0569870569069450,0006,940
1994-10-04724752696704256,0007,040
1994-10-03705739700714214,0007,140
1994-09-30684700677685153,0006,850
1994-09-2965067064065075,0006,500
1994-09-2865065062664022,0006,400
1994-09-2763064163064022,0006,400
1994-09-266506556296308,0006,300
1994-09-2261165561165039,0006,500
1994-09-2161061060160310,0006,030
1994-09-206206256106158,0006,150
1994-09-1961061059861014,0006,100
1994-09-166316316096107,0006,100
1994-09-1462165362162541,0006,250
1994-09-1361064561062023,0006,200
1994-09-1266866862062029,0006,200
1994-09-0959965859565862,0006,580
1994-09-0856560556558039,0005,800
1994-09-0759560056957549,0005,750
1994-09-0663564861562548,0006,250
1994-09-0565568065566535,0006,650
1994-09-0269070069070013,0007,000
1994-09-0171071969469457,0006,940
1994-08-31701720691720124,0007,200
1994-08-3067469967069279,0006,920
1994-08-29729748694695248,0006,950
1994-08-26650711649709373,0007,090
1994-08-2563965062564048,0006,400
1994-08-2461364561264061,0006,400
1994-08-2360360358560319,0006,030
1994-08-2260260359060325,0006,030
1994-08-1962563060260338,0006,030
1994-08-1865966864064049,0006,400
1994-08-17631670631655102,0006,550
1994-08-1660263057563056,0006,300
1994-08-1562963060261552,0006,150
1994-08-12610651610635174,0006,350
1994-08-11630630590620122,0006,200
1994-08-10631697631640396,0006,400
1994-08-09585640585630287,0006,300
1994-08-08520594520585281,0005,850
1994-08-05510550505525225,0005,250
1994-08-0443448043448086,0004,800
1994-08-0341642941642915,0004,290
1994-08-0241541641541510,0004,150
1994-08-014114124114119,0004,110
1994-07-2942142141841813,0004,180
1994-07-284264294264284,0004,280
1994-07-2742443442443116,0004,310
1994-07-264204254204254,0004,250
1994-07-2543443441942011,0004,200
1994-07-2242843042543029,0004,300
1994-07-2140542040542017,0004,200
1994-07-2040940940040010,0004,000
1994-07-194104104094092,0004,090
1994-07-184054054054051,0004,050
1994-07-153974003974002,0004,000
1994-07-143984003963964,0003,960
1994-07-1339040039039511,0003,950
1994-07-123953953903956,0003,950
1994-07-113953953913917,0003,910
1994-07-084064064004007,0004,000
1994-07-074154164154163,0004,160
1994-07-064154154154153,0004,150
1994-07-014274284274284,0004,280
1994-06-304284284284283,0004,280
1994-06-2840942540442511,0004,250
1994-06-274204204154158,0004,150
1994-06-244154214154215,0004,210
1994-06-2341541540841511,0004,150
1994-06-224254254254254,0004,250
1994-06-2046847146847016,0004,700
1994-06-1744947044946831,0004,680
1994-06-1644045044045032,0004,500
1994-06-1541143041143026,0004,300
1994-06-1439741039741020,0004,100
1994-06-133994003994007,0004,000
1994-06-103843843843843,0003,840
1994-06-0938340038340032,0004,000
1994-06-0735936035936018,0003,600
1994-06-063563563523523,0003,520
1994-05-313513513513511,0003,510
1994-05-273603603513512,0003,510
1994-05-243603603603601,0003,600
1994-05-203513513513511,0003,510
1994-05-193603603603601,0003,600
1994-05-163723753723753,0003,750
1994-05-133643693643693,0003,690
1994-05-123503603503506,0003,500
1994-05-113413503413506,0003,500
1994-05-103313313313312,0003,310
1994-05-093303303303301,0003,300
1994-05-063303303303302,0003,300
1994-04-273403403403401,0003,400
1994-04-253453453453451,0003,450
1994-04-223503503463495,0003,490
1994-04-203353403353405,0003,400
1994-04-193333333303304,0003,300
1994-04-183313313313312,0003,310
1994-04-153203303203303,0003,300
1994-04-113203203203202,0003,200
1994-04-0833033532533011,0003,300
1994-04-073303303303302,0003,300
1994-03-293303353303353,0003,350
1994-03-283303303303301,0003,300
1994-03-253303303303302,0003,300
1994-03-243303303303309,0003,300
1994-03-233143143053052,0003,050
1994-03-223113163113162,0003,160
1994-03-183013013013011,0003,010
1994-03-112962962962961,0002,960
1994-03-093103103103102,0003,100
1994-03-073103103103101,0003,100
1994-03-043103103103102,0003,100
1994-03-033103203103206,0003,200
1994-03-013003052963055,0003,050
1994-02-283003003003002,0003,000
1994-02-172902902902904,0002,900
1994-02-083163163163161,0003,160
1994-02-033113113113112,0003,110
1994-02-013213213213212,0003,210
1994-01-312973102973107,0003,100
1994-01-262972972972974,0002,970
1994-01-212972972872974,0002,970
1994-01-192862972862973,0002,970
1994-01-142852962852962,0002,960
1994-01-132702812702813,0002,810
1994-01-1125225225025023,0002,500
1994-01-102522522522521,0002,520

分割・併合履歴 ： [2018-05-29]1株→0.1株