4361 川口化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 460 | 462 | 460 | 462 | 3,000 | 4,620 |
| 1995-12-28 | 480 | 480 | 462 | 462 | 6,000 | 4,620 |
| 1995-12-27 | 485 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1995-12-26 | 473 | 490 | 471 | 490 | 12,000 | 4,900 |
| 1995-12-25 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1995-12-22 | 485 | 485 | 480 | 485 | 18,000 | 4,850 |
| 1995-12-21 | 477 | 477 | 472 | 472 | 7,000 | 4,720 |
| 1995-12-20 | 457 | 457 | 450 | 457 | 9,000 | 4,570 |
| 1995-12-19 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1995-12-18 | 450 | 455 | 450 | 450 | 15,000 | 4,500 |
| 1995-12-15 | 457 | 457 | 435 | 445 | 16,000 | 4,450 |
| 1995-12-14 | 455 | 455 | 450 | 455 | 10,000 | 4,550 |
| 1995-12-13 | 481 | 481 | 460 | 460 | 13,000 | 4,600 |
| 1995-12-12 | 500 | 500 | 480 | 480 | 31,000 | 4,800 |
| 1995-12-11 | 512 | 512 | 482 | 500 | 57,000 | 5,000 |
| 1995-12-08 | 450 | 511 | 445 | 511 | 86,000 | 5,110 |
| 1995-12-07 | 426 | 431 | 425 | 431 | 3,000 | 4,310 |
| 1995-12-06 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1995-12-05 | 425 | 425 | 422 | 422 | 5,000 | 4,220 |
| 1995-12-04 | 452 | 456 | 450 | 450 | 16,000 | 4,500 |
| 1995-12-01 | 440 | 450 | 430 | 450 | 17,000 | 4,500 |
| 1995-11-30 | 419 | 430 | 415 | 430 | 26,000 | 4,300 |
| 1995-11-29 | 414 | 415 | 413 | 413 | 6,000 | 4,130 |
| 1995-11-28 | 413 | 413 | 413 | 413 | 6,000 | 4,130 |
| 1995-11-27 | 410 | 415 | 410 | 413 | 10,000 | 4,130 |
| 1995-11-24 | 405 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1995-11-22 | 392 | 392 | 390 | 390 | 9,000 | 3,900 |
| 1995-11-21 | 391 | 392 | 391 | 392 | 2,000 | 3,920 |
| 1995-11-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-11-17 | 391 | 392 | 391 | 391 | 6,000 | 3,910 |
| 1995-11-16 | 405 | 405 | 390 | 390 | 10,000 | 3,900 |
| 1995-11-15 | 405 | 405 | 400 | 405 | 9,000 | 4,050 |
| 1995-11-14 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 1995-11-13 | 390 | 394 | 385 | 385 | 7,000 | 3,850 |
| 1995-11-10 | 385 | 386 | 380 | 385 | 18,000 | 3,850 |
| 1995-11-09 | 385 | 390 | 385 | 387 | 15,000 | 3,870 |
| 1995-11-08 | 400 | 400 | 382 | 382 | 7,000 | 3,820 |
| 1995-11-06 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 1995-11-02 | 391 | 410 | 391 | 410 | 5,000 | 4,100 |
| 1995-11-01 | 394 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1995-10-31 | 395 | 399 | 395 | 399 | 5,000 | 3,990 |
| 1995-10-30 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1995-10-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-10-26 | 400 | 400 | 390 | 400 | 7,000 | 4,000 |
| 1995-10-25 | 398 | 405 | 398 | 400 | 20,000 | 4,000 |
| 1995-10-24 | 394 | 399 | 394 | 398 | 4,000 | 3,980 |
| 1995-10-23 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1995-10-20 | 400 | 400 | 387 | 387 | 9,000 | 3,870 |
| 1995-10-19 | 380 | 400 | 380 | 400 | 15,000 | 4,000 |
| 1995-10-18 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1995-10-17 | 378 | 380 | 369 | 369 | 6,000 | 3,690 |
| 1995-10-16 | 369 | 369 | 368 | 368 | 3,000 | 3,680 |
| 1995-10-13 | 377 | 377 | 368 | 368 | 4,000 | 3,680 |
| 1995-10-12 | 385 | 385 | 367 | 367 | 20,000 | 3,670 |
| 1995-10-06 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-10-05 | 386 | 386 | 385 | 385 | 6,000 | 3,850 |
| 1995-10-04 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1995-10-03 | 405 | 405 | 398 | 398 | 3,000 | 3,980 |
| 1995-10-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-09-29 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1995-09-28 | 380 | 390 | 380 | 390 | 12,000 | 3,900 |
| 1995-09-26 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-09-25 | 390 | 391 | 383 | 383 | 4,000 | 3,830 |
| 1995-09-22 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 1995-09-21 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1995-09-20 | 409 | 409 | 396 | 396 | 7,000 | 3,960 |
| 1995-09-19 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1995-09-18 | 415 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1995-09-14 | 416 | 420 | 415 | 420 | 3,000 | 4,200 |
| 1995-09-13 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1995-09-12 | 425 | 425 | 410 | 410 | 20,000 | 4,100 |
| 1995-09-11 | 415 | 425 | 415 | 425 | 10,000 | 4,250 |
| 1995-09-08 | 400 | 410 | 400 | 410 | 7,000 | 4,100 |
| 1995-09-07 | 400 | 405 | 395 | 395 | 5,000 | 3,950 |
| 1995-09-06 | 415 | 415 | 405 | 405 | 2,000 | 4,050 |
| 1995-09-05 | 420 | 420 | 415 | 415 | 9,000 | 4,150 |
| 1995-09-04 | 406 | 420 | 406 | 419 | 6,000 | 4,190 |
| 1995-09-01 | 406 | 406 | 400 | 406 | 5,000 | 4,060 |
| 1995-08-31 | 430 | 430 | 405 | 405 | 22,000 | 4,050 |
| 1995-08-30 | 410 | 420 | 410 | 420 | 9,000 | 4,200 |
| 1995-08-29 | 410 | 410 | 409 | 409 | 9,000 | 4,090 |
| 1995-08-25 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1995-08-24 | 390 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1995-08-23 | 405 | 405 | 390 | 390 | 17,000 | 3,900 |
| 1995-08-22 | 401 | 405 | 401 | 405 | 5,000 | 4,050 |
| 1995-08-21 | 400 | 415 | 400 | 400 | 11,000 | 4,000 |
| 1995-08-18 | 392 | 392 | 390 | 392 | 7,000 | 3,920 |
| 1995-08-17 | 381 | 390 | 380 | 382 | 15,000 | 3,820 |
| 1995-08-16 | 361 | 385 | 361 | 376 | 14,000 | 3,760 |
| 1995-08-15 | 360 | 360 | 359 | 360 | 5,000 | 3,600 |
| 1995-08-14 | 350 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1995-08-11 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1995-08-09 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1995-08-08 | 361 | 361 | 352 | 352 | 5,000 | 3,520 |
| 1995-08-07 | 350 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1995-08-04 | 345 | 350 | 345 | 345 | 9,000 | 3,450 |
| 1995-08-03 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1995-08-02 | 345 | 345 | 330 | 330 | 10,000 | 3,300 |
| 1995-08-01 | 365 | 365 | 345 | 345 | 8,000 | 3,450 |
| 1995-07-31 | 356 | 356 | 348 | 350 | 10,000 | 3,500 |
| 1995-07-28 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1995-07-27 | 330 | 340 | 330 | 340 | 19,000 | 3,400 |
| 1995-07-26 | 365 | 365 | 350 | 350 | 4,000 | 3,500 |
| 1995-07-25 | 382 | 383 | 370 | 370 | 11,000 | 3,700 |
| 1995-07-24 | 396 | 396 | 391 | 396 | 30,000 | 3,960 |
| 1995-07-20 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1995-07-19 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1995-07-18 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-07-17 | 341 | 349 | 341 | 349 | 2,000 | 3,490 |
| 1995-07-14 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1995-07-13 | 355 | 355 | 350 | 350 | 12,000 | 3,500 |
| 1995-07-12 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-07-11 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1995-07-10 | 306 | 330 | 306 | 330 | 26,000 | 3,300 |
| 1995-07-07 | 289 | 305 | 289 | 291 | 8,000 | 2,910 |
| 1995-07-06 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1995-07-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-07-03 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1995-06-29 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-06-28 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1995-06-27 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1995-06-26 | 301 | 301 | 291 | 291 | 8,000 | 2,910 |
| 1995-06-23 | 285 | 298 | 280 | 296 | 15,000 | 2,960 |
| 1995-06-22 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-06-20 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1995-06-19 | 270 | 270 | 260 | 260 | 8,000 | 2,600 |
| 1995-06-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-06-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-06-06 | 311 | 325 | 311 | 325 | 5,000 | 3,250 |
| 1995-06-01 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1995-05-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-05-29 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-05-26 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-05-24 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1995-05-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-05-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-05-19 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-05-18 | 331 | 331 | 326 | 326 | 12,000 | 3,260 |
| 1995-05-17 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 1995-05-16 | 354 | 354 | 351 | 351 | 2,000 | 3,510 |
| 1995-05-15 | 360 | 360 | 354 | 354 | 2,000 | 3,540 |
| 1995-05-12 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1995-05-09 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-05-08 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-05-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-04-25 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1995-04-24 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-04-21 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-04-20 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1995-04-18 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 1995-04-17 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-04-14 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-04-13 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1995-04-12 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1995-04-11 | 381 | 381 | 370 | 370 | 7,000 | 3,700 |
| 1995-04-06 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-04-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-04-03 | 341 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1995-03-31 | 363 | 363 | 350 | 350 | 6,000 | 3,500 |
| 1995-03-30 | 361 | 363 | 358 | 358 | 3,000 | 3,580 |
| 1995-03-29 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1995-03-28 | 345 | 352 | 345 | 350 | 10,000 | 3,500 |
| 1995-03-27 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 1995-03-23 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1995-03-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-03-17 | 376 | 376 | 370 | 370 | 3,000 | 3,700 |
| 1995-03-16 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-03-15 | 380 | 390 | 380 | 390 | 8,000 | 3,900 |
| 1995-03-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-03-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-03-10 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1995-03-09 | 400 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1995-03-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-07 | 408 | 408 | 402 | 402 | 6,000 | 4,020 |
| 1995-03-06 | 410 | 410 | 408 | 408 | 3,000 | 4,080 |
| 1995-03-03 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1995-03-02 | 410 | 410 | 406 | 408 | 4,000 | 4,080 |
| 1995-03-01 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1995-02-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-02-27 | 415 | 415 | 400 | 400 | 6,000 | 4,000 |
| 1995-02-24 | 420 | 420 | 411 | 420 | 9,000 | 4,200 |
| 1995-02-22 | 442 | 450 | 442 | 450 | 7,000 | 4,500 |
| 1995-02-20 | 415 | 415 | 412 | 412 | 4,000 | 4,120 |
| 1995-02-17 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1995-02-16 | 429 | 429 | 415 | 415 | 9,000 | 4,150 |
| 1995-02-15 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1995-02-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-02-13 | 446 | 446 | 440 | 440 | 4,000 | 4,400 |
| 1995-02-10 | 442 | 446 | 442 | 446 | 2,000 | 4,460 |
| 1995-02-09 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1995-02-08 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1995-02-07 | 452 | 456 | 452 | 455 | 9,000 | 4,550 |
| 1995-02-06 | 458 | 458 | 450 | 450 | 10,000 | 4,500 |
| 1995-02-03 | 452 | 452 | 452 | 452 | 8,000 | 4,520 |
| 1995-02-02 | 480 | 480 | 477 | 477 | 2,000 | 4,770 |
| 1995-02-01 | 490 | 490 | 477 | 477 | 3,000 | 4,770 |
| 1995-01-31 | 520 | 520 | 490 | 490 | 11,000 | 4,900 |
| 1995-01-30 | 518 | 539 | 518 | 532 | 29,000 | 5,320 |
| 1995-01-27 | 490 | 508 | 485 | 508 | 23,000 | 5,080 |
| 1995-01-25 | 445 | 460 | 445 | 460 | 8,000 | 4,600 |
| 1995-01-24 | 431 | 431 | 431 | 431 | 6,000 | 4,310 |
| 1995-01-20 | 469 | 469 | 456 | 456 | 4,000 | 4,560 |
| 1995-01-19 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1995-01-18 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 1995-01-13 | 495 | 500 | 495 | 498 | 7,000 | 4,980 |
| 1995-01-12 | 496 | 500 | 495 | 498 | 9,000 | 4,980 |
| 1995-01-11 | 484 | 495 | 480 | 495 | 17,000 | 4,950 |
| 1995-01-10 | 500 | 500 | 487 | 487 | 5,000 | 4,870 |
| 1995-01-09 | 516 | 520 | 516 | 518 | 3,000 | 5,180 |
| 1995-01-06 | 505 | 506 | 500 | 506 | 11,000 | 5,060 |
| 1995-01-05 | 506 | 506 | 500 | 500 | 4,000 | 5,000 |
| 1995-01-04 | 506 | 506 | 506 | 506 | 8,000 | 5,060 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
