4361 川口化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 607 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1996-12-27 | 581 | 582 | 581 | 582 | 6,000 | 5,820 |
| 1996-12-26 | 600 | 600 | 570 | 580 | 32,000 | 5,800 |
| 1996-12-25 | 530 | 571 | 529 | 570 | 47,000 | 5,700 |
| 1996-12-24 | 619 | 619 | 530 | 530 | 49,000 | 5,300 |
| 1996-12-20 | 586 | 621 | 572 | 611 | 72,000 | 6,110 |
| 1996-12-19 | 640 | 640 | 638 | 638 | 12,000 | 6,380 |
| 1996-12-18 | 700 | 705 | 649 | 649 | 59,000 | 6,490 |
| 1996-12-17 | 729 | 730 | 680 | 700 | 33,000 | 7,000 |
| 1996-12-16 | 765 | 770 | 735 | 735 | 23,000 | 7,350 |
| 1996-12-13 | 800 | 805 | 775 | 775 | 37,000 | 7,750 |
| 1996-12-12 | 800 | 810 | 795 | 795 | 14,000 | 7,950 |
| 1996-12-11 | 810 | 810 | 804 | 810 | 13,000 | 8,100 |
| 1996-12-10 | 890 | 890 | 850 | 850 | 25,000 | 8,500 |
| 1996-12-09 | 865 | 880 | 856 | 880 | 29,000 | 8,800 |
| 1996-12-06 | 840 | 840 | 825 | 825 | 53,000 | 8,250 |
| 1996-12-05 | 811 | 825 | 800 | 800 | 52,000 | 8,000 |
| 1996-12-04 | 810 | 819 | 786 | 786 | 24,000 | 7,860 |
| 1996-12-03 | 807 | 807 | 770 | 799 | 46,000 | 7,990 |
| 1996-12-02 | 856 | 866 | 827 | 827 | 22,000 | 8,270 |
| 1996-11-29 | 911 | 911 | 821 | 837 | 79,000 | 8,370 |
| 1996-11-28 | 939 | 951 | 909 | 911 | 166,000 | 9,110 |
| 1996-11-27 | 783 | 887 | 782 | 887 | 259,000 | 8,870 |
| 1996-11-26 | 787 | 787 | 787 | 787 | 61,000 | 7,870 |
| 1996-11-25 | 995 | 995 | 910 | 910 | 53,000 | 9,100 |
| 1996-11-22 | 1,070 | 1,070 | 970 | 1,000 | 132,000 | 10,000 |
| 1996-11-21 | 1,150 | 1,150 | 1,080 | 1,110 | 94,000 | 11,100 |
| 1996-11-20 | 1,210 | 1,230 | 1,160 | 1,180 | 70,000 | 11,800 |
| 1996-11-19 | 1,260 | 1,260 | 1,210 | 1,250 | 56,000 | 12,500 |
| 1996-11-18 | 1,270 | 1,270 | 1,240 | 1,240 | 59,000 | 12,400 |
| 1996-11-15 | 1,280 | 1,310 | 1,250 | 1,250 | 232,000 | 12,500 |
| 1996-11-14 | 1,280 | 1,310 | 1,250 | 1,280 | 397,000 | 12,800 |
| 1996-11-13 | 1,180 | 1,290 | 1,180 | 1,250 | 458,000 | 12,500 |
| 1996-11-12 | 1,200 | 1,230 | 1,180 | 1,190 | 126,000 | 11,900 |
| 1996-11-11 | 1,180 | 1,200 | 1,150 | 1,170 | 53,000 | 11,700 |
| 1996-11-08 | 1,130 | 1,200 | 1,130 | 1,170 | 101,000 | 11,700 |
| 1996-11-07 | 1,260 | 1,260 | 1,140 | 1,140 | 134,000 | 11,400 |
| 1996-11-06 | 1,210 | 1,230 | 1,190 | 1,230 | 139,000 | 12,300 |
| 1996-11-05 | 1,260 | 1,260 | 1,190 | 1,190 | 102,000 | 11,900 |
| 1996-11-01 | 1,220 | 1,260 | 1,200 | 1,240 | 144,000 | 12,400 |
| 1996-10-31 | 1,190 | 1,270 | 1,180 | 1,200 | 156,000 | 12,000 |
| 1996-10-30 | 1,290 | 1,310 | 1,190 | 1,190 | 437,000 | 11,900 |
| 1996-10-29 | 1,130 | 1,300 | 1,130 | 1,290 | 486,000 | 12,900 |
| 1996-10-28 | 1,180 | 1,180 | 1,110 | 1,120 | 120,000 | 11,200 |
| 1996-10-25 | 1,210 | 1,220 | 1,180 | 1,190 | 189,000 | 11,900 |
| 1996-10-24 | 1,260 | 1,310 | 1,190 | 1,230 | 432,000 | 12,300 |
| 1996-10-23 | 1,310 | 1,330 | 1,220 | 1,270 | 444,000 | 12,700 |
| 1996-10-22 | 1,160 | 1,330 | 1,160 | 1,290 | 1,175,000 | 12,900 |
| 1996-10-21 | 1,170 | 1,170 | 1,100 | 1,160 | 218,000 | 11,600 |
| 1996-10-18 | 1,140 | 1,200 | 1,090 | 1,170 | 745,000 | 11,700 |
| 1996-10-17 | 1,170 | 1,220 | 1,110 | 1,120 | 1,472,000 | 11,200 |
| 1996-10-16 | 999 | 1,060 | 999 | 1,060 | 466,000 | 10,600 |
| 1996-10-15 | 932 | 972 | 932 | 960 | 220,000 | 9,600 |
| 1996-10-14 | 921 | 935 | 920 | 930 | 117,000 | 9,300 |
| 1996-10-11 | 960 | 961 | 919 | 931 | 187,000 | 9,310 |
| 1996-10-09 | 895 | 960 | 894 | 950 | 343,000 | 9,500 |
| 1996-10-08 | 973 | 973 | 892 | 893 | 307,000 | 8,930 |
| 1996-10-07 | 1,000 | 1,000 | 963 | 983 | 377,000 | 9,830 |
| 1996-10-04 | 980 | 1,050 | 932 | 1,000 | 781,000 | 10,000 |
| 1996-10-03 | 960 | 1,020 | 960 | 1,000 | 963,000 | 10,000 |
| 1996-10-02 | 890 | 940 | 885 | 940 | 774,000 | 9,400 |
| 1996-10-01 | 830 | 840 | 830 | 840 | 471,000 | 8,400 |
| 1996-09-30 | 699 | 740 | 665 | 740 | 246,000 | 7,400 |
| 1996-09-27 | 710 | 749 | 700 | 700 | 728,000 | 7,000 |
| 1996-09-26 | 620 | 690 | 620 | 690 | 384,000 | 6,900 |
| 1996-09-25 | 547 | 615 | 540 | 590 | 199,000 | 5,900 |
| 1996-09-24 | 540 | 560 | 540 | 550 | 41,000 | 5,500 |
| 1996-09-20 | 548 | 548 | 520 | 540 | 26,000 | 5,400 |
| 1996-09-19 | 522 | 550 | 512 | 550 | 25,000 | 5,500 |
| 1996-09-18 | 560 | 560 | 530 | 530 | 59,000 | 5,300 |
| 1996-09-17 | 541 | 590 | 539 | 580 | 157,000 | 5,800 |
| 1996-09-13 | 481 | 508 | 477 | 508 | 56,000 | 5,080 |
| 1996-09-12 | 466 | 476 | 465 | 475 | 22,000 | 4,750 |
| 1996-09-11 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1996-09-10 | 430 | 430 | 430 | 430 | 11,000 | 4,300 |
| 1996-09-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-09-06 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-09-05 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-09-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-08-29 | 450 | 450 | 435 | 435 | 3,000 | 4,350 |
| 1996-08-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-08-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-08-23 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1996-08-22 | 456 | 461 | 456 | 461 | 2,000 | 4,610 |
| 1996-08-21 | 454 | 454 | 449 | 450 | 3,000 | 4,500 |
| 1996-08-20 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-08-19 | 440 | 450 | 440 | 450 | 7,000 | 4,500 |
| 1996-08-16 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1996-08-15 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-08-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-08-12 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-08-09 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1996-08-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-08-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-08-06 | 450 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-08-05 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-08-02 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-08-01 | 446 | 446 | 430 | 430 | 9,000 | 4,300 |
| 1996-07-30 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-07-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-07-24 | 467 | 467 | 467 | 467 | 6,000 | 4,670 |
| 1996-07-23 | 481 | 490 | 481 | 485 | 19,000 | 4,850 |
| 1996-07-22 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1996-07-18 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1996-07-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-07-16 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1996-07-12 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1996-07-10 | 496 | 497 | 496 | 497 | 6,000 | 4,970 |
| 1996-07-09 | 492 | 500 | 491 | 500 | 4,000 | 5,000 |
| 1996-07-08 | 500 | 502 | 500 | 500 | 11,000 | 5,000 |
| 1996-07-05 | 503 | 503 | 502 | 502 | 5,000 | 5,020 |
| 1996-07-04 | 505 | 505 | 503 | 503 | 6,000 | 5,030 |
| 1996-07-03 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 1996-07-02 | 505 | 505 | 501 | 505 | 18,000 | 5,050 |
| 1996-07-01 | 505 | 505 | 502 | 502 | 10,000 | 5,020 |
| 1996-06-28 | 517 | 517 | 500 | 505 | 7,000 | 5,050 |
| 1996-06-27 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1996-06-26 | 502 | 502 | 500 | 500 | 16,000 | 5,000 |
| 1996-06-25 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 1996-06-24 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1996-06-21 | 520 | 520 | 506 | 506 | 3,000 | 5,060 |
| 1996-06-20 | 504 | 504 | 503 | 503 | 3,000 | 5,030 |
| 1996-06-19 | 501 | 502 | 501 | 502 | 2,000 | 5,020 |
| 1996-06-18 | 529 | 529 | 516 | 516 | 6,000 | 5,160 |
| 1996-06-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-06-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-06-13 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1996-06-12 | 500 | 515 | 500 | 515 | 3,000 | 5,150 |
| 1996-06-11 | 501 | 501 | 486 | 500 | 12,000 | 5,000 |
| 1996-06-10 | 520 | 525 | 510 | 510 | 12,000 | 5,100 |
| 1996-06-07 | 540 | 540 | 526 | 536 | 7,000 | 5,360 |
| 1996-06-06 | 570 | 570 | 550 | 550 | 17,000 | 5,500 |
| 1996-06-05 | 555 | 580 | 555 | 570 | 59,000 | 5,700 |
| 1996-06-04 | 540 | 550 | 535 | 545 | 17,000 | 5,450 |
| 1996-06-03 | 561 | 585 | 510 | 510 | 110,000 | 5,100 |
| 1996-05-31 | 532 | 560 | 532 | 557 | 43,000 | 5,570 |
| 1996-05-30 | 519 | 530 | 519 | 530 | 12,000 | 5,300 |
| 1996-05-29 | 520 | 525 | 520 | 520 | 12,000 | 5,200 |
| 1996-05-28 | 513 | 520 | 513 | 519 | 7,000 | 5,190 |
| 1996-05-27 | 528 | 528 | 513 | 513 | 6,000 | 5,130 |
| 1996-05-24 | 535 | 535 | 528 | 528 | 9,000 | 5,280 |
| 1996-05-23 | 540 | 550 | 535 | 535 | 33,000 | 5,350 |
| 1996-05-22 | 540 | 580 | 529 | 550 | 167,000 | 5,500 |
| 1996-05-21 | 519 | 530 | 516 | 530 | 53,000 | 5,300 |
| 1996-05-20 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1996-05-17 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1996-05-16 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-05-15 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-05-14 | 490 | 490 | 480 | 480 | 10,000 | 4,800 |
| 1996-05-13 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1996-05-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-05-08 | 490 | 495 | 485 | 495 | 15,000 | 4,950 |
| 1996-05-07 | 499 | 499 | 495 | 495 | 13,000 | 4,950 |
| 1996-05-02 | 510 | 520 | 500 | 520 | 38,000 | 5,200 |
| 1996-05-01 | 499 | 499 | 493 | 499 | 10,000 | 4,990 |
| 1996-04-30 | 498 | 505 | 495 | 495 | 4,000 | 4,950 |
| 1996-04-26 | 510 | 510 | 498 | 498 | 8,000 | 4,980 |
| 1996-04-25 | 505 | 510 | 505 | 510 | 23,000 | 5,100 |
| 1996-04-24 | 490 | 502 | 490 | 502 | 30,000 | 5,020 |
| 1996-04-23 | 490 | 490 | 487 | 487 | 17,000 | 4,870 |
| 1996-04-22 | 489 | 489 | 480 | 487 | 6,000 | 4,870 |
| 1996-04-19 | 487 | 490 | 487 | 490 | 4,000 | 4,900 |
| 1996-04-18 | 490 | 492 | 490 | 492 | 12,000 | 4,920 |
| 1996-04-17 | 497 | 497 | 491 | 495 | 8,000 | 4,950 |
| 1996-04-16 | 490 | 500 | 490 | 490 | 32,000 | 4,900 |
| 1996-04-15 | 485 | 490 | 475 | 490 | 13,000 | 4,900 |
| 1996-04-12 | 477 | 485 | 477 | 485 | 10,000 | 4,850 |
| 1996-04-11 | 467 | 479 | 467 | 479 | 16,000 | 4,790 |
| 1996-04-10 | 467 | 467 | 458 | 459 | 4,000 | 4,590 |
| 1996-04-09 | 458 | 468 | 458 | 468 | 4,000 | 4,680 |
| 1996-04-08 | 450 | 455 | 448 | 448 | 8,000 | 4,480 |
| 1996-04-05 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 1996-04-04 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1996-04-03 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1996-04-02 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1996-04-01 | 430 | 450 | 428 | 450 | 7,000 | 4,500 |
| 1996-03-29 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-03-28 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1996-03-27 | 422 | 427 | 422 | 425 | 3,000 | 4,250 |
| 1996-03-26 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1996-03-25 | 415 | 425 | 415 | 425 | 4,000 | 4,250 |
| 1996-03-21 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1996-03-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-03-14 | 422 | 422 | 402 | 402 | 4,000 | 4,020 |
| 1996-03-13 | 410 | 422 | 410 | 422 | 3,000 | 4,220 |
| 1996-03-12 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 1996-03-11 | 401 | 406 | 401 | 402 | 3,000 | 4,020 |
| 1996-03-08 | 411 | 411 | 406 | 406 | 7,000 | 4,060 |
| 1996-03-07 | 406 | 406 | 401 | 401 | 20,000 | 4,010 |
| 1996-03-05 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1996-03-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-03-01 | 423 | 423 | 420 | 420 | 4,000 | 4,200 |
| 1996-02-28 | 432 | 433 | 428 | 428 | 5,000 | 4,280 |
| 1996-02-26 | 439 | 439 | 431 | 435 | 6,000 | 4,350 |
| 1996-02-23 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1996-02-22 | 435 | 436 | 435 | 436 | 2,000 | 4,360 |
| 1996-02-21 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-02-20 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-02-19 | 442 | 442 | 435 | 436 | 4,000 | 4,360 |
| 1996-02-16 | 461 | 461 | 451 | 451 | 6,000 | 4,510 |
| 1996-02-15 | 461 | 462 | 461 | 462 | 4,000 | 4,620 |
| 1996-02-14 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1996-02-13 | 462 | 462 | 461 | 461 | 2,000 | 4,610 |
| 1996-02-09 | 457 | 457 | 456 | 456 | 5,000 | 4,560 |
| 1996-02-08 | 456 | 457 | 452 | 457 | 8,000 | 4,570 |
| 1996-02-07 | 470 | 470 | 451 | 451 | 13,000 | 4,510 |
| 1996-02-06 | 474 | 474 | 468 | 468 | 4,000 | 4,680 |
| 1996-02-05 | 489 | 489 | 474 | 474 | 3,000 | 4,740 |
| 1996-02-02 | 491 | 493 | 491 | 493 | 12,000 | 4,930 |
| 1996-02-01 | 496 | 496 | 486 | 486 | 12,000 | 4,860 |
| 1996-01-31 | 474 | 474 | 461 | 461 | 10,000 | 4,610 |
| 1996-01-30 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-01-29 | 474 | 475 | 474 | 475 | 7,000 | 4,750 |
| 1996-01-26 | 480 | 480 | 475 | 475 | 9,000 | 4,750 |
| 1996-01-25 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-01-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-01-22 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1996-01-19 | 480 | 480 | 475 | 480 | 5,000 | 4,800 |
| 1996-01-18 | 510 | 510 | 490 | 490 | 9,000 | 4,900 |
| 1996-01-17 | 530 | 535 | 500 | 500 | 26,000 | 5,000 |
| 1996-01-16 | 498 | 522 | 497 | 522 | 42,000 | 5,220 |
| 1996-01-12 | 498 | 500 | 495 | 495 | 15,000 | 4,950 |
| 1996-01-11 | 481 | 495 | 480 | 490 | 9,000 | 4,900 |
| 1996-01-10 | 480 | 490 | 473 | 490 | 7,000 | 4,900 |
| 1996-01-09 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1996-01-08 | 471 | 471 | 466 | 466 | 5,000 | 4,660 |
| 1996-01-04 | 466 | 470 | 465 | 465 | 3,000 | 4,650 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
