4361 川口化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 220 | 200 | 220 | 13,000 | 2,200 |
| 1997-12-29 | 215 | 215 | 200 | 200 | 8,000 | 2,000 |
| 1997-12-26 | 234 | 234 | 209 | 215 | 9,000 | 2,150 |
| 1997-12-25 | 239 | 240 | 239 | 239 | 5,000 | 2,390 |
| 1997-12-24 | 239 | 239 | 229 | 239 | 8,000 | 2,390 |
| 1997-12-22 | 251 | 255 | 250 | 250 | 7,000 | 2,500 |
| 1997-12-19 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-12-18 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1997-12-17 | 265 | 271 | 260 | 265 | 13,000 | 2,650 |
| 1997-12-16 | 270 | 270 | 265 | 270 | 7,000 | 2,700 |
| 1997-12-15 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 1997-12-12 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1997-12-11 | 285 | 303 | 285 | 303 | 22,000 | 3,030 |
| 1997-12-10 | 300 | 300 | 290 | 295 | 9,000 | 2,950 |
| 1997-12-09 | 290 | 295 | 290 | 295 | 7,000 | 2,950 |
| 1997-12-08 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1997-12-05 | 306 | 310 | 301 | 305 | 15,000 | 3,050 |
| 1997-12-04 | 344 | 344 | 321 | 321 | 23,000 | 3,210 |
| 1997-12-03 | 355 | 355 | 346 | 354 | 56,000 | 3,540 |
| 1997-12-02 | 318 | 350 | 313 | 350 | 43,000 | 3,500 |
| 1997-12-01 | 290 | 318 | 290 | 318 | 19,000 | 3,180 |
| 1997-11-28 | 280 | 280 | 270 | 280 | 12,000 | 2,800 |
| 1997-11-27 | 274 | 280 | 265 | 280 | 32,000 | 2,800 |
| 1997-11-26 | 249 | 276 | 249 | 276 | 14,000 | 2,760 |
| 1997-11-25 | 235 | 255 | 235 | 254 | 14,000 | 2,540 |
| 1997-11-21 | 258 | 274 | 254 | 274 | 23,000 | 2,740 |
| 1997-11-20 | 241 | 250 | 240 | 250 | 24,000 | 2,500 |
| 1997-11-19 | 250 | 250 | 249 | 250 | 17,000 | 2,500 |
| 1997-11-18 | 239 | 251 | 239 | 245 | 16,000 | 2,450 |
| 1997-11-17 | 220 | 235 | 220 | 230 | 11,000 | 2,300 |
| 1997-11-14 | 224 | 224 | 220 | 221 | 5,000 | 2,210 |
| 1997-11-13 | 230 | 230 | 229 | 229 | 3,000 | 2,290 |
| 1997-11-12 | 230 | 240 | 230 | 230 | 6,000 | 2,300 |
| 1997-11-11 | 215 | 231 | 215 | 230 | 4,000 | 2,300 |
| 1997-11-07 | 233 | 235 | 216 | 216 | 22,000 | 2,160 |
| 1997-11-06 | 250 | 250 | 230 | 231 | 13,000 | 2,310 |
| 1997-11-05 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1997-10-31 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1997-10-30 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1997-10-29 | 281 | 286 | 281 | 281 | 32,000 | 2,810 |
| 1997-10-27 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-10-24 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1997-10-23 | 293 | 309 | 293 | 300 | 23,000 | 3,000 |
| 1997-10-22 | 283 | 283 | 283 | 283 | 9,000 | 2,830 |
| 1997-10-21 | 256 | 270 | 256 | 256 | 59,000 | 2,560 |
| 1997-10-20 | 253 | 255 | 253 | 254 | 10,000 | 2,540 |
| 1997-10-17 | 255 | 255 | 253 | 254 | 9,000 | 2,540 |
| 1997-10-16 | 253 | 260 | 253 | 260 | 12,000 | 2,600 |
| 1997-10-15 | 253 | 260 | 253 | 254 | 9,000 | 2,540 |
| 1997-10-14 | 259 | 259 | 253 | 253 | 3,000 | 2,530 |
| 1997-10-13 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-10-09 | 249 | 258 | 249 | 258 | 21,000 | 2,580 |
| 1997-10-08 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1997-10-07 | 237 | 258 | 237 | 250 | 18,000 | 2,500 |
| 1997-10-06 | 231 | 232 | 230 | 232 | 6,000 | 2,320 |
| 1997-10-03 | 204 | 220 | 204 | 220 | 9,000 | 2,200 |
| 1997-10-02 | 201 | 209 | 195 | 209 | 16,000 | 2,090 |
| 1997-10-01 | 201 | 201 | 191 | 191 | 54,000 | 1,910 |
| 1997-09-30 | 212 | 219 | 200 | 200 | 33,000 | 2,000 |
| 1997-09-29 | 222 | 222 | 209 | 210 | 25,000 | 2,100 |
| 1997-09-26 | 246 | 246 | 222 | 222 | 31,000 | 2,220 |
| 1997-09-25 | 246 | 250 | 246 | 246 | 6,000 | 2,460 |
| 1997-09-24 | 260 | 260 | 241 | 241 | 16,000 | 2,410 |
| 1997-09-22 | 285 | 285 | 268 | 268 | 20,000 | 2,680 |
| 1997-09-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-18 | 291 | 291 | 280 | 282 | 7,000 | 2,820 |
| 1997-09-17 | 300 | 303 | 291 | 292 | 20,000 | 2,920 |
| 1997-09-16 | 298 | 298 | 297 | 297 | 13,000 | 2,970 |
| 1997-09-12 | 300 | 300 | 288 | 292 | 15,000 | 2,920 |
| 1997-09-11 | 305 | 305 | 300 | 300 | 18,000 | 3,000 |
| 1997-09-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-09-09 | 315 | 315 | 310 | 312 | 14,000 | 3,120 |
| 1997-09-08 | 316 | 317 | 316 | 317 | 3,000 | 3,170 |
| 1997-09-05 | 316 | 320 | 316 | 316 | 4,000 | 3,160 |
| 1997-09-04 | 316 | 330 | 316 | 320 | 7,000 | 3,200 |
| 1997-09-03 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1997-09-02 | 320 | 320 | 305 | 305 | 11,000 | 3,050 |
| 1997-09-01 | 330 | 330 | 320 | 320 | 9,000 | 3,200 |
| 1997-08-29 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-08-28 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1997-08-27 | 349 | 359 | 349 | 359 | 2,000 | 3,590 |
| 1997-08-26 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1997-08-25 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1997-08-22 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 1997-08-20 | 330 | 330 | 320 | 320 | 22,000 | 3,200 |
| 1997-08-19 | 331 | 331 | 330 | 330 | 10,000 | 3,300 |
| 1997-08-18 | 336 | 336 | 331 | 336 | 3,000 | 3,360 |
| 1997-08-15 | 321 | 331 | 321 | 331 | 3,000 | 3,310 |
| 1997-08-14 | 326 | 326 | 320 | 320 | 7,000 | 3,200 |
| 1997-08-13 | 330 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1997-08-12 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 1997-08-11 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 1997-08-08 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1997-08-07 | 349 | 349 | 340 | 340 | 6,000 | 3,400 |
| 1997-08-06 | 330 | 330 | 329 | 330 | 10,000 | 3,300 |
| 1997-08-05 | 335 | 335 | 330 | 330 | 19,000 | 3,300 |
| 1997-08-04 | 360 | 370 | 352 | 370 | 8,000 | 3,700 |
| 1997-08-01 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-07-31 | 370 | 370 | 370 | 370 | 15,000 | 3,700 |
| 1997-07-30 | 373 | 375 | 372 | 375 | 7,000 | 3,750 |
| 1997-07-29 | 388 | 390 | 372 | 372 | 11,000 | 3,720 |
| 1997-07-28 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1997-07-25 | 381 | 386 | 370 | 370 | 14,000 | 3,700 |
| 1997-07-24 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1997-07-23 | 370 | 370 | 352 | 352 | 16,000 | 3,520 |
| 1997-07-22 | 381 | 381 | 375 | 375 | 8,000 | 3,750 |
| 1997-07-18 | 380 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1997-07-17 | 393 | 394 | 390 | 390 | 23,000 | 3,900 |
| 1997-07-16 | 393 | 410 | 393 | 398 | 17,000 | 3,980 |
| 1997-07-15 | 405 | 406 | 401 | 403 | 10,000 | 4,030 |
| 1997-07-14 | 410 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1997-07-11 | 412 | 412 | 406 | 410 | 7,000 | 4,100 |
| 1997-07-10 | 410 | 411 | 406 | 410 | 12,000 | 4,100 |
| 1997-07-09 | 413 | 417 | 411 | 411 | 7,000 | 4,110 |
| 1997-07-08 | 426 | 426 | 418 | 420 | 10,000 | 4,200 |
| 1997-07-07 | 430 | 430 | 425 | 425 | 8,000 | 4,250 |
| 1997-07-04 | 437 | 437 | 432 | 432 | 7,000 | 4,320 |
| 1997-07-03 | 438 | 440 | 430 | 437 | 17,000 | 4,370 |
| 1997-07-02 | 440 | 440 | 435 | 437 | 11,000 | 4,370 |
| 1997-07-01 | 437 | 437 | 437 | 437 | 4,000 | 4,370 |
| 1997-06-30 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 1997-06-27 | 435 | 436 | 435 | 436 | 4,000 | 4,360 |
| 1997-06-26 | 441 | 441 | 435 | 437 | 20,000 | 4,370 |
| 1997-06-25 | 445 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1997-06-24 | 437 | 439 | 437 | 438 | 11,000 | 4,380 |
| 1997-06-23 | 460 | 460 | 451 | 451 | 8,000 | 4,510 |
| 1997-06-20 | 463 | 463 | 454 | 454 | 8,000 | 4,540 |
| 1997-06-19 | 480 | 484 | 470 | 478 | 42,000 | 4,780 |
| 1997-06-18 | 445 | 455 | 440 | 455 | 18,000 | 4,550 |
| 1997-06-17 | 446 | 446 | 440 | 441 | 20,000 | 4,410 |
| 1997-06-16 | 451 | 451 | 441 | 441 | 14,000 | 4,410 |
| 1997-06-13 | 455 | 456 | 451 | 454 | 21,000 | 4,540 |
| 1997-06-12 | 451 | 455 | 445 | 455 | 11,000 | 4,550 |
| 1997-06-11 | 469 | 469 | 440 | 456 | 34,000 | 4,560 |
| 1997-06-10 | 485 | 486 | 474 | 474 | 55,000 | 4,740 |
| 1997-06-09 | 440 | 480 | 440 | 480 | 43,000 | 4,800 |
| 1997-06-06 | 432 | 440 | 430 | 440 | 20,000 | 4,400 |
| 1997-06-05 | 435 | 445 | 432 | 432 | 28,000 | 4,320 |
| 1997-06-04 | 443 | 443 | 432 | 435 | 7,000 | 4,350 |
| 1997-06-03 | 442 | 450 | 442 | 448 | 14,000 | 4,480 |
| 1997-06-02 | 450 | 450 | 430 | 432 | 8,000 | 4,320 |
| 1997-05-30 | 445 | 458 | 444 | 450 | 23,000 | 4,500 |
| 1997-05-29 | 441 | 450 | 441 | 443 | 15,000 | 4,430 |
| 1997-05-28 | 440 | 450 | 440 | 443 | 12,000 | 4,430 |
| 1997-05-27 | 446 | 450 | 435 | 435 | 13,000 | 4,350 |
| 1997-05-26 | 455 | 455 | 433 | 441 | 24,000 | 4,410 |
| 1997-05-23 | 455 | 470 | 455 | 455 | 16,000 | 4,550 |
| 1997-05-22 | 467 | 470 | 455 | 455 | 25,000 | 4,550 |
| 1997-05-21 | 470 | 491 | 465 | 466 | 94,000 | 4,660 |
| 1997-05-20 | 500 | 504 | 470 | 470 | 88,000 | 4,700 |
| 1997-05-19 | 483 | 507 | 480 | 500 | 206,000 | 5,000 |
| 1997-05-16 | 431 | 485 | 431 | 478 | 146,000 | 4,780 |
| 1997-05-15 | 406 | 430 | 405 | 429 | 36,000 | 4,290 |
| 1997-05-14 | 418 | 418 | 402 | 402 | 37,000 | 4,020 |
| 1997-05-13 | 429 | 429 | 420 | 420 | 16,000 | 4,200 |
| 1997-05-12 | 430 | 430 | 420 | 429 | 9,000 | 4,290 |
| 1997-05-09 | 444 | 444 | 425 | 430 | 15,000 | 4,300 |
| 1997-05-08 | 435 | 444 | 430 | 444 | 29,000 | 4,440 |
| 1997-05-07 | 435 | 445 | 435 | 435 | 19,000 | 4,350 |
| 1997-05-06 | 431 | 435 | 430 | 435 | 29,000 | 4,350 |
| 1997-05-02 | 439 | 439 | 420 | 425 | 42,000 | 4,250 |
| 1997-05-01 | 438 | 440 | 430 | 440 | 16,000 | 4,400 |
| 1997-04-30 | 429 | 440 | 429 | 430 | 29,000 | 4,300 |
| 1997-04-28 | 434 | 434 | 401 | 401 | 58,000 | 4,010 |
| 1997-04-25 | 420 | 440 | 415 | 437 | 22,000 | 4,370 |
| 1997-04-24 | 433 | 433 | 415 | 415 | 45,000 | 4,150 |
| 1997-04-23 | 424 | 427 | 424 | 427 | 36,000 | 4,270 |
| 1997-04-22 | 487 | 510 | 487 | 495 | 60,000 | 4,950 |
| 1997-04-21 | 445 | 477 | 445 | 477 | 98,000 | 4,770 |
| 1997-04-18 | 395 | 416 | 390 | 410 | 28,000 | 4,100 |
| 1997-04-17 | 370 | 382 | 360 | 380 | 49,000 | 3,800 |
| 1997-04-16 | 341 | 369 | 341 | 365 | 23,000 | 3,650 |
| 1997-04-15 | 306 | 340 | 305 | 330 | 21,000 | 3,300 |
| 1997-04-14 | 330 | 330 | 303 | 303 | 23,000 | 3,030 |
| 1997-04-11 | 324 | 324 | 295 | 324 | 33,000 | 3,240 |
| 1997-04-10 | 366 | 366 | 334 | 335 | 27,000 | 3,350 |
| 1997-04-09 | 390 | 390 | 371 | 371 | 21,000 | 3,710 |
| 1997-04-08 | 407 | 407 | 390 | 390 | 30,000 | 3,900 |
| 1997-04-07 | 417 | 420 | 412 | 420 | 13,000 | 4,200 |
| 1997-04-04 | 411 | 419 | 406 | 419 | 13,000 | 4,190 |
| 1997-04-03 | 407 | 421 | 405 | 406 | 40,000 | 4,060 |
| 1997-04-02 | 430 | 430 | 422 | 422 | 11,000 | 4,220 |
| 1997-04-01 | 451 | 455 | 440 | 440 | 7,000 | 4,400 |
| 1997-03-31 | 446 | 446 | 445 | 446 | 8,000 | 4,460 |
| 1997-03-28 | 430 | 433 | 422 | 433 | 17,000 | 4,330 |
| 1997-03-27 | 441 | 441 | 421 | 421 | 10,000 | 4,210 |
| 1997-03-26 | 461 | 461 | 451 | 451 | 9,000 | 4,510 |
| 1997-03-25 | 455 | 461 | 450 | 461 | 10,000 | 4,610 |
| 1997-03-19 | 510 | 528 | 510 | 528 | 9,000 | 5,280 |
| 1997-03-18 | 520 | 520 | 500 | 520 | 14,000 | 5,200 |
| 1997-03-17 | 518 | 542 | 500 | 500 | 56,000 | 5,000 |
| 1997-03-14 | 495 | 515 | 495 | 510 | 105,000 | 5,100 |
| 1997-03-13 | 410 | 450 | 410 | 450 | 27,000 | 4,500 |
| 1997-03-12 | 414 | 414 | 405 | 405 | 9,000 | 4,050 |
| 1997-03-11 | 411 | 411 | 405 | 409 | 8,000 | 4,090 |
| 1997-03-10 | 420 | 422 | 410 | 411 | 11,000 | 4,110 |
| 1997-03-07 | 421 | 422 | 412 | 420 | 14,000 | 4,200 |
| 1997-03-06 | 445 | 445 | 425 | 430 | 15,000 | 4,300 |
| 1997-03-05 | 450 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1997-03-04 | 455 | 455 | 450 | 450 | 26,000 | 4,500 |
| 1997-03-03 | 451 | 465 | 450 | 455 | 15,000 | 4,550 |
| 1997-02-28 | 452 | 456 | 450 | 450 | 21,000 | 4,500 |
| 1997-02-27 | 465 | 465 | 451 | 456 | 13,000 | 4,560 |
| 1997-02-26 | 466 | 466 | 465 | 465 | 2,000 | 4,650 |
| 1997-02-25 | 474 | 474 | 465 | 465 | 14,000 | 4,650 |
| 1997-02-24 | 476 | 476 | 470 | 475 | 12,000 | 4,750 |
| 1997-02-21 | 486 | 486 | 475 | 475 | 16,000 | 4,750 |
| 1997-02-20 | 475 | 491 | 466 | 490 | 14,000 | 4,900 |
| 1997-02-19 | 495 | 495 | 475 | 475 | 13,000 | 4,750 |
| 1997-02-18 | 525 | 525 | 495 | 495 | 12,000 | 4,950 |
| 1997-02-17 | 486 | 514 | 485 | 514 | 14,000 | 5,140 |
| 1997-02-14 | 496 | 496 | 482 | 482 | 14,000 | 4,820 |
| 1997-02-13 | 500 | 500 | 492 | 495 | 6,000 | 4,950 |
| 1997-02-12 | 525 | 525 | 495 | 495 | 13,000 | 4,950 |
| 1997-02-10 | 490 | 505 | 490 | 505 | 26,000 | 5,050 |
| 1997-02-06 | 553 | 560 | 535 | 535 | 13,000 | 5,350 |
| 1997-02-05 | 575 | 575 | 552 | 562 | 10,000 | 5,620 |
| 1997-02-04 | 575 | 576 | 575 | 576 | 19,000 | 5,760 |
| 1997-02-03 | 565 | 565 | 562 | 562 | 3,000 | 5,620 |
| 1997-01-31 | 573 | 585 | 565 | 565 | 13,000 | 5,650 |
| 1997-01-30 | 600 | 600 | 561 | 561 | 19,000 | 5,610 |
| 1997-01-29 | 615 | 615 | 570 | 570 | 12,000 | 5,700 |
| 1997-01-28 | 590 | 615 | 590 | 615 | 10,000 | 6,150 |
| 1997-01-27 | 590 | 598 | 590 | 595 | 8,000 | 5,950 |
| 1997-01-24 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-01-23 | 656 | 659 | 629 | 640 | 18,000 | 6,400 |
| 1997-01-22 | 605 | 652 | 600 | 651 | 35,000 | 6,510 |
| 1997-01-21 | 619 | 619 | 595 | 598 | 33,000 | 5,980 |
| 1997-01-17 | 707 | 744 | 705 | 744 | 75,000 | 7,440 |
| 1997-01-16 | 560 | 647 | 560 | 645 | 81,000 | 6,450 |
| 1997-01-14 | 510 | 555 | 510 | 547 | 40,000 | 5,470 |
| 1997-01-13 | 493 | 493 | 490 | 490 | 7,000 | 4,900 |
| 1997-01-10 | 497 | 498 | 485 | 496 | 18,000 | 4,960 |
| 1997-01-09 | 535 | 535 | 490 | 496 | 30,000 | 4,960 |
| 1997-01-08 | 560 | 560 | 535 | 535 | 9,000 | 5,350 |
| 1997-01-06 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
