4361 川口化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	129	129	125	125	2,000	1,250
1998-12-25	134	134	134	134	4,000	1,340
1998-12-24	130	130	125	125	5,000	1,250
1998-12-18	131	134	130	130	6,000	1,300
1998-12-17	125	125	123	123	8,000	1,230
1998-12-15	130	133	125	125	23,000	1,250
1998-12-14	135	135	135	135	6,000	1,350
1998-12-11	142	142	140	140	16,000	1,400
1998-12-10	140	140	140	140	2,000	1,400
1998-12-09	149	149	142	142	7,000	1,420
1998-12-08	140	145	140	145	9,000	1,450
1998-12-07	141	141	136	140	5,000	1,400
1998-12-04	145	145	142	142	9,000	1,420
1998-12-03	149	150	145	150	14,000	1,500
1998-12-02	150	150	150	150	4,000	1,500
1998-12-01	150	150	146	150	12,000	1,500
1998-11-30	150	150	150	150	6,000	1,500
1998-11-27	148	150	140	140	16,000	1,400
1998-11-26	148	149	148	149	6,000	1,490
1998-11-25	149	149	135	135	8,000	1,350
1998-11-24	145	149	145	149	16,000	1,490
1998-11-20	139	140	139	140	11,000	1,400
1998-11-19	135	139	135	139	10,000	1,390
1998-11-18	130	135	127	135	22,000	1,350
1998-11-16	130	130	129	130	6,000	1,300
1998-11-13	130	130	130	130	5,000	1,300
1998-11-12	135	135	130	130	7,000	1,300
1998-11-10	137	138	135	137	8,000	1,370
1998-11-09	131	137	131	137	7,000	1,370
1998-11-06	130	137	130	137	2,000	1,370
1998-11-05	133	135	133	135	12,000	1,350
1998-11-04	130	133	129	129	24,000	1,290
1998-11-02	130	130	125	129	9,000	1,290
1998-10-30	129	130	129	130	13,000	1,300
1998-10-29	128	129	128	129	15,000	1,290
1998-10-28	130	130	128	128	5,000	1,280
1998-10-27	126	130	126	126	21,000	1,260
1998-10-26	124	125	124	125	21,000	1,250
1998-10-23	120	122	120	122	13,000	1,220
1998-10-22	118	120	118	120	22,000	1,200
1998-10-21	118	118	117	118	7,000	1,180
1998-10-20	117	117	117	117	6,000	1,170
1998-10-19	117	117	117	117	3,000	1,170
1998-10-16	117	117	117	117	7,000	1,170
1998-10-15	118	118	117	117	6,000	1,170
1998-10-14	116	118	116	116	9,000	1,160
1998-10-13	115	115	112	115	7,000	1,150
1998-10-12	115	115	112	115	7,000	1,150
1998-10-09	115	115	108	108	25,000	1,080
1998-10-08	118	120	115	115	8,000	1,150
1998-10-07	110	110	110	110	5,000	1,100
1998-10-06	110	115	110	110	11,000	1,100
1998-10-05	115	115	114	114	5,000	1,140
1998-10-02	117	117	110	114	13,000	1,140
1998-10-01	117	117	115	117	12,000	1,170
1998-09-30	119	119	117	117	15,000	1,170
1998-09-29	127	127	117	117	3,000	1,170
1998-09-28	128	130	128	128	9,000	1,280
1998-09-25	130	130	121	129	4,000	1,290
1998-09-24	130	130	129	130	4,000	1,300
1998-09-22	130	130	129	129	4,000	1,290
1998-09-21	130	130	120	127	28,000	1,270
1998-09-18	123	130	120	130	15,000	1,300
1998-09-17	128	128	123	123	15,000	1,230
1998-09-16	130	130	123	123	21,000	1,230
1998-09-14	140	140	130	130	31,000	1,300
1998-09-11	162	162	145	145	19,000	1,450
1998-09-10	160	160	160	160	2,000	1,600
1998-09-09	165	165	161	161	4,000	1,610
1998-09-08	166	170	165	165	3,000	1,650
1998-09-07	165	165	165	165	4,000	1,650
1998-09-04	165	165	165	165	1,000	1,650
1998-09-03	170	170	170	170	1,000	1,700
1998-09-01	165	165	165	165	1,000	1,650
1998-08-31	170	170	165	165	2,000	1,650
1998-08-28	175	175	170	170	3,000	1,700
1998-08-27	180	180	180	180	10,000	1,800
1998-08-26	180	181	180	180	4,000	1,800
1998-08-25	180	180	180	180	2,000	1,800
1998-08-24	179	179	179	179	1,000	1,790
1998-08-21	180	181	180	181	6,000	1,810
1998-08-20	184	184	180	180	2,000	1,800
1998-08-17	180	180	180	180	5,000	1,800
1998-08-14	175	175	172	175	3,000	1,750
1998-08-13	171	176	171	176	8,000	1,760
1998-08-12	166	166	166	166	6,000	1,660
1998-08-11	188	198	185	185	6,000	1,850
1998-08-10	186	186	185	185	9,000	1,850
1998-08-07	191	195	191	195	6,000	1,950
1998-08-06	200	200	193	193	3,000	1,930
1998-08-05	198	200	198	200	6,000	2,000
1998-08-04	195	195	195	195	8,000	1,950
1998-08-03	195	200	195	200	2,000	2,000
1998-07-30	196	200	195	200	9,000	2,000
1998-07-29	200	200	192	195	20,000	1,950
1998-07-28	200	200	200	200	5,000	2,000
1998-07-27	214	214	200	207	4,000	2,070
1998-07-24	200	200	200	200	1,000	2,000
1998-07-23	213	215	213	215	3,000	2,150
1998-07-22	205	205	203	203	4,000	2,030
1998-07-21	205	205	205	205	1,000	2,050
1998-07-17	215	215	210	210	15,000	2,100
1998-07-16	213	217	213	215	8,000	2,150
1998-07-15	210	210	201	203	8,000	2,030
1998-07-14	220	220	220	220	1,000	2,200
1998-07-13	220	220	220	220	2,000	2,200
1998-07-10	215	215	210	210	3,000	2,100
1998-07-09	210	210	210	210	1,000	2,100
1998-07-08	225	225	224	224	3,000	2,240
1998-07-07	213	224	213	224	5,000	2,240
1998-07-06	220	220	205	205	6,000	2,050
1998-07-03	215	215	215	215	2,000	2,150
1998-07-02	210	222	210	221	9,000	2,210
1998-07-01	214	215	206	206	6,000	2,060
1998-06-30	199	200	199	200	10,000	2,000
1998-06-26	199	199	199	199	4,000	1,990
1998-06-25	209	209	209	209	4,000	2,090
1998-06-24	189	199	189	199	3,000	1,990
1998-06-23	200	200	199	199	6,000	1,990
1998-06-18	210	215	210	215	3,000	2,150
1998-06-17	198	198	198	198	1,000	1,980
1998-06-15	214	214	198	198	4,000	1,980
1998-06-12	201	201	200	200	2,000	2,000
1998-06-11	201	201	201	201	1,000	2,010
1998-06-10	201	201	201	201	1,000	2,010
1998-06-09	209	209	209	209	7,000	2,090
1998-06-08	206	211	206	210	10,000	2,100
1998-06-05	201	201	201	201	2,000	2,010
1998-06-04	208	208	208	208	2,000	2,080
1998-06-03	200	215	200	214	27,000	2,140
1998-06-02	215	215	200	200	3,000	2,000
1998-06-01	217	217	215	215	11,000	2,150
1998-05-29	215	218	215	218	15,000	2,180
1998-05-26	211	217	211	217	9,000	2,170
1998-05-25	211	211	211	211	3,000	2,110
1998-05-22	215	219	210	210	20,000	2,100
1998-05-21	215	215	212	215	6,000	2,150
1998-05-19	215	215	215	215	1,000	2,150
1998-05-15	215	216	215	216	2,000	2,160
1998-05-14	216	216	216	216	1,000	2,160
1998-05-12	225	225	220	220	5,000	2,200
1998-05-11	220	230	220	230	2,000	2,300
1998-05-08	220	220	220	220	1,000	2,200
1998-05-06	230	230	230	230	1,000	2,300
1998-05-01	230	230	230	230	1,000	2,300
1998-04-28	230	230	220	220	31,000	2,200
1998-04-27	230	230	230	230	1,000	2,300
1998-04-24	230	230	230	230	1,000	2,300
1998-04-23	235	235	220	225	9,000	2,250
1998-04-22	239	239	220	235	8,000	2,350
1998-04-21	219	220	219	220	47,000	2,200
1998-04-20	225	225	218	218	3,000	2,180
1998-04-16	225	225	225	225	4,000	2,250
1998-04-15	225	225	225	225	2,000	2,250
1998-04-14	228	230	225	230	6,000	2,300
1998-04-13	243	243	228	228	4,000	2,280
1998-04-10	230	230	228	228	4,000	2,280
1998-04-09	245	245	225	225	6,000	2,250
1998-04-08	245	245	245	245	3,000	2,450
1998-04-07	225	225	225	225	1,000	2,250
1998-04-06	250	250	250	250	2,000	2,500
1998-04-03	245	245	245	245	5,000	2,450
1998-04-02	231	235	215	216	22,000	2,160
1998-04-01	235	235	235	235	1,000	2,350
1998-03-31	250	250	250	250	3,000	2,500
1998-03-30	250	260	250	260	8,000	2,600
1998-03-27	250	250	240	240	2,000	2,400
1998-03-26	240	240	240	240	3,000	2,400
1998-03-25	217	225	212	220	15,000	2,200
1998-03-24	226	226	210	218	15,000	2,180
1998-03-23	240	240	232	232	21,000	2,320
1998-03-20	250	250	240	240	17,000	2,400
1998-03-19	250	250	250	250	1,000	2,500
1998-03-18	252	265	252	265	2,000	2,650
1998-03-17	270	270	262	262	2,000	2,620
1998-03-13	262	271	262	271	2,000	2,710
1998-03-12	271	271	271	271	1,000	2,710
1998-03-11	276	276	271	271	3,000	2,710
1998-03-10	260	276	260	276	4,000	2,760
1998-03-09	251	261	251	260	20,000	2,600
1998-03-06	260	260	260	260	3,000	2,600
1998-03-05	271	271	271	271	1,000	2,710
1998-03-04	281	281	266	271	7,000	2,710
1998-03-03	281	281	276	281	7,000	2,810
1998-03-02	272	276	271	275	19,000	2,750
1998-02-27	270	271	270	271	7,000	2,710
1998-02-26	261	270	261	269	6,000	2,690
1998-02-25	261	261	261	261	2,000	2,610
1998-02-24	260	260	251	251	5,000	2,510
1998-02-23	265	265	257	257	5,000	2,570
1998-02-20	276	276	276	276	2,000	2,760
1998-02-19	275	276	272	276	7,000	2,760
1998-02-18	273	275	273	275	2,000	2,750
1998-02-17	281	281	276	276	4,000	2,760
1998-02-16	281	281	271	271	4,000	2,710
1998-02-13	301	301	295	295	12,000	2,950
1998-02-12	325	325	295	295	25,000	2,950
1998-02-10	330	330	318	320	65,000	3,200
1998-02-09	295	318	295	318	43,000	3,180
1998-02-06	256	289	255	289	11,000	2,890
1998-02-05	255	255	243	250	13,000	2,500
1998-02-04	255	255	255	255	9,000	2,550
1998-02-03	250	255	250	255	5,000	2,550
1998-02-02	250	255	250	255	5,000	2,550
1998-01-30	281	281	250	250	21,000	2,500
1998-01-29	302	302	281	281	15,000	2,810
1998-01-28	292	305	281	296	35,000	2,960
1998-01-27	303	303	280	289	11,000	2,890
1998-01-26	270	303	270	303	15,000	3,030
1998-01-22	290	290	285	285	8,000	2,850
1998-01-21	289	307	285	295	33,000	2,950
1998-01-20	239	279	239	279	20,000	2,790
1998-01-19	226	240	226	240	11,000	2,400
1998-01-16	220	225	220	225	9,000	2,250
1998-01-14	210	225	210	225	6,000	2,250
1998-01-13	226	226	210	210	11,000	2,100
1998-01-12	241	245	231	231	21,000	2,310
1998-01-09	236	236	236	236	1,000	2,360
1998-01-08	250	250	250	250	2,000	2,500
1998-01-07	240	250	240	250	6,000	2,500
1998-01-06	245	245	240	240	3,000	2,400
1998-01-05	225	245	225	245	8,000	2,450

分割・併合履歴： [2018-05-29]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30