4361 川口化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 1999-12-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-12-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-12-27 | 137 | 137 | 132 | 135 | 18,000 | 1,350 |
| 1999-12-24 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 1999-12-22 | 138 | 138 | 130 | 130 | 11,000 | 1,300 |
| 1999-12-21 | 140 | 140 | 137 | 137 | 3,000 | 1,370 |
| 1999-12-20 | 155 | 155 | 137 | 137 | 5,000 | 1,370 |
| 1999-12-17 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 1999-12-16 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 1999-12-15 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-12-14 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1999-12-13 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-12-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1999-12-08 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-12-07 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 1999-12-06 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 1999-12-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-12-01 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 1999-11-30 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1999-11-29 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 1999-11-26 | 160 | 169 | 159 | 160 | 8,000 | 1,600 |
| 1999-11-25 | 157 | 170 | 157 | 170 | 3,000 | 1,700 |
| 1999-11-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1999-11-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-11-19 | 169 | 180 | 169 | 180 | 6,000 | 1,800 |
| 1999-11-18 | 170 | 171 | 165 | 165 | 11,000 | 1,650 |
| 1999-11-17 | 165 | 165 | 155 | 165 | 13,000 | 1,650 |
| 1999-11-16 | 165 | 165 | 165 | 165 | 22,000 | 1,650 |
| 1999-11-15 | 165 | 170 | 165 | 165 | 14,000 | 1,650 |
| 1999-11-12 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 1999-11-11 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1999-11-10 | 180 | 189 | 175 | 185 | 10,000 | 1,850 |
| 1999-11-09 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 1999-11-08 | 183 | 193 | 165 | 165 | 49,000 | 1,650 |
| 1999-11-05 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-11-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-11-02 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 1999-11-01 | 186 | 190 | 186 | 186 | 5,000 | 1,860 |
| 1999-10-28 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-10-27 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1999-10-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-10-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-10-18 | 188 | 200 | 188 | 200 | 12,000 | 2,000 |
| 1999-10-15 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 1999-10-14 | 191 | 192 | 190 | 190 | 10,000 | 1,900 |
| 1999-10-13 | 200 | 201 | 191 | 191 | 5,000 | 1,910 |
| 1999-10-12 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1999-10-08 | 193 | 195 | 190 | 190 | 19,000 | 1,900 |
| 1999-10-07 | 202 | 202 | 191 | 191 | 4,000 | 1,910 |
| 1999-10-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-10-01 | 192 | 192 | 190 | 190 | 8,000 | 1,900 |
| 1999-09-30 | 190 | 200 | 190 | 192 | 13,000 | 1,920 |
| 1999-09-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-09-22 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 1999-09-17 | 205 | 206 | 205 | 205 | 8,000 | 2,050 |
| 1999-09-14 | 204 | 205 | 200 | 200 | 42,000 | 2,000 |
| 1999-09-13 | 226 | 226 | 201 | 201 | 6,000 | 2,010 |
| 1999-09-10 | 211 | 229 | 211 | 229 | 8,000 | 2,290 |
| 1999-09-09 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 1999-09-08 | 216 | 216 | 208 | 208 | 20,000 | 2,080 |
| 1999-09-07 | 220 | 220 | 216 | 216 | 14,000 | 2,160 |
| 1999-09-06 | 224 | 224 | 220 | 220 | 10,000 | 2,200 |
| 1999-09-03 | 223 | 225 | 223 | 223 | 15,000 | 2,230 |
| 1999-09-02 | 239 | 239 | 223 | 223 | 8,000 | 2,230 |
| 1999-08-31 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-08-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-08-25 | 245 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1999-08-24 | 223 | 225 | 222 | 225 | 8,000 | 2,250 |
| 1999-08-23 | 226 | 226 | 223 | 223 | 14,000 | 2,230 |
| 1999-08-20 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 1999-08-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-08-18 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1999-08-17 | 230 | 230 | 221 | 221 | 4,000 | 2,210 |
| 1999-08-16 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-08-13 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-08-12 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-08-09 | 230 | 232 | 230 | 232 | 3,000 | 2,320 |
| 1999-08-05 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 1999-08-04 | 230 | 230 | 223 | 224 | 3,000 | 2,240 |
| 1999-08-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-08-02 | 252 | 252 | 250 | 250 | 3,000 | 2,500 |
| 1999-07-30 | 263 | 263 | 258 | 258 | 11,000 | 2,580 |
| 1999-07-29 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-07-28 | 260 | 270 | 258 | 263 | 12,000 | 2,630 |
| 1999-07-27 | 267 | 270 | 267 | 270 | 2,000 | 2,700 |
| 1999-07-26 | 268 | 270 | 268 | 270 | 2,000 | 2,700 |
| 1999-07-23 | 294 | 294 | 267 | 267 | 29,000 | 2,670 |
| 1999-07-21 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-07-19 | 261 | 275 | 260 | 263 | 8,000 | 2,630 |
| 1999-07-16 | 256 | 270 | 256 | 258 | 14,000 | 2,580 |
| 1999-07-15 | 285 | 288 | 281 | 281 | 10,000 | 2,810 |
| 1999-07-14 | 320 | 320 | 270 | 280 | 82,000 | 2,800 |
| 1999-07-13 | 267 | 306 | 267 | 300 | 149,000 | 3,000 |
| 1999-07-12 | 251 | 275 | 251 | 264 | 78,000 | 2,640 |
| 1999-07-09 | 238 | 251 | 238 | 245 | 48,000 | 2,450 |
| 1999-07-08 | 230 | 240 | 230 | 233 | 22,000 | 2,330 |
| 1999-07-07 | 227 | 231 | 225 | 227 | 12,000 | 2,270 |
| 1999-07-06 | 226 | 227 | 219 | 227 | 32,000 | 2,270 |
| 1999-07-05 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1999-07-01 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 1999-06-30 | 230 | 230 | 221 | 224 | 9,000 | 2,240 |
| 1999-06-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-06-28 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1999-06-25 | 232 | 240 | 230 | 230 | 12,000 | 2,300 |
| 1999-06-24 | 235 | 235 | 235 | 235 | 13,000 | 2,350 |
| 1999-06-23 | 231 | 251 | 231 | 232 | 15,000 | 2,320 |
| 1999-06-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1999-06-17 | 240 | 240 | 226 | 226 | 2,000 | 2,260 |
| 1999-06-16 | 244 | 245 | 244 | 245 | 5,000 | 2,450 |
| 1999-06-15 | 249 | 249 | 225 | 225 | 7,000 | 2,250 |
| 1999-06-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-06-11 | 240 | 251 | 240 | 250 | 13,000 | 2,500 |
| 1999-06-10 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-06-09 | 235 | 235 | 230 | 230 | 2,000 | 2,300 |
| 1999-06-08 | 230 | 231 | 228 | 228 | 5,000 | 2,280 |
| 1999-06-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-06-04 | 221 | 223 | 221 | 223 | 2,000 | 2,230 |
| 1999-06-02 | 225 | 225 | 222 | 222 | 2,000 | 2,220 |
| 1999-06-01 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1999-05-31 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-05-28 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 1999-05-27 | 220 | 230 | 220 | 230 | 6,000 | 2,300 |
| 1999-05-26 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1999-05-25 | 251 | 251 | 241 | 245 | 4,000 | 2,450 |
| 1999-05-24 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-05-21 | 249 | 258 | 248 | 258 | 13,000 | 2,580 |
| 1999-05-20 | 245 | 250 | 241 | 250 | 7,000 | 2,500 |
| 1999-05-19 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1999-05-18 | 239 | 270 | 239 | 250 | 25,000 | 2,500 |
| 1999-05-17 | 255 | 260 | 240 | 241 | 38,000 | 2,410 |
| 1999-05-14 | 289 | 289 | 255 | 265 | 76,000 | 2,650 |
| 1999-05-13 | 220 | 300 | 220 | 293 | 230,000 | 2,930 |
| 1999-05-12 | 218 | 230 | 215 | 220 | 32,000 | 2,200 |
| 1999-05-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-05-10 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 1999-05-07 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 1999-05-06 | 214 | 220 | 214 | 220 | 11,000 | 2,200 |
| 1999-04-30 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-04-28 | 212 | 212 | 210 | 210 | 7,000 | 2,100 |
| 1999-04-27 | 212 | 213 | 212 | 212 | 8,000 | 2,120 |
| 1999-04-26 | 208 | 211 | 208 | 210 | 5,000 | 2,100 |
| 1999-04-23 | 207 | 207 | 207 | 207 | 5,000 | 2,070 |
| 1999-04-22 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 1999-04-21 | 220 | 225 | 205 | 205 | 9,000 | 2,050 |
| 1999-04-20 | 226 | 226 | 205 | 215 | 15,000 | 2,150 |
| 1999-04-19 | 230 | 239 | 229 | 229 | 9,000 | 2,290 |
| 1999-04-16 | 209 | 219 | 209 | 210 | 15,000 | 2,100 |
| 1999-04-15 | 210 | 210 | 208 | 209 | 11,000 | 2,090 |
| 1999-04-14 | 210 | 219 | 210 | 219 | 3,000 | 2,190 |
| 1999-04-13 | 210 | 220 | 210 | 220 | 8,000 | 2,200 |
| 1999-04-12 | 225 | 225 | 201 | 208 | 16,000 | 2,080 |
| 1999-04-09 | 215 | 225 | 215 | 225 | 43,000 | 2,250 |
| 1999-04-08 | 230 | 230 | 207 | 215 | 79,000 | 2,150 |
| 1999-04-07 | 205 | 235 | 205 | 229 | 67,000 | 2,290 |
| 1999-04-06 | 186 | 205 | 186 | 195 | 44,000 | 1,950 |
| 1999-04-05 | 172 | 180 | 170 | 180 | 16,000 | 1,800 |
| 1999-04-02 | 171 | 175 | 170 | 170 | 12,000 | 1,700 |
| 1999-04-01 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-03-31 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1999-03-30 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1999-03-29 | 175 | 175 | 170 | 170 | 14,000 | 1,700 |
| 1999-03-26 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 1999-03-25 | 185 | 185 | 180 | 180 | 11,000 | 1,800 |
| 1999-03-24 | 180 | 187 | 180 | 186 | 4,000 | 1,860 |
| 1999-03-23 | 180 | 187 | 176 | 176 | 7,000 | 1,760 |
| 1999-03-19 | 185 | 190 | 175 | 175 | 23,000 | 1,750 |
| 1999-03-18 | 180 | 180 | 171 | 171 | 10,000 | 1,710 |
| 1999-03-17 | 190 | 190 | 180 | 180 | 11,000 | 1,800 |
| 1999-03-16 | 175 | 181 | 170 | 170 | 20,000 | 1,700 |
| 1999-03-15 | 190 | 190 | 175 | 175 | 9,000 | 1,750 |
| 1999-03-12 | 182 | 195 | 180 | 190 | 48,000 | 1,900 |
| 1999-03-11 | 182 | 182 | 175 | 175 | 17,000 | 1,750 |
| 1999-03-10 | 193 | 194 | 180 | 180 | 13,000 | 1,800 |
| 1999-03-09 | 180 | 197 | 180 | 195 | 62,000 | 1,950 |
| 1999-03-08 | 154 | 205 | 154 | 200 | 110,000 | 2,000 |
| 1999-03-05 | 144 | 155 | 144 | 155 | 15,000 | 1,550 |
| 1999-03-04 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 1999-03-02 | 150 | 150 | 141 | 141 | 4,000 | 1,410 |
| 1999-03-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-02-26 | 156 | 156 | 140 | 140 | 12,000 | 1,400 |
| 1999-02-25 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1999-02-24 | 158 | 158 | 158 | 158 | 15,000 | 1,580 |
| 1999-02-23 | 155 | 155 | 155 | 155 | 19,000 | 1,550 |
| 1999-02-22 | 145 | 145 | 137 | 137 | 2,000 | 1,370 |
| 1999-02-19 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 1999-02-18 | 159 | 159 | 154 | 154 | 7,000 | 1,540 |
| 1999-02-17 | 134 | 134 | 134 | 134 | 9,000 | 1,340 |
| 1999-02-16 | 135 | 135 | 133 | 134 | 9,000 | 1,340 |
| 1999-02-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-02-12 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 1999-02-09 | 133 | 136 | 133 | 135 | 7,000 | 1,350 |
| 1999-02-08 | 127 | 127 | 127 | 127 | 9,000 | 1,270 |
| 1999-02-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1999-02-04 | 164 | 164 | 160 | 162 | 9,000 | 1,620 |
| 1999-02-03 | 167 | 178 | 167 | 170 | 47,000 | 1,700 |
| 1999-02-02 | 151 | 160 | 151 | 160 | 41,000 | 1,600 |
| 1999-02-01 | 145 | 151 | 145 | 151 | 18,000 | 1,510 |
| 1999-01-29 | 139 | 145 | 131 | 145 | 20,000 | 1,450 |
| 1999-01-28 | 135 | 139 | 127 | 138 | 16,000 | 1,380 |
| 1999-01-27 | 132 | 140 | 132 | 140 | 9,000 | 1,400 |
| 1999-01-26 | 126 | 141 | 126 | 127 | 7,000 | 1,270 |
| 1999-01-25 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
| 1999-01-22 | 129 | 129 | 121 | 121 | 9,000 | 1,210 |
| 1999-01-21 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 1999-01-20 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1999-01-19 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 1999-01-14 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 1999-01-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-01-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-01-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-01-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-01-07 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 1999-01-06 | 125 | 130 | 120 | 130 | 4,000 | 1,300 |
| 1999-01-05 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
