4361 川口化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 116 | 116 | 112 | 112 | 3,000 | 1,120 |
| 2000-12-26 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-12-22 | 122 | 122 | 112 | 112 | 8,000 | 1,120 |
| 2000-12-21 | 130 | 130 | 122 | 122 | 4,000 | 1,220 |
| 2000-12-13 | 133 | 133 | 132 | 132 | 4,000 | 1,320 |
| 2000-12-12 | 132 | 136 | 132 | 136 | 3,000 | 1,360 |
| 2000-12-07 | 132 | 132 | 132 | 132 | 10,000 | 1,320 |
| 2000-12-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-11-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-29 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-11-28 | 127 | 127 | 126 | 126 | 10,000 | 1,260 |
| 2000-11-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-24 | 127 | 127 | 126 | 127 | 7,000 | 1,270 |
| 2000-11-22 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-11-21 | 130 | 130 | 127 | 127 | 4,000 | 1,270 |
| 2000-11-20 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2000-11-17 | 132 | 132 | 130 | 130 | 11,000 | 1,300 |
| 2000-11-15 | 133 | 134 | 132 | 132 | 17,000 | 1,320 |
| 2000-11-14 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-11-07 | 132 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2000-10-31 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2000-10-30 | 135 | 135 | 131 | 131 | 4,000 | 1,310 |
| 2000-10-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-10-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-23 | 136 | 136 | 130 | 130 | 6,000 | 1,300 |
| 2000-10-19 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2000-10-16 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2000-10-13 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2000-10-12 | 139 | 139 | 138 | 138 | 8,000 | 1,380 |
| 2000-10-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-10-10 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2000-10-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-05 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2000-10-04 | 145 | 145 | 141 | 141 | 2,000 | 1,410 |
| 2000-10-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-10-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-29 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2000-09-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-09-14 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-09-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-11 | 143 | 155 | 143 | 155 | 6,000 | 1,550 |
| 2000-09-07 | 145 | 145 | 145 | 145 | 20,000 | 1,450 |
| 2000-09-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-09-05 | 145 | 145 | 141 | 141 | 2,000 | 1,410 |
| 2000-09-04 | 154 | 155 | 154 | 155 | 15,000 | 1,550 |
| 2000-09-01 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-08-31 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2000-08-30 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-08-28 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-08-25 | 140 | 143 | 140 | 143 | 4,000 | 1,430 |
| 2000-08-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-08-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-08-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-08-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-08-08 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2000-08-04 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2000-08-03 | 155 | 155 | 145 | 145 | 11,000 | 1,450 |
| 2000-08-02 | 155 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2000-08-01 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-07-31 | 150 | 150 | 140 | 140 | 9,000 | 1,400 |
| 2000-07-28 | 152 | 155 | 152 | 155 | 2,000 | 1,550 |
| 2000-07-27 | 160 | 160 | 150 | 150 | 11,000 | 1,500 |
| 2000-07-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2000-07-19 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-07-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-07-17 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-07-14 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-07-13 | 151 | 170 | 151 | 170 | 34,000 | 1,700 |
| 2000-07-12 | 177 | 179 | 177 | 178 | 4,000 | 1,780 |
| 2000-07-11 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2000-07-10 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 2000-07-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-07-04 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2000-06-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-06-29 | 170 | 170 | 161 | 161 | 6,000 | 1,610 |
| 2000-06-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-06-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-16 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2000-06-15 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2000-06-14 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-06-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-06-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-06-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-06 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2000-06-05 | 155 | 200 | 155 | 200 | 49,000 | 2,000 |
| 2000-06-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-05-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-05-30 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-05-29 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-05-26 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-05-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-23 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-05-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-19 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-05-18 | 170 | 180 | 170 | 170 | 4,000 | 1,700 |
| 2000-05-17 | 165 | 190 | 165 | 190 | 42,000 | 1,900 |
| 2000-05-16 | 160 | 180 | 160 | 180 | 8,000 | 1,800 |
| 2000-05-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-05-10 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-05-09 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2000-05-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-05-01 | 163 | 163 | 163 | 163 | 32,000 | 1,630 |
| 2000-04-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-04-26 | 150 | 170 | 150 | 170 | 8,000 | 1,700 |
| 2000-04-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-04-24 | 147 | 147 | 137 | 137 | 4,000 | 1,370 |
| 2000-04-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-04-20 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-04-19 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-04-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-17 | 150 | 150 | 137 | 137 | 7,000 | 1,370 |
| 2000-04-14 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-04-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-04-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-11 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2000-04-07 | 161 | 161 | 161 | 161 | 11,000 | 1,610 |
| 2000-04-05 | 157 | 163 | 157 | 163 | 2,000 | 1,630 |
| 2000-04-04 | 156 | 157 | 156 | 157 | 15,000 | 1,570 |
| 2000-04-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-03-31 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2000-03-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2000-03-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-03-28 | 160 | 164 | 160 | 164 | 5,000 | 1,640 |
| 2000-03-27 | 160 | 160 | 151 | 151 | 5,000 | 1,510 |
| 2000-03-24 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-03-23 | 165 | 165 | 155 | 155 | 2,000 | 1,550 |
| 2000-03-22 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-03-17 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2000-03-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-03-14 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2000-03-13 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2000-03-10 | 150 | 165 | 150 | 160 | 8,000 | 1,600 |
| 2000-03-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-03-08 | 160 | 160 | 150 | 150 | 11,000 | 1,500 |
| 2000-03-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-03-06 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-03-02 | 165 | 165 | 156 | 156 | 6,000 | 1,560 |
| 2000-02-29 | 169 | 169 | 164 | 165 | 10,000 | 1,650 |
| 2000-02-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-02-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-02-23 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-02-22 | 157 | 157 | 150 | 150 | 5,000 | 1,500 |
| 2000-02-21 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2000-02-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-02-17 | 151 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2000-02-16 | 155 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2000-02-15 | 169 | 169 | 151 | 155 | 14,000 | 1,550 |
| 2000-02-10 | 174 | 174 | 164 | 164 | 8,000 | 1,640 |
| 2000-02-08 | 170 | 194 | 170 | 194 | 3,000 | 1,940 |
| 2000-02-07 | 161 | 195 | 161 | 170 | 10,000 | 1,700 |
| 2000-02-04 | 170 | 170 | 166 | 166 | 7,000 | 1,660 |
| 2000-02-03 | 170 | 186 | 167 | 185 | 6,000 | 1,850 |
| 2000-02-02 | 190 | 190 | 175 | 175 | 3,000 | 1,750 |
| 2000-01-31 | 182 | 190 | 182 | 190 | 2,000 | 1,900 |
| 2000-01-28 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-01-27 | 176 | 176 | 167 | 167 | 3,000 | 1,670 |
| 2000-01-26 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-01-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-01-24 | 195 | 195 | 185 | 185 | 11,000 | 1,850 |
| 2000-01-21 | 205 | 209 | 200 | 204 | 29,000 | 2,040 |
| 2000-01-20 | 185 | 210 | 185 | 200 | 18,000 | 2,000 |
| 2000-01-19 | 171 | 179 | 170 | 179 | 11,000 | 1,790 |
| 2000-01-18 | 170 | 179 | 169 | 169 | 4,000 | 1,690 |
| 2000-01-17 | 149 | 160 | 149 | 160 | 11,000 | 1,600 |
| 2000-01-14 | 140 | 156 | 140 | 147 | 19,000 | 1,470 |
| 2000-01-13 | 137 | 146 | 137 | 139 | 17,000 | 1,390 |
| 2000-01-12 | 136 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2000-01-11 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2000-01-07 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2000-01-06 | 135 | 135 | 131 | 131 | 5,000 | 1,310 |
| 2000-01-05 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
