4361 川口化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2001-12-25 | 84 | 84 | 78 | 78 | 5,000 | 780 |
| 2001-12-21 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2001-12-20 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2001-12-19 | 71 | 77 | 71 | 77 | 7,000 | 770 |
| 2001-12-18 | 75 | 89 | 75 | 89 | 3,000 | 890 |
| 2001-12-17 | 92 | 92 | 83 | 83 | 4,000 | 830 |
| 2001-12-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-12-11 | 85 | 90 | 85 | 90 | 3,000 | 900 |
| 2001-12-10 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2001-12-07 | 105 | 105 | 90 | 90 | 7,000 | 900 |
| 2001-12-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-12-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-12-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-30 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-11-29 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-11-28 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-11-26 | 101 | 104 | 101 | 101 | 5,000 | 1,010 |
| 2001-11-22 | 101 | 101 | 99 | 100 | 10,000 | 1,000 |
| 2001-11-21 | 100 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2001-11-20 | 105 | 105 | 100 | 100 | 15,000 | 1,000 |
| 2001-11-15 | 106 | 106 | 103 | 103 | 5,000 | 1,030 |
| 2001-11-13 | 110 | 110 | 105 | 105 | 5,000 | 1,050 |
| 2001-11-09 | 113 | 113 | 110 | 110 | 4,000 | 1,100 |
| 2001-11-08 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-11-07 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2001-11-06 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-11-02 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-11-01 | 114 | 114 | 114 | 114 | 12,000 | 1,140 |
| 2001-10-31 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-10-30 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-10-25 | 113 | 113 | 111 | 111 | 5,000 | 1,110 |
| 2001-10-18 | 116 | 116 | 116 | 116 | 14,000 | 1,160 |
| 2001-10-10 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2001-10-03 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-10-02 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2001-09-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-09-21 | 110 | 120 | 105 | 120 | 4,000 | 1,200 |
| 2001-09-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-09-18 | 105 | 120 | 105 | 120 | 3,000 | 1,200 |
| 2001-09-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-09-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-09-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-09-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-09-06 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-09-05 | 116 | 116 | 113 | 113 | 3,000 | 1,130 |
| 2001-09-04 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-09-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-08-27 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2001-08-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-08-23 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2001-08-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-08-14 | 129 | 145 | 129 | 145 | 7,000 | 1,450 |
| 2001-08-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-08-07 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-07-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-07-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-07-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-07-11 | 133 | 138 | 133 | 138 | 5,000 | 1,380 |
| 2001-07-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-07-04 | 131 | 133 | 131 | 133 | 2,000 | 1,330 |
| 2001-07-02 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-06-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-06-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-06-22 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-06-21 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-06-20 | 136 | 136 | 133 | 133 | 5,000 | 1,330 |
| 2001-06-15 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-06-13 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-06-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-06-11 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2001-06-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-05-31 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-05-30 | 143 | 143 | 140 | 140 | 9,000 | 1,400 |
| 2001-05-28 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2001-05-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-05-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-05-22 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2001-05-17 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2001-05-15 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2001-05-11 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-05-09 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-05-08 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-05-07 | 154 | 154 | 147 | 147 | 14,000 | 1,470 |
| 2001-05-02 | 150 | 150 | 144 | 144 | 4,000 | 1,440 |
| 2001-05-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-04-27 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2001-04-26 | 145 | 153 | 145 | 150 | 9,000 | 1,500 |
| 2001-04-24 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2001-04-23 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-04-20 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-04-19 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2001-04-13 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-04-10 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2001-04-09 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-04-06 | 135 | 154 | 135 | 150 | 24,000 | 1,500 |
| 2001-04-05 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2001-04-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-04-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-04-02 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-03-30 | 134 | 134 | 133 | 133 | 4,000 | 1,330 |
| 2001-03-29 | 140 | 140 | 137 | 140 | 5,000 | 1,400 |
| 2001-03-28 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-03-27 | 140 | 145 | 137 | 137 | 6,000 | 1,370 |
| 2001-03-26 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2001-03-23 | 132 | 135 | 132 | 135 | 6,000 | 1,350 |
| 2001-03-22 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
| 2001-03-21 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2001-03-19 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2001-03-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-03-15 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-03-14 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-03-12 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2001-03-09 | 130 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2001-03-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-03-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-03-06 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-03-05 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-03-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-02-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-21 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
| 2001-02-16 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-02-15 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2001-02-14 | 125 | 148 | 121 | 147 | 6,000 | 1,470 |
| 2001-02-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-02-07 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2001-02-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-02-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-02-01 | 124 | 124 | 118 | 118 | 8,000 | 1,180 |
| 2001-01-31 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-01-29 | 125 | 125 | 116 | 116 | 4,000 | 1,160 |
| 2001-01-26 | 122 | 122 | 116 | 116 | 2,000 | 1,160 |
| 2001-01-25 | 120 | 125 | 120 | 123 | 7,000 | 1,230 |
| 2001-01-24 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-01-22 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2001-01-19 | 114 | 114 | 111 | 111 | 10,000 | 1,110 |
| 2001-01-18 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-01-17 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2001-01-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-01-12 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2001-01-11 | 112 | 112 | 105 | 105 | 8,000 | 1,050 |
| 2001-01-09 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-01-05 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
