4361 川口化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 70 | 70 | 66 | 66 | 7,000 | 660 |
| 2002-12-24 | 66 | 70 | 66 | 70 | 5,000 | 700 |
| 2002-12-20 | 66 | 71 | 66 | 71 | 10,000 | 710 |
| 2002-12-19 | 69 | 69 | 67 | 67 | 7,000 | 670 |
| 2002-12-18 | 71 | 71 | 68 | 68 | 5,000 | 680 |
| 2002-12-17 | 67 | 72 | 66 | 72 | 24,000 | 720 |
| 2002-12-16 | 71 | 77 | 71 | 77 | 7,000 | 770 |
| 2002-12-13 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2002-12-11 | 80 | 85 | 80 | 85 | 10,000 | 850 |
| 2002-12-10 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2002-12-09 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-12-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-11-29 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2002-11-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-11-27 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2002-11-26 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2002-11-25 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2002-11-22 | 85 | 85 | 80 | 80 | 4,000 | 800 |
| 2002-11-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-11-18 | 85 | 97 | 85 | 97 | 15,000 | 970 |
| 2002-11-14 | 88 | 88 | 86 | 87 | 10,000 | 870 |
| 2002-11-13 | 82 | 89 | 82 | 89 | 6,000 | 890 |
| 2002-11-12 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2002-11-07 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-11-06 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-11-05 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-11-01 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2002-10-31 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 2002-10-29 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-10-28 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-10-25 | 100 | 100 | 90 | 90 | 5,000 | 900 |
| 2002-10-24 | 90 | 100 | 90 | 100 | 4,000 | 1,000 |
| 2002-10-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-10-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-21 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2002-10-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-10-17 | 100 | 100 | 91 | 91 | 2,000 | 910 |
| 2002-10-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-10 | 91 | 100 | 90 | 100 | 3,000 | 1,000 |
| 2002-10-09 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2002-10-08 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-10-07 | 100 | 100 | 100 | 100 | 19,000 | 1,000 |
| 2002-10-04 | 112 | 112 | 106 | 106 | 13,000 | 1,060 |
| 2002-10-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-02 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2002-10-01 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2002-09-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-09-27 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2002-09-26 | 120 | 130 | 118 | 130 | 11,000 | 1,300 |
| 2002-09-25 | 119 | 128 | 119 | 128 | 12,000 | 1,280 |
| 2002-09-24 | 120 | 120 | 118 | 119 | 21,000 | 1,190 |
| 2002-09-20 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2002-09-19 | 111 | 120 | 111 | 120 | 8,000 | 1,200 |
| 2002-09-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-09-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-09-13 | 111 | 111 | 111 | 111 | 7,000 | 1,110 |
| 2002-09-12 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2002-09-11 | 111 | 113 | 111 | 113 | 3,000 | 1,130 |
| 2002-09-10 | 112 | 116 | 111 | 111 | 11,000 | 1,110 |
| 2002-09-09 | 116 | 116 | 112 | 112 | 5,000 | 1,120 |
| 2002-09-06 | 111 | 116 | 111 | 116 | 4,000 | 1,160 |
| 2002-09-05 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-09-03 | 115 | 115 | 113 | 113 | 9,000 | 1,130 |
| 2002-09-02 | 119 | 119 | 116 | 116 | 3,000 | 1,160 |
| 2002-08-30 | 116 | 118 | 116 | 118 | 3,000 | 1,180 |
| 2002-08-29 | 113 | 118 | 113 | 116 | 12,000 | 1,160 |
| 2002-08-28 | 115 | 115 | 111 | 113 | 13,000 | 1,130 |
| 2002-08-27 | 116 | 121 | 115 | 115 | 21,000 | 1,150 |
| 2002-08-26 | 125 | 125 | 115 | 118 | 8,000 | 1,180 |
| 2002-08-23 | 122 | 124 | 119 | 124 | 5,000 | 1,240 |
| 2002-08-22 | 135 | 135 | 123 | 127 | 15,000 | 1,270 |
| 2002-08-21 | 129 | 132 | 129 | 132 | 15,000 | 1,320 |
| 2002-08-20 | 137 | 137 | 127 | 134 | 9,000 | 1,340 |
| 2002-08-19 | 120 | 140 | 120 | 140 | 16,000 | 1,400 |
| 2002-08-16 | 130 | 130 | 115 | 115 | 19,000 | 1,150 |
| 2002-08-15 | 133 | 133 | 130 | 130 | 12,000 | 1,300 |
| 2002-08-14 | 133 | 137 | 132 | 137 | 8,000 | 1,370 |
| 2002-08-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-08-12 | 142 | 142 | 142 | 142 | 11,000 | 1,420 |
| 2002-08-09 | 148 | 148 | 131 | 140 | 22,000 | 1,400 |
| 2002-08-08 | 158 | 162 | 135 | 138 | 47,000 | 1,380 |
| 2002-08-07 | 136 | 167 | 136 | 162 | 94,000 | 1,620 |
| 2002-08-06 | 147 | 152 | 138 | 138 | 43,000 | 1,380 |
| 2002-08-05 | 160 | 162 | 141 | 158 | 127,000 | 1,580 |
| 2002-08-02 | 132 | 192 | 123 | 167 | 195,000 | 1,670 |
| 2002-08-01 | 117 | 145 | 117 | 142 | 40,000 | 1,420 |
| 2002-07-31 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2002-07-30 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2002-07-29 | 106 | 110 | 106 | 110 | 2,000 | 1,100 |
| 2002-07-26 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 2002-07-25 | 105 | 110 | 105 | 110 | 32,000 | 1,100 |
| 2002-07-24 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-07-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-07-17 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-07-16 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-07-15 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-07-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-07-11 | 101 | 110 | 101 | 110 | 13,000 | 1,100 |
| 2002-07-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-07-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-07-05 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-07-04 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-07-03 | 104 | 107 | 104 | 107 | 13,000 | 1,070 |
| 2002-07-02 | 109 | 110 | 109 | 109 | 10,000 | 1,090 |
| 2002-06-28 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2002-06-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-06-26 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-06-24 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2002-06-20 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-06-19 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2002-06-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-06-12 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-06-10 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2002-06-07 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2002-06-06 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-05-30 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-05-28 | 119 | 119 | 112 | 112 | 5,000 | 1,120 |
| 2002-05-27 | 110 | 110 | 105 | 110 | 31,000 | 1,100 |
| 2002-05-24 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2002-05-23 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2002-05-22 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-05-21 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2002-05-20 | 105 | 105 | 99 | 99 | 12,000 | 990 |
| 2002-05-17 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2002-05-15 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-05-14 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-05-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-05-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-05-08 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-05-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-26 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-04-25 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-04-24 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-04-23 | 103 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2002-04-19 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2002-04-18 | 103 | 112 | 100 | 110 | 19,000 | 1,100 |
| 2002-04-17 | 95 | 103 | 95 | 103 | 12,000 | 1,030 |
| 2002-04-16 | 97 | 97 | 90 | 90 | 9,000 | 900 |
| 2002-04-15 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2002-04-12 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2002-04-11 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2002-04-10 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-04-09 | 108 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2002-04-08 | 96 | 105 | 96 | 105 | 33,000 | 1,050 |
| 2002-04-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-04-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-03-28 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2002-03-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-03-22 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2002-03-15 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2002-03-13 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2002-03-12 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-03-11 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-03-06 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-03-05 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-03-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-02-28 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2002-02-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-02-26 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2002-02-25 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2002-02-18 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-02-14 | 86 | 86 | 86 | 86 | 37,000 | 860 |
| 2002-02-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-02-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-02-05 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2002-02-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-01-29 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 2002-01-25 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2002-01-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-01-21 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-01-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-01-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-01-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
