4361 川口化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 110 | 110 | 110 | 110 | 20,000 | 1,100 |
| 2003-12-29 | 102 | 103 | 101 | 103 | 16,000 | 1,030 |
| 2003-12-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-12-25 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2003-12-24 | 102 | 102 | 97 | 97 | 9,000 | 970 |
| 2003-12-22 | 105 | 105 | 100 | 100 | 10,000 | 1,000 |
| 2003-12-19 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-12-18 | 112 | 112 | 103 | 104 | 9,000 | 1,040 |
| 2003-12-17 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2003-12-16 | 109 | 111 | 109 | 111 | 4,000 | 1,110 |
| 2003-12-09 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-12-08 | 130 | 130 | 125 | 125 | 5,000 | 1,250 |
| 2003-12-05 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-12-02 | 120 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2003-12-01 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-11-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-11-27 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 2003-11-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-11-25 | 114 | 116 | 112 | 116 | 6,000 | 1,160 |
| 2003-11-21 | 111 | 113 | 111 | 111 | 9,000 | 1,110 |
| 2003-11-20 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2003-11-19 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-11-17 | 114 | 120 | 112 | 112 | 9,000 | 1,120 |
| 2003-11-14 | 122 | 125 | 122 | 122 | 4,000 | 1,220 |
| 2003-11-12 | 117 | 125 | 117 | 121 | 5,000 | 1,210 |
| 2003-11-11 | 132 | 132 | 130 | 131 | 4,000 | 1,310 |
| 2003-11-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-11-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-10-31 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-10-30 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-10-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-10-27 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-10-24 | 150 | 150 | 141 | 148 | 5,000 | 1,480 |
| 2003-10-23 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2003-10-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-10-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-20 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2003-10-17 | 153 | 156 | 147 | 156 | 23,000 | 1,560 |
| 2003-10-16 | 152 | 156 | 151 | 151 | 9,000 | 1,510 |
| 2003-10-15 | 154 | 157 | 153 | 157 | 9,000 | 1,570 |
| 2003-10-14 | 154 | 164 | 152 | 152 | 24,000 | 1,520 |
| 2003-10-10 | 145 | 154 | 145 | 154 | 9,000 | 1,540 |
| 2003-10-07 | 150 | 150 | 147 | 147 | 8,000 | 1,470 |
| 2003-10-06 | 147 | 148 | 147 | 148 | 8,000 | 1,480 |
| 2003-10-03 | 147 | 147 | 140 | 145 | 9,000 | 1,450 |
| 2003-10-02 | 144 | 149 | 144 | 146 | 8,000 | 1,460 |
| 2003-10-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-09-30 | 148 | 148 | 147 | 147 | 2,000 | 1,470 |
| 2003-09-29 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2003-09-25 | 141 | 150 | 140 | 150 | 17,000 | 1,500 |
| 2003-09-24 | 145 | 145 | 141 | 141 | 5,000 | 1,410 |
| 2003-09-22 | 149 | 149 | 145 | 145 | 10,000 | 1,450 |
| 2003-09-19 | 136 | 149 | 136 | 149 | 21,000 | 1,490 |
| 2003-09-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-09-17 | 138 | 138 | 136 | 136 | 5,000 | 1,360 |
| 2003-09-16 | 136 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2003-09-11 | 137 | 137 | 134 | 135 | 5,000 | 1,350 |
| 2003-09-10 | 133 | 136 | 133 | 135 | 5,000 | 1,350 |
| 2003-09-09 | 138 | 138 | 133 | 133 | 8,000 | 1,330 |
| 2003-09-08 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-09-04 | 137 | 137 | 133 | 134 | 12,000 | 1,340 |
| 2003-09-03 | 139 | 139 | 136 | 138 | 5,000 | 1,380 |
| 2003-09-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-01 | 140 | 140 | 133 | 135 | 7,000 | 1,350 |
| 2003-08-29 | 135 | 139 | 133 | 139 | 11,000 | 1,390 |
| 2003-08-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-08-26 | 136 | 136 | 134 | 134 | 5,000 | 1,340 |
| 2003-08-25 | 135 | 136 | 133 | 136 | 13,000 | 1,360 |
| 2003-08-22 | 139 | 139 | 133 | 133 | 5,000 | 1,330 |
| 2003-08-21 | 135 | 135 | 131 | 131 | 9,000 | 1,310 |
| 2003-08-20 | 135 | 138 | 135 | 138 | 2,000 | 1,380 |
| 2003-08-19 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2003-08-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-08-13 | 137 | 137 | 129 | 135 | 7,000 | 1,350 |
| 2003-08-12 | 130 | 133 | 129 | 130 | 7,000 | 1,300 |
| 2003-08-11 | 140 | 140 | 129 | 129 | 4,000 | 1,290 |
| 2003-08-08 | 129 | 137 | 124 | 137 | 10,000 | 1,370 |
| 2003-08-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-08-06 | 124 | 130 | 124 | 130 | 10,000 | 1,300 |
| 2003-08-05 | 122 | 125 | 122 | 125 | 14,000 | 1,250 |
| 2003-08-04 | 124 | 125 | 123 | 123 | 14,000 | 1,230 |
| 2003-07-31 | 130 | 134 | 130 | 134 | 2,000 | 1,340 |
| 2003-07-30 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-07-28 | 135 | 135 | 128 | 128 | 4,000 | 1,280 |
| 2003-07-25 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2003-07-24 | 126 | 129 | 123 | 123 | 14,000 | 1,230 |
| 2003-07-23 | 131 | 131 | 118 | 123 | 15,000 | 1,230 |
| 2003-07-22 | 126 | 136 | 126 | 136 | 20,000 | 1,360 |
| 2003-07-18 | 136 | 136 | 131 | 136 | 6,000 | 1,360 |
| 2003-07-17 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2003-07-16 | 144 | 154 | 142 | 142 | 16,000 | 1,420 |
| 2003-07-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-07-14 | 139 | 147 | 139 | 147 | 5,000 | 1,470 |
| 2003-07-11 | 145 | 149 | 139 | 149 | 8,000 | 1,490 |
| 2003-07-10 | 141 | 145 | 140 | 140 | 18,000 | 1,400 |
| 2003-07-09 | 135 | 140 | 135 | 140 | 10,000 | 1,400 |
| 2003-07-08 | 142 | 142 | 130 | 133 | 22,000 | 1,330 |
| 2003-07-07 | 145 | 145 | 142 | 142 | 18,000 | 1,420 |
| 2003-07-04 | 151 | 151 | 144 | 145 | 20,000 | 1,450 |
| 2003-07-03 | 173 | 176 | 150 | 150 | 200,000 | 1,500 |
| 2003-07-02 | 140 | 140 | 136 | 138 | 12,000 | 1,380 |
| 2003-07-01 | 140 | 142 | 134 | 136 | 37,000 | 1,360 |
| 2003-06-30 | 124 | 128 | 118 | 128 | 24,000 | 1,280 |
| 2003-06-27 | 120 | 124 | 120 | 124 | 5,000 | 1,240 |
| 2003-06-26 | 116 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2003-06-25 | 113 | 113 | 112 | 112 | 7,000 | 1,120 |
| 2003-06-24 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2003-06-23 | 125 | 126 | 120 | 120 | 20,000 | 1,200 |
| 2003-06-20 | 117 | 125 | 117 | 125 | 25,000 | 1,250 |
| 2003-06-19 | 108 | 118 | 108 | 112 | 43,000 | 1,120 |
| 2003-06-18 | 100 | 107 | 100 | 107 | 20,000 | 1,070 |
| 2003-06-17 | 106 | 106 | 104 | 105 | 11,000 | 1,050 |
| 2003-06-16 | 109 | 109 | 99 | 101 | 9,000 | 1,010 |
| 2003-06-13 | 98 | 110 | 98 | 110 | 8,000 | 1,100 |
| 2003-06-12 | 101 | 101 | 98 | 98 | 12,000 | 980 |
| 2003-06-11 | 95 | 100 | 95 | 97 | 15,000 | 970 |
| 2003-06-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-06-09 | 95 | 95 | 93 | 93 | 23,000 | 930 |
| 2003-06-06 | 90 | 93 | 90 | 93 | 26,000 | 930 |
| 2003-06-05 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-06-03 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2003-06-02 | 94 | 94 | 91 | 91 | 15,000 | 910 |
| 2003-05-30 | 92 | 93 | 92 | 92 | 19,000 | 920 |
| 2003-05-29 | 90 | 92 | 89 | 92 | 15,000 | 920 |
| 2003-05-28 | 89 | 92 | 87 | 87 | 16,000 | 870 |
| 2003-05-27 | 86 | 86 | 84 | 84 | 8,000 | 840 |
| 2003-05-26 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-05-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-05-22 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2003-05-21 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2003-05-20 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2003-05-19 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2003-05-16 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-05-15 | 85 | 86 | 81 | 84 | 38,000 | 840 |
| 2003-05-14 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2003-05-13 | 83 | 84 | 81 | 84 | 8,000 | 840 |
| 2003-05-12 | 85 | 85 | 83 | 83 | 11,000 | 830 |
| 2003-05-09 | 77 | 86 | 77 | 86 | 18,000 | 860 |
| 2003-05-08 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2003-05-07 | 81 | 81 | 74 | 75 | 28,000 | 750 |
| 2003-05-06 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2003-05-02 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-05-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-04-28 | 85 | 85 | 83 | 83 | 12,000 | 830 |
| 2003-04-25 | 84 | 84 | 82 | 84 | 15,000 | 840 |
| 2003-04-24 | 83 | 84 | 83 | 84 | 11,000 | 840 |
| 2003-04-23 | 78 | 80 | 78 | 80 | 3,000 | 800 |
| 2003-04-22 | 77 | 79 | 77 | 78 | 8,000 | 780 |
| 2003-04-21 | 73 | 74 | 73 | 74 | 8,000 | 740 |
| 2003-04-18 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2003-04-17 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 2003-04-16 | 71 | 71 | 69 | 69 | 2,000 | 690 |
| 2003-04-15 | 68 | 70 | 68 | 70 | 10,000 | 700 |
| 2003-04-14 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2003-04-10 | 71 | 73 | 71 | 73 | 3,000 | 730 |
| 2003-04-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-04-08 | 68 | 71 | 67 | 71 | 14,000 | 710 |
| 2003-04-07 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-04-03 | 68 | 71 | 68 | 70 | 5,000 | 700 |
| 2003-04-02 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2003-03-31 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2003-03-28 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2003-03-26 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-03-25 | 69 | 70 | 69 | 70 | 5,000 | 700 |
| 2003-03-24 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-03-20 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-03-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-03-18 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-03-17 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2003-03-14 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2003-03-13 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-03-12 | 70 | 72 | 70 | 72 | 4,000 | 720 |
| 2003-03-10 | 75 | 77 | 75 | 77 | 4,000 | 770 |
| 2003-03-07 | 75 | 77 | 75 | 76 | 10,000 | 760 |
| 2003-03-05 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-03-04 | 77 | 78 | 77 | 78 | 7,000 | 780 |
| 2003-03-03 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-02-25 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2003-02-24 | 84 | 84 | 82 | 82 | 4,000 | 820 |
| 2003-02-21 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2003-02-20 | 78 | 80 | 77 | 80 | 11,000 | 800 |
| 2003-02-19 | 76 | 82 | 76 | 82 | 17,000 | 820 |
| 2003-02-18 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2003-02-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-02-14 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2003-02-12 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-02-10 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-02-07 | 71 | 71 | 70 | 70 | 10,000 | 700 |
| 2003-02-06 | 67 | 69 | 67 | 69 | 3,000 | 690 |
| 2003-02-05 | 68 | 68 | 66 | 66 | 10,000 | 660 |
| 2003-02-04 | 68 | 68 | 67 | 67 | 3,000 | 670 |
| 2003-02-03 | 67 | 68 | 66 | 66 | 10,000 | 660 |
| 2003-01-31 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2003-01-30 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-01-29 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2003-01-28 | 68 | 68 | 67 | 68 | 10,000 | 680 |
| 2003-01-27 | 72 | 72 | 69 | 69 | 10,000 | 690 |
| 2003-01-24 | 72 | 73 | 71 | 71 | 11,000 | 710 |
| 2003-01-23 | 70 | 71 | 70 | 71 | 10,000 | 710 |
| 2003-01-22 | 69 | 70 | 69 | 70 | 5,000 | 700 |
| 2003-01-21 | 70 | 70 | 68 | 68 | 10,000 | 680 |
| 2003-01-20 | 69 | 71 | 69 | 71 | 3,000 | 710 |
| 2003-01-17 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2003-01-16 | 69 | 69 | 67 | 67 | 7,000 | 670 |
| 2003-01-15 | 67 | 69 | 66 | 69 | 10,000 | 690 |
| 2003-01-14 | 74 | 74 | 69 | 72 | 10,000 | 720 |
| 2003-01-10 | 63 | 64 | 63 | 64 | 8,000 | 640 |
| 2003-01-09 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2003-01-08 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2003-01-07 | 69 | 69 | 69 | 69 | 2,000 | 690 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
