4361 川口化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 277 | 288 | 260 | 270 | 249,000 | 2,700 |
| 2004-12-29 | 270 | 296 | 261 | 282 | 2,143,000 | 2,820 |
| 2004-12-28 | 223 | 255 | 223 | 255 | 594,000 | 2,550 |
| 2004-12-27 | 214 | 223 | 212 | 223 | 94,000 | 2,230 |
| 2004-12-24 | 212 | 215 | 212 | 215 | 21,000 | 2,150 |
| 2004-12-22 | 209 | 213 | 209 | 212 | 21,000 | 2,120 |
| 2004-12-21 | 207 | 211 | 206 | 211 | 22,000 | 2,110 |
| 2004-12-20 | 209 | 211 | 207 | 207 | 46,000 | 2,070 |
| 2004-12-17 | 205 | 210 | 203 | 210 | 37,000 | 2,100 |
| 2004-12-16 | 203 | 205 | 200 | 204 | 90,000 | 2,040 |
| 2004-12-15 | 203 | 205 | 200 | 203 | 51,000 | 2,030 |
| 2004-12-14 | 201 | 203 | 196 | 201 | 84,000 | 2,010 |
| 2004-12-13 | 205 | 209 | 195 | 200 | 149,000 | 2,000 |
| 2004-12-10 | 235 | 247 | 205 | 218 | 384,000 | 2,180 |
| 2004-12-09 | 243 | 243 | 219 | 237 | 190,000 | 2,370 |
| 2004-12-08 | 233 | 247 | 229 | 239 | 364,000 | 2,390 |
| 2004-12-07 | 230 | 234 | 226 | 229 | 119,000 | 2,290 |
| 2004-12-06 | 220 | 228 | 220 | 227 | 140,000 | 2,270 |
| 2004-12-03 | 205 | 219 | 205 | 213 | 105,000 | 2,130 |
| 2004-12-02 | 200 | 215 | 200 | 207 | 87,000 | 2,070 |
| 2004-12-01 | 198 | 202 | 197 | 197 | 34,000 | 1,970 |
| 2004-11-30 | 198 | 199 | 195 | 196 | 21,000 | 1,960 |
| 2004-11-29 | 195 | 198 | 195 | 198 | 8,000 | 1,980 |
| 2004-11-26 | 195 | 196 | 192 | 196 | 17,000 | 1,960 |
| 2004-11-25 | 198 | 204 | 196 | 196 | 23,000 | 1,960 |
| 2004-11-24 | 202 | 203 | 198 | 202 | 52,000 | 2,020 |
| 2004-11-22 | 195 | 199 | 195 | 197 | 34,000 | 1,970 |
| 2004-11-19 | 198 | 200 | 195 | 200 | 42,000 | 2,000 |
| 2004-11-18 | 199 | 200 | 198 | 200 | 21,000 | 2,000 |
| 2004-11-17 | 191 | 200 | 191 | 200 | 53,000 | 2,000 |
| 2004-11-16 | 190 | 193 | 190 | 191 | 21,000 | 1,910 |
| 2004-11-15 | 190 | 191 | 185 | 191 | 23,000 | 1,910 |
| 2004-11-12 | 183 | 190 | 182 | 190 | 42,000 | 1,900 |
| 2004-11-11 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2004-11-10 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2004-11-09 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2004-11-08 | 181 | 181 | 179 | 181 | 23,000 | 1,810 |
| 2004-11-05 | 175 | 181 | 175 | 181 | 9,000 | 1,810 |
| 2004-11-04 | 186 | 186 | 181 | 184 | 11,000 | 1,840 |
| 2004-11-02 | 168 | 186 | 167 | 181 | 24,000 | 1,810 |
| 2004-11-01 | 167 | 170 | 165 | 170 | 13,000 | 1,700 |
| 2004-10-29 | 171 | 171 | 167 | 167 | 9,000 | 1,670 |
| 2004-10-28 | 170 | 170 | 167 | 170 | 11,000 | 1,700 |
| 2004-10-27 | 170 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2004-10-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-10-25 | 168 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2004-10-22 | 174 | 174 | 165 | 166 | 12,000 | 1,660 |
| 2004-10-21 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 2004-10-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-10-19 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2004-10-18 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2004-10-15 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2004-10-14 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2004-10-12 | 185 | 185 | 176 | 176 | 6,000 | 1,760 |
| 2004-10-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-10-07 | 179 | 180 | 178 | 180 | 8,000 | 1,800 |
| 2004-10-06 | 175 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2004-10-05 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2004-10-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-10-01 | 173 | 174 | 169 | 169 | 3,000 | 1,690 |
| 2004-09-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-09-27 | 165 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2004-09-24 | 168 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2004-09-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-09-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-09-17 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2004-09-16 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2004-09-15 | 179 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2004-09-14 | 177 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2004-09-13 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2004-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-09-09 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2004-09-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-07 | 178 | 182 | 173 | 182 | 12,000 | 1,820 |
| 2004-09-06 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2004-09-03 | 188 | 192 | 188 | 188 | 10,000 | 1,880 |
| 2004-09-02 | 184 | 186 | 181 | 182 | 21,000 | 1,820 |
| 2004-09-01 | 179 | 182 | 177 | 177 | 11,000 | 1,770 |
| 2004-08-31 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-08-30 | 182 | 182 | 170 | 170 | 5,000 | 1,700 |
| 2004-08-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-08-25 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2004-08-24 | 173 | 175 | 172 | 172 | 3,000 | 1,720 |
| 2004-08-23 | 171 | 178 | 166 | 178 | 13,000 | 1,780 |
| 2004-08-20 | 177 | 178 | 170 | 173 | 9,000 | 1,730 |
| 2004-08-19 | 183 | 185 | 175 | 175 | 15,000 | 1,750 |
| 2004-08-18 | 171 | 200 | 171 | 188 | 97,000 | 1,880 |
| 2004-08-17 | 164 | 172 | 164 | 172 | 18,000 | 1,720 |
| 2004-08-16 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-08-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-08-12 | 168 | 168 | 158 | 159 | 10,000 | 1,590 |
| 2004-08-11 | 165 | 165 | 158 | 160 | 6,000 | 1,600 |
| 2004-08-10 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2004-08-09 | 153 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2004-08-06 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2004-08-05 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2004-08-04 | 159 | 160 | 153 | 160 | 26,000 | 1,600 |
| 2004-08-03 | 162 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2004-08-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-07-30 | 171 | 171 | 166 | 167 | 4,000 | 1,670 |
| 2004-07-29 | 172 | 172 | 167 | 167 | 6,000 | 1,670 |
| 2004-07-28 | 164 | 169 | 164 | 168 | 4,000 | 1,680 |
| 2004-07-27 | 170 | 170 | 156 | 159 | 22,000 | 1,590 |
| 2004-07-26 | 181 | 181 | 170 | 170 | 18,000 | 1,700 |
| 2004-07-23 | 185 | 186 | 180 | 180 | 13,000 | 1,800 |
| 2004-07-22 | 188 | 188 | 180 | 185 | 21,000 | 1,850 |
| 2004-07-21 | 182 | 187 | 181 | 183 | 22,000 | 1,830 |
| 2004-07-20 | 189 | 189 | 178 | 180 | 14,000 | 1,800 |
| 2004-07-16 | 181 | 190 | 180 | 190 | 25,000 | 1,900 |
| 2004-07-15 | 185 | 185 | 180 | 183 | 30,000 | 1,830 |
| 2004-07-14 | 198 | 199 | 181 | 183 | 57,000 | 1,830 |
| 2004-07-13 | 194 | 201 | 191 | 193 | 63,000 | 1,930 |
| 2004-07-12 | 200 | 210 | 195 | 199 | 149,000 | 1,990 |
| 2004-07-09 | 220 | 235 | 211 | 215 | 818,000 | 2,150 |
| 2004-07-08 | 162 | 210 | 161 | 201 | 270,000 | 2,010 |
| 2004-07-07 | 161 | 163 | 161 | 161 | 11,000 | 1,610 |
| 2004-07-06 | 163 | 163 | 161 | 161 | 14,000 | 1,610 |
| 2004-07-05 | 163 | 164 | 163 | 163 | 11,000 | 1,630 |
| 2004-07-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-06-30 | 159 | 159 | 157 | 157 | 6,000 | 1,570 |
| 2004-06-29 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2004-06-28 | 161 | 161 | 155 | 158 | 14,000 | 1,580 |
| 2004-06-25 | 159 | 162 | 157 | 162 | 14,000 | 1,620 |
| 2004-06-24 | 168 | 168 | 156 | 156 | 13,000 | 1,560 |
| 2004-06-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-06-21 | 154 | 171 | 154 | 171 | 4,000 | 1,710 |
| 2004-06-18 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2004-06-17 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2004-06-16 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2004-06-15 | 166 | 169 | 166 | 169 | 5,000 | 1,690 |
| 2004-06-14 | 175 | 175 | 166 | 166 | 5,000 | 1,660 |
| 2004-06-11 | 162 | 172 | 162 | 172 | 4,000 | 1,720 |
| 2004-06-10 | 161 | 164 | 160 | 162 | 5,000 | 1,620 |
| 2004-06-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2004-06-04 | 154 | 160 | 154 | 160 | 2,000 | 1,600 |
| 2004-06-01 | 165 | 170 | 165 | 169 | 4,000 | 1,690 |
| 2004-05-31 | 160 | 172 | 160 | 172 | 3,000 | 1,720 |
| 2004-05-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-05-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-05-25 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2004-05-21 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2004-05-20 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2004-05-17 | 158 | 159 | 151 | 153 | 9,000 | 1,530 |
| 2004-05-14 | 165 | 165 | 159 | 159 | 9,000 | 1,590 |
| 2004-05-13 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-05-12 | 162 | 162 | 161 | 161 | 14,000 | 1,610 |
| 2004-05-11 | 165 | 165 | 161 | 161 | 17,000 | 1,610 |
| 2004-05-10 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-05-07 | 165 | 181 | 165 | 181 | 13,000 | 1,810 |
| 2004-05-06 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2004-04-30 | 168 | 182 | 167 | 182 | 6,000 | 1,820 |
| 2004-04-28 | 177 | 177 | 168 | 170 | 39,000 | 1,700 |
| 2004-04-27 | 168 | 177 | 163 | 177 | 66,000 | 1,770 |
| 2004-04-26 | 183 | 183 | 180 | 183 | 51,000 | 1,830 |
| 2004-04-23 | 171 | 188 | 166 | 184 | 127,000 | 1,840 |
| 2004-04-22 | 165 | 166 | 165 | 166 | 11,000 | 1,660 |
| 2004-04-21 | 170 | 172 | 165 | 165 | 25,000 | 1,650 |
| 2004-04-20 | 169 | 170 | 164 | 164 | 21,000 | 1,640 |
| 2004-04-19 | 168 | 172 | 161 | 161 | 20,000 | 1,610 |
| 2004-04-16 | 168 | 168 | 151 | 153 | 20,000 | 1,530 |
| 2004-04-15 | 170 | 170 | 167 | 167 | 30,000 | 1,670 |
| 2004-04-14 | 167 | 170 | 166 | 170 | 21,000 | 1,700 |
| 2004-04-13 | 166 | 167 | 166 | 167 | 14,000 | 1,670 |
| 2004-04-12 | 168 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2004-04-09 | 166 | 168 | 163 | 165 | 37,000 | 1,650 |
| 2004-04-08 | 160 | 170 | 158 | 166 | 40,000 | 1,660 |
| 2004-04-07 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2004-04-06 | 161 | 161 | 157 | 157 | 14,000 | 1,570 |
| 2004-04-05 | 160 | 160 | 159 | 159 | 10,000 | 1,590 |
| 2004-04-02 | 156 | 164 | 156 | 159 | 27,000 | 1,590 |
| 2004-04-01 | 159 | 159 | 151 | 154 | 14,000 | 1,540 |
| 2004-03-31 | 159 | 159 | 156 | 157 | 14,000 | 1,570 |
| 2004-03-30 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2004-03-29 | 159 | 159 | 150 | 150 | 30,000 | 1,500 |
| 2004-03-26 | 158 | 159 | 155 | 158 | 23,000 | 1,580 |
| 2004-03-25 | 156 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2004-03-24 | 153 | 156 | 153 | 153 | 5,000 | 1,530 |
| 2004-03-23 | 155 | 158 | 150 | 150 | 14,000 | 1,500 |
| 2004-03-22 | 151 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2004-03-19 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2004-03-18 | 163 | 164 | 155 | 155 | 33,000 | 1,550 |
| 2004-03-17 | 154 | 159 | 152 | 159 | 33,000 | 1,590 |
| 2004-03-16 | 148 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2004-03-15 | 157 | 157 | 148 | 148 | 20,000 | 1,480 |
| 2004-03-12 | 157 | 157 | 152 | 154 | 14,000 | 1,540 |
| 2004-03-11 | 151 | 157 | 150 | 151 | 28,000 | 1,510 |
| 2004-03-10 | 155 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2004-03-09 | 153 | 158 | 153 | 153 | 28,000 | 1,530 |
| 2004-03-08 | 149 | 158 | 147 | 158 | 33,000 | 1,580 |
| 2004-03-05 | 138 | 145 | 138 | 145 | 29,000 | 1,450 |
| 2004-03-04 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2004-03-03 | 138 | 138 | 137 | 138 | 8,000 | 1,380 |
| 2004-03-02 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2004-03-01 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2004-02-27 | 134 | 137 | 134 | 137 | 4,000 | 1,370 |
| 2004-02-26 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2004-02-25 | 137 | 137 | 135 | 137 | 5,000 | 1,370 |
| 2004-02-23 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2004-02-20 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
| 2004-02-18 | 132 | 140 | 132 | 138 | 9,000 | 1,380 |
| 2004-02-17 | 132 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2004-02-16 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2004-02-13 | 136 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2004-02-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-02-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-02-09 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2004-02-06 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2004-02-05 | 138 | 140 | 138 | 140 | 6,000 | 1,400 |
| 2004-02-04 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2004-02-03 | 143 | 143 | 140 | 140 | 7,000 | 1,400 |
| 2004-02-02 | 138 | 143 | 138 | 143 | 4,000 | 1,430 |
| 2004-01-30 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2004-01-29 | 145 | 145 | 137 | 137 | 7,000 | 1,370 |
| 2004-01-28 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2004-01-27 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2004-01-26 | 142 | 142 | 138 | 138 | 14,000 | 1,380 |
| 2004-01-23 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 2004-01-22 | 141 | 142 | 141 | 142 | 6,000 | 1,420 |
| 2004-01-21 | 144 | 144 | 140 | 140 | 2,000 | 1,400 |
| 2004-01-20 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2004-01-19 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2004-01-16 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2004-01-15 | 140 | 142 | 140 | 140 | 11,000 | 1,400 |
| 2004-01-14 | 137 | 144 | 137 | 144 | 19,000 | 1,440 |
| 2004-01-13 | 155 | 155 | 140 | 150 | 24,000 | 1,500 |
| 2004-01-09 | 172 | 173 | 139 | 155 | 237,000 | 1,550 |
| 2004-01-08 | 120 | 163 | 120 | 162 | 94,000 | 1,620 |
| 2004-01-07 | 121 | 121 | 113 | 113 | 15,000 | 1,130 |
| 2004-01-06 | 124 | 124 | 117 | 120 | 6,000 | 1,200 |
| 2004-01-05 | 110 | 114 | 110 | 114 | 12,000 | 1,140 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
