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