4361 川口化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 586 | 586 | 572 | 572 | 187,000 | 5,720 |
| 2005-12-29 | 578 | 589 | 550 | 576 | 709,000 | 5,760 |
| 2005-12-28 | 634 | 634 | 595 | 608 | 286,000 | 6,080 |
| 2005-12-27 | 598 | 625 | 561 | 584 | 583,000 | 5,840 |
| 2005-12-26 | 696 | 706 | 628 | 628 | 342,000 | 6,280 |
| 2005-12-22 | 744 | 744 | 701 | 731 | 159,000 | 7,310 |
| 2005-12-21 | 750 | 758 | 743 | 750 | 46,000 | 7,500 |
| 2005-12-20 | 757 | 760 | 744 | 760 | 108,000 | 7,600 |
| 2005-12-19 | 745 | 761 | 715 | 756 | 144,000 | 7,560 |
| 2005-12-16 | 771 | 782 | 760 | 760 | 83,000 | 7,600 |
| 2005-12-15 | 782 | 789 | 770 | 770 | 71,000 | 7,700 |
| 2005-12-14 | 769 | 797 | 761 | 782 | 149,000 | 7,820 |
| 2005-12-13 | 785 | 785 | 766 | 779 | 56,000 | 7,790 |
| 2005-12-12 | 778 | 810 | 760 | 785 | 89,000 | 7,850 |
| 2005-12-09 | 777 | 793 | 777 | 783 | 33,000 | 7,830 |
| 2005-12-08 | 786 | 793 | 777 | 778 | 90,000 | 7,780 |
| 2005-12-07 | 816 | 816 | 795 | 804 | 43,000 | 8,040 |
| 2005-12-06 | 810 | 828 | 792 | 820 | 81,000 | 8,200 |
| 2005-12-05 | 822 | 832 | 801 | 810 | 77,000 | 8,100 |
| 2005-12-02 | 846 | 849 | 820 | 821 | 142,000 | 8,210 |
| 2005-12-01 | 824 | 848 | 810 | 845 | 164,000 | 8,450 |
| 2005-11-30 | 834 | 835 | 825 | 834 | 114,000 | 8,340 |
| 2005-11-29 | 818 | 834 | 808 | 834 | 133,000 | 8,340 |
| 2005-11-28 | 796 | 823 | 796 | 808 | 55,000 | 8,080 |
| 2005-11-25 | 792 | 795 | 775 | 793 | 112,000 | 7,930 |
| 2005-11-24 | 801 | 804 | 780 | 786 | 67,000 | 7,860 |
| 2005-11-22 | 795 | 810 | 790 | 802 | 76,000 | 8,020 |
| 2005-11-21 | 798 | 800 | 790 | 794 | 43,000 | 7,940 |
| 2005-11-18 | 745 | 819 | 744 | 799 | 237,000 | 7,990 |
| 2005-11-17 | 835 | 835 | 825 | 835 | 42,000 | 8,350 |
| 2005-11-16 | 850 | 850 | 835 | 844 | 23,000 | 8,440 |
| 2005-11-15 | 840 | 854 | 832 | 850 | 91,000 | 8,500 |
| 2005-11-14 | 841 | 855 | 815 | 845 | 156,000 | 8,450 |
| 2005-11-11 | 860 | 860 | 849 | 851 | 26,000 | 8,510 |
| 2005-11-10 | 845 | 872 | 833 | 859 | 126,000 | 8,590 |
| 2005-11-09 | 843 | 860 | 837 | 845 | 94,000 | 8,450 |
| 2005-11-08 | 889 | 889 | 861 | 873 | 45,000 | 8,730 |
| 2005-11-07 | 894 | 894 | 880 | 889 | 49,000 | 8,890 |
| 2005-11-04 | 884 | 915 | 884 | 894 | 111,000 | 8,940 |
| 2005-11-02 | 938 | 938 | 892 | 904 | 141,000 | 9,040 |
| 2005-11-01 | 949 | 954 | 933 | 948 | 18,000 | 9,480 |
| 2005-10-31 | 940 | 955 | 940 | 955 | 25,000 | 9,550 |
| 2005-10-28 | 933 | 975 | 933 | 960 | 61,000 | 9,600 |
| 2005-10-27 | 981 | 982 | 953 | 958 | 37,000 | 9,580 |
| 2005-10-26 | 971 | 983 | 969 | 980 | 73,000 | 9,800 |
| 2005-10-25 | 945 | 964 | 941 | 964 | 51,000 | 9,640 |
| 2005-10-24 | 970 | 970 | 950 | 955 | 56,000 | 9,550 |
| 2005-10-21 | 986 | 990 | 962 | 974 | 115,000 | 9,740 |
| 2005-10-20 | 983 | 1,000 | 981 | 989 | 125,000 | 9,890 |
| 2005-10-19 | 994 | 1,005 | 975 | 993 | 201,000 | 9,930 |
| 2005-10-18 | 948 | 988 | 940 | 974 | 338,000 | 9,740 |
| 2005-10-17 | 934 | 948 | 915 | 948 | 215,000 | 9,480 |
| 2005-10-14 | 852 | 910 | 850 | 904 | 236,000 | 9,040 |
| 2005-10-13 | 852 | 855 | 837 | 850 | 49,000 | 8,500 |
| 2005-10-12 | 848 | 860 | 841 | 852 | 48,000 | 8,520 |
| 2005-10-11 | 851 | 851 | 826 | 849 | 78,000 | 8,490 |
| 2005-10-07 | 852 | 858 | 845 | 858 | 36,000 | 8,580 |
| 2005-10-06 | 880 | 888 | 840 | 862 | 207,000 | 8,620 |
| 2005-10-05 | 868 | 882 | 841 | 880 | 137,000 | 8,800 |
| 2005-10-04 | 873 | 876 | 850 | 863 | 76,000 | 8,630 |
| 2005-10-03 | 878 | 878 | 850 | 873 | 49,000 | 8,730 |
| 2005-09-30 | 894 | 907 | 865 | 898 | 287,000 | 8,980 |
| 2005-09-29 | 860 | 884 | 833 | 884 | 170,000 | 8,840 |
| 2005-09-28 | 853 | 870 | 830 | 863 | 110,000 | 8,630 |
| 2005-09-27 | 889 | 889 | 850 | 883 | 43,000 | 8,830 |
| 2005-09-26 | 890 | 910 | 845 | 899 | 102,000 | 8,990 |
| 2005-09-22 | 920 | 920 | 880 | 892 | 73,000 | 8,920 |
| 2005-09-21 | 929 | 939 | 903 | 921 | 74,000 | 9,210 |
| 2005-09-20 | 975 | 975 | 932 | 949 | 179,000 | 9,490 |
| 2005-09-16 | 900 | 970 | 900 | 970 | 249,000 | 9,700 |
| 2005-09-15 | 876 | 882 | 866 | 870 | 98,000 | 8,700 |
| 2005-09-14 | 866 | 896 | 850 | 896 | 57,000 | 8,960 |
| 2005-09-13 | 874 | 896 | 860 | 896 | 52,000 | 8,960 |
| 2005-09-12 | 891 | 910 | 881 | 904 | 50,000 | 9,040 |
| 2005-09-09 | 909 | 909 | 861 | 890 | 79,000 | 8,900 |
| 2005-09-08 | 882 | 908 | 802 | 908 | 229,000 | 9,080 |
| 2005-09-07 | 954 | 954 | 890 | 903 | 88,000 | 9,030 |
| 2005-09-06 | 978 | 978 | 950 | 959 | 80,000 | 9,590 |
| 2005-09-05 | 973 | 982 | 951 | 980 | 57,000 | 9,800 |
| 2005-09-02 | 980 | 995 | 961 | 995 | 56,000 | 9,950 |
| 2005-09-01 | 980 | 990 | 970 | 980 | 43,000 | 9,800 |
| 2005-08-31 | 997 | 1,006 | 996 | 1,000 | 23,000 | 10,000 |
| 2005-08-30 | 1,004 | 1,004 | 987 | 1,000 | 23,000 | 10,000 |
| 2005-08-29 | 1,010 | 1,012 | 986 | 1,000 | 57,000 | 10,000 |
| 2005-08-26 | 1,015 | 1,026 | 1,006 | 1,006 | 25,000 | 10,060 |
| 2005-08-25 | 1,017 | 1,044 | 1,008 | 1,034 | 26,000 | 10,340 |
| 2005-08-24 | 1,010 | 1,047 | 990 | 1,046 | 34,000 | 10,460 |
| 2005-08-23 | 1,010 | 1,026 | 1,000 | 1,026 | 27,000 | 10,260 |
| 2005-08-22 | 1,084 | 1,084 | 1,001 | 1,045 | 67,000 | 10,450 |
| 2005-08-19 | 1,010 | 1,060 | 1,000 | 1,059 | 60,000 | 10,590 |
| 2005-08-18 | 1,009 | 1,020 | 994 | 1,019 | 24,000 | 10,190 |
| 2005-08-17 | 1,000 | 1,023 | 1,000 | 1,019 | 18,000 | 10,190 |
| 2005-08-16 | 1,004 | 1,020 | 1,000 | 1,020 | 5,000 | 10,200 |
| 2005-08-15 | 1,006 | 1,024 | 970 | 1,024 | 34,000 | 10,240 |
| 2005-08-12 | 1,015 | 1,026 | 1,000 | 1,026 | 34,000 | 10,260 |
| 2005-08-11 | 980 | 1,006 | 950 | 1,003 | 45,000 | 10,030 |
| 2005-08-10 | 990 | 990 | 950 | 981 | 79,000 | 9,810 |
| 2005-08-09 | 985 | 1,003 | 982 | 989 | 25,000 | 9,890 |
| 2005-08-08 | 1,018 | 1,020 | 1,000 | 1,020 | 16,000 | 10,200 |
| 2005-08-05 | 993 | 1,021 | 990 | 1,021 | 34,000 | 10,210 |
| 2005-08-04 | 1,061 | 1,061 | 1,012 | 1,013 | 44,000 | 10,130 |
| 2005-08-03 | 1,074 | 1,086 | 1,050 | 1,085 | 34,000 | 10,850 |
| 2005-08-02 | 1,085 | 1,097 | 1,071 | 1,091 | 44,000 | 10,910 |
| 2005-08-01 | 1,050 | 1,120 | 1,050 | 1,105 | 50,000 | 11,050 |
| 2005-07-29 | 1,055 | 1,080 | 1,021 | 1,077 | 40,000 | 10,770 |
| 2005-07-28 | 1,007 | 1,057 | 1,007 | 1,057 | 24,000 | 10,570 |
| 2005-07-27 | 1,038 | 1,038 | 950 | 1,007 | 152,000 | 10,070 |
| 2005-07-26 | 1,102 | 1,113 | 1,015 | 1,045 | 70,000 | 10,450 |
| 2005-07-25 | 1,143 | 1,143 | 1,104 | 1,113 | 29,000 | 11,130 |
| 2005-07-22 | 1,140 | 1,140 | 1,111 | 1,125 | 98,000 | 11,250 |
| 2005-07-21 | 1,129 | 1,155 | 1,125 | 1,140 | 133,000 | 11,400 |
| 2005-07-20 | 1,145 | 1,159 | 1,110 | 1,123 | 199,000 | 11,230 |
| 2005-07-19 | 1,141 | 1,175 | 1,110 | 1,165 | 99,000 | 11,650 |
| 2005-07-15 | 1,160 | 1,175 | 1,155 | 1,161 | 31,000 | 11,610 |
| 2005-07-14 | 1,182 | 1,185 | 1,155 | 1,165 | 81,000 | 11,650 |
| 2005-07-13 | 1,180 | 1,190 | 1,167 | 1,178 | 101,000 | 11,780 |
| 2005-07-12 | 1,160 | 1,200 | 1,140 | 1,185 | 161,000 | 11,850 |
| 2005-07-11 | 1,155 | 1,175 | 1,146 | 1,170 | 94,000 | 11,700 |
| 2005-07-08 | 1,142 | 1,175 | 1,121 | 1,175 | 109,000 | 11,750 |
| 2005-07-07 | 1,160 | 1,185 | 1,120 | 1,162 | 217,000 | 11,620 |
| 2005-07-06 | 1,099 | 1,170 | 1,085 | 1,170 | 185,000 | 11,700 |
| 2005-07-05 | 1,071 | 1,100 | 1,048 | 1,100 | 55,000 | 11,000 |
| 2005-07-04 | 1,087 | 1,087 | 1,035 | 1,070 | 50,000 | 10,700 |
| 2005-07-01 | 1,041 | 1,120 | 1,040 | 1,067 | 163,000 | 10,670 |
| 2005-06-30 | 1,028 | 1,044 | 1,025 | 1,039 | 95,000 | 10,390 |
| 2005-06-29 | 1,010 | 1,028 | 1,000 | 1,028 | 38,000 | 10,280 |
| 2005-06-28 | 1,022 | 1,022 | 970 | 1,015 | 64,000 | 10,150 |
| 2005-06-27 | 1,022 | 1,038 | 1,001 | 1,010 | 56,000 | 10,100 |
| 2005-06-24 | 1,020 | 1,045 | 1,007 | 1,039 | 88,000 | 10,390 |
| 2005-06-23 | 1,040 | 1,040 | 994 | 1,038 | 55,000 | 10,380 |
| 2005-06-22 | 1,040 | 1,060 | 1,030 | 1,040 | 34,000 | 10,400 |
| 2005-06-21 | 1,064 | 1,064 | 1,030 | 1,052 | 41,000 | 10,520 |
| 2005-06-20 | 1,068 | 1,087 | 1,061 | 1,084 | 91,000 | 10,840 |
| 2005-06-17 | 1,085 | 1,090 | 1,062 | 1,088 | 109,000 | 10,880 |
| 2005-06-16 | 1,037 | 1,098 | 1,037 | 1,079 | 126,000 | 10,790 |
| 2005-06-15 | 1,034 | 1,080 | 1,032 | 1,042 | 48,000 | 10,420 |
| 2005-06-14 | 1,006 | 1,080 | 1,005 | 1,030 | 246,000 | 10,300 |
| 2005-06-13 | 1,023 | 1,023 | 991 | 1,001 | 48,000 | 10,010 |
| 2005-06-10 | 1,000 | 1,020 | 970 | 1,003 | 55,000 | 10,030 |
| 2005-06-09 | 1,051 | 1,060 | 985 | 1,000 | 105,000 | 10,000 |
| 2005-06-08 | 1,011 | 1,050 | 1,011 | 1,049 | 139,000 | 10,490 |
| 2005-06-07 | 1,011 | 1,029 | 1,000 | 1,011 | 124,000 | 10,110 |
| 2005-06-06 | 995 | 1,030 | 987 | 1,007 | 178,000 | 10,070 |
| 2005-06-03 | 1,000 | 1,015 | 981 | 1,003 | 169,000 | 10,030 |
| 2005-06-02 | 911 | 979 | 911 | 965 | 145,000 | 9,650 |
| 2005-06-01 | 895 | 910 | 891 | 891 | 37,000 | 8,910 |
| 2005-05-31 | 870 | 894 | 860 | 894 | 17,000 | 8,940 |
| 2005-05-30 | 880 | 892 | 853 | 890 | 22,000 | 8,900 |
| 2005-05-27 | 890 | 900 | 863 | 870 | 540,000 | 8,700 |
| 2005-05-26 | 870 | 891 | 840 | 891 | 50,000 | 8,910 |
| 2005-05-25 | 920 | 920 | 852 | 900 | 40,000 | 9,000 |
| 2005-05-24 | 920 | 921 | 900 | 921 | 29,000 | 9,210 |
| 2005-05-23 | 924 | 948 | 912 | 928 | 35,000 | 9,280 |
| 2005-05-20 | 889 | 935 | 885 | 934 | 511,000 | 9,340 |
| 2005-05-19 | 851 | 880 | 851 | 879 | 42,000 | 8,790 |
| 2005-05-18 | 890 | 890 | 852 | 881 | 30,000 | 8,810 |
| 2005-05-17 | 946 | 950 | 860 | 891 | 71,000 | 8,910 |
| 2005-05-16 | 947 | 947 | 922 | 945 | 60,000 | 9,450 |
| 2005-05-13 | 948 | 970 | 922 | 940 | 106,000 | 9,400 |
| 2005-05-12 | 950 | 965 | 925 | 958 | 333,000 | 9,580 |
| 2005-05-11 | 990 | 990 | 940 | 969 | 139,000 | 9,690 |
| 2005-05-10 | 1,000 | 1,000 | 948 | 995 | 309,000 | 9,950 |
| 2005-05-09 | 980 | 1,010 | 964 | 998 | 278,000 | 9,980 |
| 2005-05-06 | 941 | 961 | 920 | 961 | 179,000 | 9,610 |
| 2005-05-02 | 892 | 934 | 891 | 923 | 100,000 | 9,230 |
| 2005-04-28 | 955 | 964 | 891 | 891 | 456,000 | 8,910 |
| 2005-04-27 | 860 | 935 | 860 | 921 | 919,000 | 9,210 |
| 2005-04-26 | 771 | 848 | 771 | 835 | 373,000 | 8,350 |
| 2005-04-25 | 750 | 786 | 750 | 761 | 73,000 | 7,610 |
| 2005-04-22 | 761 | 790 | 760 | 760 | 293,000 | 7,600 |
| 2005-04-21 | 750 | 773 | 740 | 759 | 47,000 | 7,590 |
| 2005-04-20 | 750 | 771 | 746 | 765 | 103,000 | 7,650 |
| 2005-04-19 | 741 | 787 | 740 | 741 | 263,000 | 7,410 |
| 2005-04-18 | 740 | 741 | 713 | 730 | 122,000 | 7,300 |
| 2005-04-15 | 720 | 740 | 720 | 740 | 40,000 | 7,400 |
| 2005-04-14 | 720 | 720 | 705 | 720 | 27,000 | 7,200 |
| 2005-04-13 | 736 | 740 | 712 | 720 | 26,000 | 7,200 |
| 2005-04-12 | 743 | 743 | 720 | 734 | 19,000 | 7,340 |
| 2005-04-11 | 726 | 745 | 722 | 745 | 35,000 | 7,450 |
| 2005-04-08 | 731 | 744 | 725 | 744 | 38,000 | 7,440 |
| 2005-04-07 | 743 | 769 | 721 | 741 | 46,000 | 7,410 |
| 2005-04-06 | 745 | 778 | 740 | 740 | 53,000 | 7,400 |
| 2005-04-05 | 721 | 745 | 721 | 745 | 22,000 | 7,450 |
| 2005-04-04 | 740 | 745 | 722 | 745 | 27,000 | 7,450 |
| 2005-04-01 | 763 | 790 | 740 | 750 | 132,000 | 7,500 |
| 2005-03-31 | 667 | 784 | 650 | 771 | 205,000 | 7,710 |
| 2005-03-30 | 700 | 700 | 663 | 685 | 36,000 | 6,850 |
| 2005-03-29 | 697 | 715 | 680 | 710 | 59,000 | 7,100 |
| 2005-03-28 | 724 | 724 | 680 | 696 | 63,000 | 6,960 |
| 2005-03-25 | 730 | 749 | 703 | 718 | 51,000 | 7,180 |
| 2005-03-24 | 695 | 737 | 620 | 730 | 219,000 | 7,300 |
| 2005-03-23 | 722 | 722 | 695 | 701 | 130,000 | 7,010 |
| 2005-03-22 | 744 | 744 | 725 | 739 | 40,000 | 7,390 |
| 2005-03-18 | 768 | 768 | 733 | 754 | 45,000 | 7,540 |
| 2005-03-17 | 740 | 769 | 725 | 768 | 91,000 | 7,680 |
| 2005-03-16 | 763 | 763 | 738 | 738 | 49,000 | 7,380 |
| 2005-03-15 | 770 | 780 | 754 | 766 | 65,000 | 7,660 |
| 2005-03-14 | 797 | 797 | 768 | 784 | 120,000 | 7,840 |
| 2005-03-11 | 778 | 811 | 760 | 790 | 389,000 | 7,900 |
| 2005-03-10 | 770 | 785 | 748 | 768 | 116,000 | 7,680 |
| 2005-03-09 | 730 | 795 | 730 | 780 | 716,000 | 7,800 |
| 2005-03-08 | 780 | 780 | 730 | 731 | 48,000 | 7,310 |
| 2005-03-07 | 790 | 795 | 771 | 787 | 251,000 | 7,870 |
| 2005-03-04 | 719 | 790 | 712 | 770 | 330,000 | 7,700 |
| 2005-03-03 | 720 | 729 | 692 | 729 | 164,000 | 7,290 |
| 2005-03-02 | 737 | 740 | 706 | 728 | 115,000 | 7,280 |
| 2005-03-01 | 709 | 758 | 693 | 736 | 271,000 | 7,360 |
| 2005-02-28 | 745 | 745 | 710 | 729 | 60,000 | 7,290 |
| 2005-02-25 | 730 | 745 | 729 | 745 | 104,000 | 7,450 |
| 2005-02-24 | 730 | 750 | 710 | 731 | 208,000 | 7,310 |
| 2005-02-23 | 740 | 760 | 725 | 750 | 186,000 | 7,500 |
| 2005-02-22 | 797 | 797 | 756 | 774 | 175,000 | 7,740 |
| 2005-02-21 | 820 | 820 | 756 | 775 | 258,000 | 7,750 |
| 2005-02-18 | 820 | 832 | 790 | 821 | 214,000 | 8,210 |
| 2005-02-17 | 819 | 831 | 780 | 817 | 349,000 | 8,170 |
| 2005-02-16 | 766 | 816 | 753 | 810 | 405,000 | 8,100 |
| 2005-02-15 | 779 | 793 | 735 | 756 | 377,000 | 7,560 |
| 2005-02-14 | 718 | 795 | 715 | 789 | 613,000 | 7,890 |
| 2005-02-10 | 637 | 712 | 598 | 708 | 464,000 | 7,080 |
| 2005-02-09 | 600 | 638 | 536 | 637 | 492,000 | 6,370 |
| 2005-02-08 | 598 | 640 | 580 | 599 | 285,000 | 5,990 |
| 2005-02-07 | 698 | 698 | 628 | 638 | 286,000 | 6,380 |
| 2005-02-04 | 645 | 694 | 615 | 668 | 564,000 | 6,680 |
| 2005-02-03 | 575 | 644 | 575 | 625 | 481,000 | 6,250 |
| 2005-02-02 | 485 | 580 | 485 | 545 | 339,000 | 5,450 |
| 2005-02-01 | 432 | 510 | 432 | 510 | 452,000 | 5,100 |
| 2005-01-31 | 432 | 439 | 428 | 430 | 90,000 | 4,300 |
| 2005-01-28 | 445 | 448 | 417 | 430 | 270,000 | 4,300 |
| 2005-01-27 | 393 | 468 | 385 | 460 | 535,000 | 4,600 |
| 2005-01-26 | 383 | 388 | 375 | 388 | 130,000 | 3,880 |
| 2005-01-25 | 380 | 393 | 359 | 384 | 334,000 | 3,840 |
| 2005-01-24 | 379 | 394 | 371 | 382 | 402,000 | 3,820 |
| 2005-01-21 | 322 | 373 | 317 | 369 | 666,000 | 3,690 |
| 2005-01-20 | 301 | 320 | 297 | 320 | 282,000 | 3,200 |
| 2005-01-19 | 302 | 309 | 299 | 303 | 253,000 | 3,030 |
| 2005-01-18 | 283 | 301 | 282 | 294 | 317,000 | 2,940 |
| 2005-01-17 | 290 | 291 | 279 | 285 | 127,000 | 2,850 |
| 2005-01-14 | 293 | 295 | 282 | 289 | 317,000 | 2,890 |
| 2005-01-13 | 270 | 313 | 265 | 300 | 849,000 | 3,000 |
| 2005-01-12 | 276 | 276 | 265 | 265 | 30,000 | 2,650 |
| 2005-01-11 | 272 | 279 | 263 | 279 | 59,000 | 2,790 |
| 2005-01-07 | 285 | 294 | 266 | 277 | 332,000 | 2,770 |
| 2005-01-06 | 264 | 280 | 262 | 280 | 107,000 | 2,800 |
| 2005-01-05 | 258 | 262 | 258 | 259 | 52,000 | 2,590 |
| 2005-01-04 | 272 | 273 | 245 | 265 | 69,000 | 2,650 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
