4361 川口化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 255 | 255 | 249 | 250 | 31,000 | 2,500 |
| 2006-12-28 | 237 | 250 | 237 | 250 | 35,000 | 2,500 |
| 2006-12-27 | 233 | 236 | 233 | 234 | 41,000 | 2,340 |
| 2006-12-26 | 235 | 247 | 235 | 237 | 61,000 | 2,370 |
| 2006-12-25 | 242 | 243 | 240 | 240 | 29,000 | 2,400 |
| 2006-12-22 | 249 | 249 | 242 | 242 | 16,000 | 2,420 |
| 2006-12-21 | 250 | 250 | 245 | 247 | 58,000 | 2,470 |
| 2006-12-20 | 251 | 255 | 245 | 255 | 56,000 | 2,550 |
| 2006-12-19 | 259 | 260 | 256 | 256 | 30,000 | 2,560 |
| 2006-12-18 | 263 | 263 | 260 | 260 | 10,000 | 2,600 |
| 2006-12-15 | 261 | 264 | 261 | 263 | 25,000 | 2,630 |
| 2006-12-14 | 262 | 266 | 262 | 263 | 10,000 | 2,630 |
| 2006-12-13 | 264 | 267 | 262 | 262 | 17,000 | 2,620 |
| 2006-12-12 | 264 | 273 | 263 | 263 | 25,000 | 2,630 |
| 2006-12-11 | 272 | 273 | 269 | 269 | 19,000 | 2,690 |
| 2006-12-08 | 269 | 271 | 265 | 269 | 11,000 | 2,690 |
| 2006-12-07 | 264 | 270 | 263 | 264 | 7,000 | 2,640 |
| 2006-12-06 | 259 | 263 | 259 | 259 | 8,000 | 2,590 |
| 2006-12-05 | 256 | 265 | 256 | 258 | 8,000 | 2,580 |
| 2006-12-04 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 2006-12-01 | 258 | 259 | 257 | 257 | 15,000 | 2,570 |
| 2006-11-30 | 257 | 260 | 253 | 258 | 12,000 | 2,580 |
| 2006-11-29 | 251 | 255 | 250 | 251 | 7,000 | 2,510 |
| 2006-11-28 | 254 | 255 | 250 | 255 | 5,000 | 2,550 |
| 2006-11-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-11-24 | 265 | 265 | 255 | 255 | 8,000 | 2,550 |
| 2006-11-22 | 242 | 257 | 242 | 255 | 10,000 | 2,550 |
| 2006-11-21 | 238 | 249 | 238 | 249 | 13,000 | 2,490 |
| 2006-11-20 | 250 | 250 | 231 | 238 | 52,000 | 2,380 |
| 2006-11-17 | 261 | 261 | 250 | 251 | 61,000 | 2,510 |
| 2006-11-16 | 265 | 266 | 262 | 262 | 34,000 | 2,620 |
| 2006-11-15 | 268 | 270 | 266 | 266 | 6,000 | 2,660 |
| 2006-11-14 | 267 | 270 | 267 | 267 | 6,000 | 2,670 |
| 2006-11-13 | 274 | 274 | 267 | 271 | 11,000 | 2,710 |
| 2006-11-10 | 275 | 275 | 270 | 270 | 12,000 | 2,700 |
| 2006-11-09 | 271 | 274 | 271 | 272 | 11,000 | 2,720 |
| 2006-11-08 | 284 | 284 | 280 | 280 | 9,000 | 2,800 |
| 2006-11-07 | 290 | 290 | 281 | 285 | 18,000 | 2,850 |
| 2006-11-06 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 2006-11-02 | 278 | 282 | 278 | 280 | 6,000 | 2,800 |
| 2006-11-01 | 278 | 285 | 278 | 281 | 26,000 | 2,810 |
| 2006-10-31 | 276 | 283 | 274 | 282 | 25,000 | 2,820 |
| 2006-10-30 | 280 | 280 | 260 | 274 | 26,000 | 2,740 |
| 2006-10-27 | 280 | 280 | 275 | 275 | 26,000 | 2,750 |
| 2006-10-26 | 285 | 289 | 282 | 282 | 32,000 | 2,820 |
| 2006-10-25 | 293 | 295 | 283 | 286 | 40,000 | 2,860 |
| 2006-10-24 | 314 | 319 | 287 | 291 | 77,000 | 2,910 |
| 2006-10-23 | 309 | 327 | 297 | 309 | 157,000 | 3,090 |
| 2006-10-20 | 303 | 306 | 291 | 304 | 105,000 | 3,040 |
| 2006-10-19 | 270 | 288 | 270 | 278 | 32,000 | 2,780 |
| 2006-10-18 | 266 | 266 | 262 | 265 | 24,000 | 2,650 |
| 2006-10-17 | 261 | 265 | 260 | 265 | 43,000 | 2,650 |
| 2006-10-16 | 252 | 260 | 252 | 260 | 39,000 | 2,600 |
| 2006-10-13 | 253 | 262 | 253 | 262 | 12,000 | 2,620 |
| 2006-10-12 | 254 | 258 | 251 | 258 | 25,000 | 2,580 |
| 2006-10-11 | 260 | 260 | 255 | 258 | 14,000 | 2,580 |
| 2006-10-10 | 260 | 262 | 259 | 260 | 38,000 | 2,600 |
| 2006-10-06 | 264 | 264 | 261 | 263 | 38,000 | 2,630 |
| 2006-10-05 | 264 | 265 | 261 | 263 | 20,000 | 2,630 |
| 2006-10-04 | 263 | 263 | 260 | 262 | 21,000 | 2,620 |
| 2006-10-03 | 266 | 266 | 260 | 262 | 34,000 | 2,620 |
| 2006-10-02 | 272 | 274 | 260 | 261 | 60,000 | 2,610 |
| 2006-09-29 | 273 | 276 | 269 | 273 | 22,000 | 2,730 |
| 2006-09-28 | 267 | 274 | 265 | 273 | 23,000 | 2,730 |
| 2006-09-27 | 260 | 265 | 260 | 265 | 8,000 | 2,650 |
| 2006-09-26 | 269 | 269 | 260 | 261 | 8,000 | 2,610 |
| 2006-09-25 | 268 | 268 | 260 | 260 | 9,000 | 2,600 |
| 2006-09-22 | 260 | 269 | 251 | 269 | 30,000 | 2,690 |
| 2006-09-21 | 272 | 272 | 260 | 263 | 38,000 | 2,630 |
| 2006-09-20 | 265 | 270 | 263 | 270 | 15,000 | 2,700 |
| 2006-09-19 | 272 | 276 | 270 | 273 | 18,000 | 2,730 |
| 2006-09-15 | 290 | 290 | 278 | 278 | 18,000 | 2,780 |
| 2006-09-14 | 280 | 287 | 278 | 287 | 24,000 | 2,870 |
| 2006-09-13 | 282 | 287 | 278 | 284 | 41,000 | 2,840 |
| 2006-09-12 | 286 | 288 | 282 | 282 | 25,000 | 2,820 |
| 2006-09-11 | 298 | 298 | 290 | 290 | 32,000 | 2,900 |
| 2006-09-08 | 292 | 298 | 292 | 298 | 29,000 | 2,980 |
| 2006-09-07 | 294 | 297 | 292 | 293 | 20,000 | 2,930 |
| 2006-09-06 | 292 | 297 | 292 | 294 | 13,000 | 2,940 |
| 2006-09-05 | 300 | 300 | 293 | 297 | 13,000 | 2,970 |
| 2006-09-04 | 302 | 302 | 297 | 301 | 6,000 | 3,010 |
| 2006-09-01 | 295 | 298 | 293 | 298 | 16,000 | 2,980 |
| 2006-08-31 | 302 | 302 | 289 | 289 | 50,000 | 2,890 |
| 2006-08-30 | 303 | 303 | 301 | 301 | 4,000 | 3,010 |
| 2006-08-29 | 298 | 305 | 298 | 305 | 12,000 | 3,050 |
| 2006-08-28 | 320 | 320 | 302 | 302 | 68,000 | 3,020 |
| 2006-08-25 | 320 | 323 | 318 | 320 | 39,000 | 3,200 |
| 2006-08-24 | 317 | 318 | 312 | 317 | 62,000 | 3,170 |
| 2006-08-23 | 313 | 314 | 311 | 313 | 37,000 | 3,130 |
| 2006-08-22 | 314 | 317 | 310 | 316 | 43,000 | 3,160 |
| 2006-08-21 | 314 | 314 | 309 | 314 | 38,000 | 3,140 |
| 2006-08-18 | 315 | 315 | 305 | 310 | 33,000 | 3,100 |
| 2006-08-17 | 303 | 317 | 303 | 308 | 65,000 | 3,080 |
| 2006-08-16 | 305 | 307 | 299 | 300 | 35,000 | 3,000 |
| 2006-08-15 | 297 | 305 | 295 | 300 | 38,000 | 3,000 |
| 2006-08-14 | 287 | 289 | 281 | 289 | 20,000 | 2,890 |
| 2006-08-11 | 287 | 290 | 287 | 287 | 11,000 | 2,870 |
| 2006-08-10 | 279 | 291 | 277 | 286 | 35,000 | 2,860 |
| 2006-08-09 | 276 | 282 | 276 | 282 | 12,000 | 2,820 |
| 2006-08-08 | 279 | 284 | 276 | 280 | 74,000 | 2,800 |
| 2006-08-07 | 290 | 293 | 284 | 289 | 48,000 | 2,890 |
| 2006-08-04 | 293 | 300 | 293 | 296 | 53,000 | 2,960 |
| 2006-08-03 | 304 | 304 | 290 | 291 | 75,000 | 2,910 |
| 2006-08-02 | 289 | 304 | 289 | 304 | 73,000 | 3,040 |
| 2006-08-01 | 300 | 304 | 295 | 299 | 46,000 | 2,990 |
| 2006-07-31 | 303 | 310 | 303 | 306 | 21,000 | 3,060 |
| 2006-07-28 | 317 | 317 | 303 | 304 | 18,000 | 3,040 |
| 2006-07-27 | 315 | 315 | 312 | 313 | 18,000 | 3,130 |
| 2006-07-26 | 312 | 324 | 290 | 295 | 26,000 | 2,950 |
| 2006-07-25 | 315 | 325 | 315 | 316 | 22,000 | 3,160 |
| 2006-07-24 | 319 | 319 | 303 | 305 | 14,000 | 3,050 |
| 2006-07-21 | 338 | 338 | 313 | 320 | 47,000 | 3,200 |
| 2006-07-20 | 319 | 330 | 307 | 330 | 90,000 | 3,300 |
| 2006-07-19 | 316 | 316 | 281 | 299 | 105,000 | 2,990 |
| 2006-07-18 | 311 | 311 | 262 | 266 | 148,000 | 2,660 |
| 2006-07-14 | 323 | 323 | 310 | 316 | 43,000 | 3,160 |
| 2006-07-13 | 332 | 350 | 330 | 333 | 68,000 | 3,330 |
| 2006-07-12 | 379 | 379 | 352 | 352 | 34,000 | 3,520 |
| 2006-07-11 | 379 | 389 | 379 | 379 | 18,000 | 3,790 |
| 2006-07-10 | 383 | 384 | 369 | 379 | 22,000 | 3,790 |
| 2006-07-07 | 392 | 398 | 388 | 388 | 53,000 | 3,880 |
| 2006-07-06 | 387 | 395 | 382 | 390 | 48,000 | 3,900 |
| 2006-07-05 | 406 | 406 | 390 | 397 | 36,000 | 3,970 |
| 2006-07-04 | 422 | 430 | 409 | 409 | 55,000 | 4,090 |
| 2006-07-03 | 425 | 434 | 420 | 422 | 66,000 | 4,220 |
| 2006-06-30 | 405 | 418 | 405 | 418 | 153,000 | 4,180 |
| 2006-06-29 | 411 | 419 | 383 | 400 | 189,000 | 4,000 |
| 2006-06-28 | 406 | 425 | 401 | 413 | 180,000 | 4,130 |
| 2006-06-27 | 451 | 453 | 430 | 431 | 340,000 | 4,310 |
| 2006-06-26 | 401 | 431 | 400 | 431 | 393,000 | 4,310 |
| 2006-06-23 | 381 | 405 | 381 | 392 | 360,000 | 3,920 |
| 2006-06-22 | 341 | 375 | 339 | 375 | 133,000 | 3,750 |
| 2006-06-21 | 384 | 384 | 341 | 346 | 165,000 | 3,460 |
| 2006-06-20 | 388 | 397 | 371 | 381 | 286,000 | 3,810 |
| 2006-06-19 | 319 | 353 | 318 | 353 | 217,000 | 3,530 |
| 2006-06-16 | 294 | 324 | 289 | 303 | 145,000 | 3,030 |
| 2006-06-15 | 256 | 271 | 255 | 270 | 44,000 | 2,700 |
| 2006-06-14 | 237 | 248 | 237 | 248 | 13,000 | 2,480 |
| 2006-06-13 | 242 | 252 | 240 | 240 | 52,000 | 2,400 |
| 2006-06-12 | 230 | 254 | 230 | 252 | 47,000 | 2,520 |
| 2006-06-09 | 250 | 254 | 234 | 240 | 67,000 | 2,400 |
| 2006-06-08 | 256 | 256 | 225 | 230 | 120,000 | 2,300 |
| 2006-06-07 | 264 | 275 | 260 | 260 | 39,000 | 2,600 |
| 2006-06-06 | 270 | 276 | 265 | 265 | 31,000 | 2,650 |
| 2006-06-05 | 270 | 275 | 268 | 275 | 23,000 | 2,750 |
| 2006-06-02 | 270 | 272 | 256 | 263 | 122,000 | 2,630 |
| 2006-06-01 | 291 | 297 | 271 | 276 | 105,000 | 2,760 |
| 2006-05-31 | 275 | 318 | 265 | 301 | 85,000 | 3,010 |
| 2006-05-30 | 299 | 303 | 285 | 285 | 107,000 | 2,850 |
| 2006-05-29 | 315 | 315 | 307 | 307 | 50,000 | 3,070 |
| 2006-05-26 | 323 | 328 | 315 | 318 | 9,000 | 3,180 |
| 2006-05-25 | 327 | 327 | 318 | 322 | 18,000 | 3,220 |
| 2006-05-24 | 315 | 325 | 311 | 318 | 35,000 | 3,180 |
| 2006-05-23 | 333 | 333 | 318 | 318 | 23,000 | 3,180 |
| 2006-05-22 | 341 | 350 | 340 | 342 | 28,000 | 3,420 |
| 2006-05-19 | 306 | 336 | 305 | 335 | 49,000 | 3,350 |
| 2006-05-18 | 310 | 320 | 305 | 315 | 79,000 | 3,150 |
| 2006-05-17 | 322 | 330 | 298 | 330 | 147,000 | 3,300 |
| 2006-05-16 | 350 | 350 | 330 | 330 | 35,000 | 3,300 |
| 2006-05-15 | 365 | 365 | 350 | 350 | 35,000 | 3,500 |
| 2006-05-12 | 361 | 369 | 345 | 360 | 84,000 | 3,600 |
| 2006-05-11 | 370 | 380 | 367 | 373 | 37,000 | 3,730 |
| 2006-05-10 | 382 | 382 | 365 | 365 | 45,000 | 3,650 |
| 2006-05-09 | 381 | 388 | 371 | 379 | 32,000 | 3,790 |
| 2006-05-08 | 388 | 400 | 381 | 381 | 54,000 | 3,810 |
| 2006-05-02 | 365 | 385 | 360 | 385 | 79,000 | 3,850 |
| 2006-05-01 | 375 | 380 | 365 | 367 | 74,000 | 3,670 |
| 2006-04-28 | 389 | 389 | 380 | 380 | 43,000 | 3,800 |
| 2006-04-27 | 387 | 390 | 381 | 389 | 28,000 | 3,890 |
| 2006-04-26 | 393 | 393 | 386 | 389 | 41,000 | 3,890 |
| 2006-04-25 | 390 | 395 | 375 | 393 | 76,000 | 3,930 |
| 2006-04-24 | 401 | 401 | 380 | 399 | 68,000 | 3,990 |
| 2006-04-21 | 419 | 420 | 405 | 409 | 64,000 | 4,090 |
| 2006-04-20 | 420 | 430 | 420 | 422 | 59,000 | 4,220 |
| 2006-04-19 | 425 | 450 | 425 | 428 | 142,000 | 4,280 |
| 2006-04-18 | 419 | 433 | 410 | 426 | 208,000 | 4,260 |
| 2006-04-17 | 450 | 450 | 409 | 409 | 244,000 | 4,090 |
| 2006-04-14 | 459 | 465 | 451 | 454 | 97,000 | 4,540 |
| 2006-04-13 | 465 | 470 | 458 | 462 | 54,000 | 4,620 |
| 2006-04-12 | 471 | 471 | 458 | 464 | 76,000 | 4,640 |
| 2006-04-11 | 474 | 475 | 461 | 471 | 106,000 | 4,710 |
| 2006-04-10 | 474 | 478 | 470 | 476 | 87,000 | 4,760 |
| 2006-04-07 | 479 | 483 | 471 | 476 | 62,000 | 4,760 |
| 2006-04-06 | 482 | 488 | 478 | 483 | 55,000 | 4,830 |
| 2006-04-05 | 485 | 489 | 480 | 480 | 43,000 | 4,800 |
| 2006-04-04 | 487 | 493 | 483 | 484 | 87,000 | 4,840 |
| 2006-04-03 | 488 | 488 | 481 | 485 | 64,000 | 4,850 |
| 2006-03-31 | 500 | 500 | 483 | 488 | 134,000 | 4,880 |
| 2006-03-30 | 475 | 521 | 475 | 500 | 284,000 | 5,000 |
| 2006-03-29 | 461 | 490 | 457 | 470 | 139,000 | 4,700 |
| 2006-03-28 | 461 | 476 | 460 | 471 | 78,000 | 4,710 |
| 2006-03-27 | 486 | 489 | 473 | 476 | 65,000 | 4,760 |
| 2006-03-24 | 488 | 492 | 481 | 486 | 50,000 | 4,860 |
| 2006-03-23 | 496 | 500 | 483 | 488 | 61,000 | 4,880 |
| 2006-03-22 | 486 | 499 | 485 | 491 | 23,000 | 4,910 |
| 2006-03-20 | 487 | 505 | 481 | 481 | 59,000 | 4,810 |
| 2006-03-17 | 497 | 498 | 478 | 489 | 53,000 | 4,890 |
| 2006-03-16 | 508 | 511 | 491 | 492 | 95,000 | 4,920 |
| 2006-03-15 | 553 | 553 | 507 | 516 | 222,000 | 5,160 |
| 2006-03-14 | 478 | 540 | 478 | 540 | 186,000 | 5,400 |
| 2006-03-13 | 489 | 490 | 475 | 477 | 67,000 | 4,770 |
| 2006-03-10 | 480 | 484 | 475 | 480 | 39,000 | 4,800 |
| 2006-03-09 | 490 | 490 | 470 | 480 | 86,000 | 4,800 |
| 2006-03-08 | 495 | 498 | 482 | 486 | 72,000 | 4,860 |
| 2006-03-07 | 508 | 511 | 480 | 490 | 108,000 | 4,900 |
| 2006-03-06 | 465 | 490 | 451 | 490 | 112,000 | 4,900 |
| 2006-03-03 | 479 | 490 | 463 | 465 | 74,000 | 4,650 |
| 2006-03-02 | 504 | 521 | 480 | 480 | 115,000 | 4,800 |
| 2006-03-01 | 490 | 515 | 480 | 514 | 209,000 | 5,140 |
| 2006-02-28 | 544 | 550 | 507 | 520 | 159,000 | 5,200 |
| 2006-02-27 | 570 | 570 | 527 | 549 | 318,000 | 5,490 |
| 2006-02-24 | 600 | 630 | 565 | 575 | 646,000 | 5,750 |
| 2006-02-23 | 495 | 540 | 495 | 540 | 628,000 | 5,400 |
| 2006-02-22 | 400 | 460 | 390 | 460 | 775,000 | 4,600 |
| 2006-02-21 | 388 | 402 | 351 | 380 | 1,242,000 | 3,800 |
| 2006-02-20 | 423 | 423 | 423 | 423 | 88,000 | 4,230 |
| 2006-02-17 | 603 | 623 | 523 | 523 | 321,000 | 5,230 |
| 2006-02-16 | 670 | 670 | 631 | 633 | 74,000 | 6,330 |
| 2006-02-15 | 650 | 690 | 649 | 670 | 76,000 | 6,700 |
| 2006-02-14 | 650 | 660 | 600 | 649 | 204,000 | 6,490 |
| 2006-02-13 | 730 | 730 | 645 | 670 | 246,000 | 6,700 |
| 2006-02-10 | 727 | 746 | 695 | 724 | 348,000 | 7,240 |
| 2006-02-09 | 788 | 796 | 690 | 727 | 885,000 | 7,270 |
| 2006-02-08 | 746 | 795 | 741 | 778 | 984,000 | 7,780 |
| 2006-02-07 | 730 | 741 | 716 | 738 | 704,000 | 7,380 |
| 2006-02-06 | 681 | 725 | 673 | 709 | 911,000 | 7,090 |
| 2006-02-03 | 605 | 675 | 603 | 661 | 1,119,000 | 6,610 |
| 2006-02-02 | 555 | 623 | 544 | 623 | 797,000 | 6,230 |
| 2006-02-01 | 522 | 546 | 507 | 544 | 96,000 | 5,440 |
| 2006-01-31 | 525 | 530 | 522 | 522 | 49,000 | 5,220 |
| 2006-01-30 | 537 | 548 | 531 | 531 | 125,000 | 5,310 |
| 2006-01-27 | 523 | 540 | 518 | 535 | 156,000 | 5,350 |
| 2006-01-26 | 525 | 532 | 511 | 517 | 181,000 | 5,170 |
| 2006-01-25 | 477 | 530 | 477 | 521 | 185,000 | 5,210 |
| 2006-01-24 | 446 | 487 | 445 | 486 | 207,000 | 4,860 |
| 2006-01-23 | 477 | 506 | 450 | 456 | 219,000 | 4,560 |
| 2006-01-20 | 530 | 549 | 513 | 517 | 237,000 | 5,170 |
| 2006-01-19 | 500 | 567 | 499 | 521 | 226,000 | 5,210 |
| 2006-01-18 | 568 | 575 | 485 | 520 | 296,000 | 5,200 |
| 2006-01-17 | 601 | 618 | 585 | 585 | 252,000 | 5,850 |
| 2006-01-16 | 594 | 619 | 582 | 615 | 519,000 | 6,150 |
| 2006-01-13 | 577 | 585 | 565 | 574 | 347,000 | 5,740 |
| 2006-01-12 | 596 | 596 | 574 | 578 | 465,000 | 5,780 |
| 2006-01-11 | 606 | 607 | 589 | 591 | 258,000 | 5,910 |
| 2006-01-10 | 617 | 620 | 607 | 607 | 174,000 | 6,070 |
| 2006-01-06 | 620 | 628 | 600 | 608 | 402,000 | 6,080 |
| 2006-01-05 | 581 | 628 | 577 | 628 | 381,000 | 6,280 |
| 2006-01-04 | 587 | 588 | 574 | 579 | 200,000 | 5,790 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
