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
2006-12-2925525524925031,0002,500
2006-12-2823725023725035,0002,500
2006-12-2723323623323441,0002,340
2006-12-2623524723523761,0002,370
2006-12-2524224324024029,0002,400
2006-12-2224924924224216,0002,420
2006-12-2125025024524758,0002,470
2006-12-2025125524525556,0002,550
2006-12-1925926025625630,0002,560
2006-12-1826326326026010,0002,600
2006-12-1526126426126325,0002,630
2006-12-1426226626226310,0002,630
2006-12-1326426726226217,0002,620
2006-12-1226427326326325,0002,630
2006-12-1127227326926919,0002,690
2006-12-0826927126526911,0002,690
2006-12-072642702632647,0002,640
2006-12-062592632592598,0002,590
2006-12-052562652562588,0002,580
2006-12-042602602552554,0002,550
2006-12-0125825925725715,0002,570
2006-11-3025726025325812,0002,580
2006-11-292512552502517,0002,510
2006-11-282542552502555,0002,550
2006-11-272552552552551,0002,550
2006-11-242652652552558,0002,550
2006-11-2224225724225510,0002,550
2006-11-2123824923824913,0002,490
2006-11-2025025023123852,0002,380
2006-11-1726126125025161,0002,510
2006-11-1626526626226234,0002,620
2006-11-152682702662666,0002,660
2006-11-142672702672676,0002,670
2006-11-1327427426727111,0002,710
2006-11-1027527527027012,0002,700
2006-11-0927127427127211,0002,720
2006-11-082842842802809,0002,800
2006-11-0729029028128518,0002,850
2006-11-062752802752805,0002,800
2006-11-022782822782806,0002,800
2006-11-0127828527828126,0002,810
2006-10-3127628327428225,0002,820
2006-10-3028028026027426,0002,740
2006-10-2728028027527526,0002,750
2006-10-2628528928228232,0002,820
2006-10-2529329528328640,0002,860
2006-10-2431431928729177,0002,910
2006-10-23309327297309157,0003,090
2006-10-20303306291304105,0003,040
2006-10-1927028827027832,0002,780
2006-10-1826626626226524,0002,650
2006-10-1726126526026543,0002,650
2006-10-1625226025226039,0002,600
2006-10-1325326225326212,0002,620
2006-10-1225425825125825,0002,580
2006-10-1126026025525814,0002,580
2006-10-1026026225926038,0002,600
2006-10-0626426426126338,0002,630
2006-10-0526426526126320,0002,630
2006-10-0426326326026221,0002,620
2006-10-0326626626026234,0002,620
2006-10-0227227426026160,0002,610
2006-09-2927327626927322,0002,730
2006-09-2826727426527323,0002,730
2006-09-272602652602658,0002,650
2006-09-262692692602618,0002,610
2006-09-252682682602609,0002,600
2006-09-2226026925126930,0002,690
2006-09-2127227226026338,0002,630
2006-09-2026527026327015,0002,700
2006-09-1927227627027318,0002,730
2006-09-1529029027827818,0002,780
2006-09-1428028727828724,0002,870
2006-09-1328228727828441,0002,840
2006-09-1228628828228225,0002,820
2006-09-1129829829029032,0002,900
2006-09-0829229829229829,0002,980
2006-09-0729429729229320,0002,930
2006-09-0629229729229413,0002,940
2006-09-0530030029329713,0002,970
2006-09-043023022973016,0003,010
2006-09-0129529829329816,0002,980
2006-08-3130230228928950,0002,890
2006-08-303033033013014,0003,010
2006-08-2929830529830512,0003,050
2006-08-2832032030230268,0003,020
2006-08-2532032331832039,0003,200
2006-08-2431731831231762,0003,170
2006-08-2331331431131337,0003,130
2006-08-2231431731031643,0003,160
2006-08-2131431430931438,0003,140
2006-08-1831531530531033,0003,100
2006-08-1730331730330865,0003,080
2006-08-1630530729930035,0003,000
2006-08-1529730529530038,0003,000
2006-08-1428728928128920,0002,890
2006-08-1128729028728711,0002,870
2006-08-1027929127728635,0002,860
2006-08-0927628227628212,0002,820
2006-08-0827928427628074,0002,800
2006-08-0729029328428948,0002,890
2006-08-0429330029329653,0002,960
2006-08-0330430429029175,0002,910
2006-08-0228930428930473,0003,040
2006-08-0130030429529946,0002,990
2006-07-3130331030330621,0003,060
2006-07-2831731730330418,0003,040
2006-07-2731531531231318,0003,130
2006-07-2631232429029526,0002,950
2006-07-2531532531531622,0003,160
2006-07-2431931930330514,0003,050
2006-07-2133833831332047,0003,200
2006-07-2031933030733090,0003,300
2006-07-19316316281299105,0002,990
2006-07-18311311262266148,0002,660
2006-07-1432332331031643,0003,160
2006-07-1333235033033368,0003,330
2006-07-1237937935235234,0003,520
2006-07-1137938937937918,0003,790
2006-07-1038338436937922,0003,790
2006-07-0739239838838853,0003,880
2006-07-0638739538239048,0003,900
2006-07-0540640639039736,0003,970
2006-07-0442243040940955,0004,090
2006-07-0342543442042266,0004,220
2006-06-30405418405418153,0004,180
2006-06-29411419383400189,0004,000
2006-06-28406425401413180,0004,130
2006-06-27451453430431340,0004,310
2006-06-26401431400431393,0004,310
2006-06-23381405381392360,0003,920
2006-06-22341375339375133,0003,750
2006-06-21384384341346165,0003,460
2006-06-20388397371381286,0003,810
2006-06-19319353318353217,0003,530
2006-06-16294324289303145,0003,030
2006-06-1525627125527044,0002,700
2006-06-1423724823724813,0002,480
2006-06-1324225224024052,0002,400
2006-06-1223025423025247,0002,520
2006-06-0925025423424067,0002,400
2006-06-08256256225230120,0002,300
2006-06-0726427526026039,0002,600
2006-06-0627027626526531,0002,650
2006-06-0527027526827523,0002,750
2006-06-02270272256263122,0002,630
2006-06-01291297271276105,0002,760
2006-05-3127531826530185,0003,010
2006-05-30299303285285107,0002,850
2006-05-2931531530730750,0003,070
2006-05-263233283153189,0003,180
2006-05-2532732731832218,0003,220
2006-05-2431532531131835,0003,180
2006-05-2333333331831823,0003,180
2006-05-2234135034034228,0003,420
2006-05-1930633630533549,0003,350
2006-05-1831032030531579,0003,150
2006-05-17322330298330147,0003,300
2006-05-1635035033033035,0003,300
2006-05-1536536535035035,0003,500
2006-05-1236136934536084,0003,600
2006-05-1137038036737337,0003,730
2006-05-1038238236536545,0003,650
2006-05-0938138837137932,0003,790
2006-05-0838840038138154,0003,810
2006-05-0236538536038579,0003,850
2006-05-0137538036536774,0003,670
2006-04-2838938938038043,0003,800
2006-04-2738739038138928,0003,890
2006-04-2639339338638941,0003,890
2006-04-2539039537539376,0003,930
2006-04-2440140138039968,0003,990
2006-04-2141942040540964,0004,090
2006-04-2042043042042259,0004,220
2006-04-19425450425428142,0004,280
2006-04-18419433410426208,0004,260
2006-04-17450450409409244,0004,090
2006-04-1445946545145497,0004,540
2006-04-1346547045846254,0004,620
2006-04-1247147145846476,0004,640
2006-04-11474475461471106,0004,710
2006-04-1047447847047687,0004,760
2006-04-0747948347147662,0004,760
2006-04-0648248847848355,0004,830
2006-04-0548548948048043,0004,800
2006-04-0448749348348487,0004,840
2006-04-0348848848148564,0004,850
2006-03-31500500483488134,0004,880
2006-03-30475521475500284,0005,000
2006-03-29461490457470139,0004,700
2006-03-2846147646047178,0004,710
2006-03-2748648947347665,0004,760
2006-03-2448849248148650,0004,860
2006-03-2349650048348861,0004,880
2006-03-2248649948549123,0004,910
2006-03-2048750548148159,0004,810
2006-03-1749749847848953,0004,890
2006-03-1650851149149295,0004,920
2006-03-15553553507516222,0005,160
2006-03-14478540478540186,0005,400
2006-03-1348949047547767,0004,770
2006-03-1048048447548039,0004,800
2006-03-0949049047048086,0004,800
2006-03-0849549848248672,0004,860
2006-03-07508511480490108,0004,900
2006-03-06465490451490112,0004,900
2006-03-0347949046346574,0004,650
2006-03-02504521480480115,0004,800
2006-03-01490515480514209,0005,140
2006-02-28544550507520159,0005,200
2006-02-27570570527549318,0005,490
2006-02-24600630565575646,0005,750
2006-02-23495540495540628,0005,400
2006-02-22400460390460775,0004,600
2006-02-213884023513801,242,0003,800
2006-02-2042342342342388,0004,230
2006-02-17603623523523321,0005,230
2006-02-1667067063163374,0006,330
2006-02-1565069064967076,0006,700
2006-02-14650660600649204,0006,490
2006-02-13730730645670246,0006,700
2006-02-10727746695724348,0007,240
2006-02-09788796690727885,0007,270
2006-02-08746795741778984,0007,780
2006-02-07730741716738704,0007,380
2006-02-06681725673709911,0007,090
2006-02-036056756036611,119,0006,610
2006-02-02555623544623797,0006,230
2006-02-0152254650754496,0005,440
2006-01-3152553052252249,0005,220
2006-01-30537548531531125,0005,310
2006-01-27523540518535156,0005,350
2006-01-26525532511517181,0005,170
2006-01-25477530477521185,0005,210
2006-01-24446487445486207,0004,860
2006-01-23477506450456219,0004,560
2006-01-20530549513517237,0005,170
2006-01-19500567499521226,0005,210
2006-01-18568575485520296,0005,200
2006-01-17601618585585252,0005,850
2006-01-16594619582615519,0006,150
2006-01-13577585565574347,0005,740
2006-01-12596596574578465,0005,780
2006-01-11606607589591258,0005,910
2006-01-10617620607607174,0006,070
2006-01-06620628600608402,0006,080
2006-01-05581628577628381,0006,280
2006-01-04587588574579200,0005,790

分割・併合履歴 : [2018-05-29]1株→0.1株