4361 川口化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 183 | 184 | 180 | 184 | 13,000 | 1,840 |
| 2007-12-27 | 182 | 185 | 175 | 183 | 30,000 | 1,830 |
| 2007-12-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-12-25 | 185 | 190 | 185 | 190 | 17,000 | 1,900 |
| 2007-12-21 | 186 | 186 | 181 | 185 | 10,000 | 1,850 |
| 2007-12-20 | 182 | 192 | 173 | 192 | 52,000 | 1,920 |
| 2007-12-19 | 181 | 184 | 176 | 184 | 15,000 | 1,840 |
| 2007-12-18 | 181 | 185 | 180 | 184 | 26,000 | 1,840 |
| 2007-12-17 | 184 | 188 | 182 | 187 | 18,000 | 1,870 |
| 2007-12-14 | 191 | 191 | 185 | 185 | 19,000 | 1,850 |
| 2007-12-13 | 198 | 198 | 195 | 195 | 6,000 | 1,950 |
| 2007-12-12 | 198 | 200 | 197 | 197 | 29,000 | 1,970 |
| 2007-12-11 | 202 | 203 | 197 | 203 | 8,000 | 2,030 |
| 2007-12-10 | 197 | 202 | 197 | 202 | 17,000 | 2,020 |
| 2007-12-07 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-12-06 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2007-12-05 | 196 | 201 | 196 | 201 | 6,000 | 2,010 |
| 2007-12-04 | 215 | 215 | 211 | 211 | 4,000 | 2,110 |
| 2007-12-03 | 200 | 205 | 195 | 200 | 18,000 | 2,000 |
| 2007-11-30 | 210 | 210 | 201 | 204 | 17,000 | 2,040 |
| 2007-11-29 | 213 | 214 | 204 | 207 | 12,000 | 2,070 |
| 2007-11-28 | 225 | 225 | 217 | 217 | 14,000 | 2,170 |
| 2007-11-27 | 219 | 225 | 219 | 225 | 17,000 | 2,250 |
| 2007-11-26 | 227 | 234 | 227 | 228 | 9,000 | 2,280 |
| 2007-11-22 | 226 | 238 | 220 | 234 | 68,000 | 2,340 |
| 2007-11-21 | 220 | 229 | 220 | 227 | 28,000 | 2,270 |
| 2007-11-20 | 216 | 227 | 216 | 227 | 30,000 | 2,270 |
| 2007-11-19 | 220 | 228 | 220 | 226 | 25,000 | 2,260 |
| 2007-11-16 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 2007-11-15 | 223 | 229 | 222 | 229 | 8,000 | 2,290 |
| 2007-11-14 | 222 | 234 | 222 | 226 | 19,000 | 2,260 |
| 2007-11-13 | 219 | 221 | 219 | 221 | 4,000 | 2,210 |
| 2007-11-12 | 211 | 216 | 201 | 216 | 36,000 | 2,160 |
| 2007-11-09 | 226 | 231 | 226 | 226 | 8,000 | 2,260 |
| 2007-11-08 | 226 | 226 | 217 | 226 | 16,000 | 2,260 |
| 2007-11-07 | 230 | 231 | 229 | 230 | 22,000 | 2,300 |
| 2007-11-06 | 228 | 235 | 228 | 230 | 18,000 | 2,300 |
| 2007-11-05 | 221 | 240 | 221 | 230 | 60,000 | 2,300 |
| 2007-11-02 | 227 | 227 | 220 | 225 | 38,000 | 2,250 |
| 2007-11-01 | 230 | 237 | 213 | 230 | 68,000 | 2,300 |
| 2007-10-31 | 238 | 249 | 229 | 229 | 167,000 | 2,290 |
| 2007-10-30 | 226 | 238 | 213 | 235 | 158,000 | 2,350 |
| 2007-10-29 | 201 | 212 | 201 | 212 | 128,000 | 2,120 |
| 2007-10-26 | 191 | 197 | 191 | 196 | 22,000 | 1,960 |
| 2007-10-25 | 186 | 199 | 186 | 190 | 52,000 | 1,900 |
| 2007-10-24 | 178 | 186 | 178 | 186 | 15,000 | 1,860 |
| 2007-10-23 | 171 | 175 | 170 | 175 | 25,000 | 1,750 |
| 2007-10-22 | 174 | 175 | 170 | 171 | 23,000 | 1,710 |
| 2007-10-19 | 179 | 181 | 173 | 174 | 58,000 | 1,740 |
| 2007-10-18 | 182 | 182 | 179 | 179 | 15,000 | 1,790 |
| 2007-10-17 | 182 | 183 | 179 | 183 | 16,000 | 1,830 |
| 2007-10-16 | 182 | 183 | 179 | 180 | 41,000 | 1,800 |
| 2007-10-15 | 185 | 187 | 180 | 183 | 35,000 | 1,830 |
| 2007-10-12 | 184 | 189 | 184 | 185 | 17,000 | 1,850 |
| 2007-10-11 | 188 | 188 | 181 | 185 | 35,000 | 1,850 |
| 2007-10-10 | 192 | 195 | 189 | 189 | 17,000 | 1,890 |
| 2007-10-09 | 189 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2007-10-05 | 187 | 195 | 184 | 187 | 45,000 | 1,870 |
| 2007-10-04 | 184 | 185 | 183 | 184 | 14,000 | 1,840 |
| 2007-10-03 | 185 | 186 | 183 | 183 | 14,000 | 1,830 |
| 2007-10-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2007-10-01 | 179 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2007-09-28 | 184 | 184 | 179 | 180 | 10,000 | 1,800 |
| 2007-09-27 | 180 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2007-09-26 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2007-09-25 | 170 | 170 | 167 | 169 | 22,000 | 1,690 |
| 2007-09-21 | 165 | 170 | 165 | 168 | 75,000 | 1,680 |
| 2007-09-20 | 175 | 185 | 175 | 180 | 15,000 | 1,800 |
| 2007-09-19 | 177 | 178 | 173 | 178 | 16,000 | 1,780 |
| 2007-09-18 | 175 | 175 | 171 | 171 | 5,000 | 1,710 |
| 2007-09-14 | 173 | 185 | 173 | 179 | 12,000 | 1,790 |
| 2007-09-13 | 183 | 183 | 173 | 173 | 19,000 | 1,730 |
| 2007-09-12 | 188 | 189 | 186 | 189 | 17,000 | 1,890 |
| 2007-09-11 | 190 | 191 | 188 | 188 | 3,000 | 1,880 |
| 2007-09-10 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-09-07 | 190 | 192 | 190 | 190 | 11,000 | 1,900 |
| 2007-09-06 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2007-09-05 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 2007-09-04 | 197 | 198 | 196 | 198 | 3,000 | 1,980 |
| 2007-09-03 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2007-08-31 | 191 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2007-08-30 | 192 | 194 | 190 | 190 | 19,000 | 1,900 |
| 2007-08-29 | 194 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2007-08-28 | 200 | 200 | 197 | 197 | 3,000 | 1,970 |
| 2007-08-27 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2007-08-24 | 200 | 203 | 200 | 200 | 16,000 | 2,000 |
| 2007-08-23 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2007-08-22 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2007-08-21 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2007-08-20 | 196 | 196 | 192 | 193 | 13,000 | 1,930 |
| 2007-08-17 | 201 | 201 | 190 | 191 | 43,000 | 1,910 |
| 2007-08-16 | 210 | 211 | 199 | 200 | 48,000 | 2,000 |
| 2007-08-15 | 212 | 216 | 211 | 211 | 5,000 | 2,110 |
| 2007-08-14 | 215 | 215 | 211 | 211 | 4,000 | 2,110 |
| 2007-08-13 | 223 | 223 | 212 | 212 | 6,000 | 2,120 |
| 2007-08-10 | 214 | 215 | 210 | 214 | 10,000 | 2,140 |
| 2007-08-09 | 215 | 216 | 214 | 216 | 8,000 | 2,160 |
| 2007-08-08 | 222 | 223 | 220 | 220 | 10,000 | 2,200 |
| 2007-08-07 | 223 | 227 | 222 | 222 | 5,000 | 2,220 |
| 2007-08-06 | 228 | 228 | 223 | 223 | 3,000 | 2,230 |
| 2007-08-03 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2007-08-02 | 219 | 225 | 219 | 219 | 8,000 | 2,190 |
| 2007-08-01 | 222 | 223 | 218 | 219 | 11,000 | 2,190 |
| 2007-07-31 | 224 | 224 | 220 | 221 | 21,000 | 2,210 |
| 2007-07-30 | 217 | 220 | 216 | 220 | 16,000 | 2,200 |
| 2007-07-27 | 220 | 222 | 217 | 222 | 20,000 | 2,220 |
| 2007-07-26 | 223 | 224 | 223 | 223 | 10,000 | 2,230 |
| 2007-07-25 | 225 | 225 | 223 | 223 | 11,000 | 2,230 |
| 2007-07-24 | 226 | 226 | 223 | 224 | 14,000 | 2,240 |
| 2007-07-23 | 228 | 228 | 225 | 228 | 12,000 | 2,280 |
| 2007-07-20 | 237 | 238 | 231 | 231 | 47,000 | 2,310 |
| 2007-07-19 | 243 | 245 | 240 | 244 | 27,000 | 2,440 |
| 2007-07-18 | 242 | 243 | 240 | 243 | 18,000 | 2,430 |
| 2007-07-17 | 249 | 249 | 241 | 245 | 33,000 | 2,450 |
| 2007-07-13 | 243 | 244 | 240 | 244 | 14,000 | 2,440 |
| 2007-07-12 | 240 | 246 | 240 | 241 | 45,000 | 2,410 |
| 2007-07-11 | 245 | 245 | 240 | 241 | 13,000 | 2,410 |
| 2007-07-10 | 248 | 251 | 245 | 245 | 21,000 | 2,450 |
| 2007-07-09 | 252 | 252 | 241 | 245 | 33,000 | 2,450 |
| 2007-07-06 | 243 | 244 | 243 | 243 | 8,000 | 2,430 |
| 2007-07-05 | 245 | 245 | 240 | 243 | 42,000 | 2,430 |
| 2007-07-04 | 244 | 245 | 242 | 242 | 14,000 | 2,420 |
| 2007-07-03 | 242 | 244 | 241 | 241 | 15,000 | 2,410 |
| 2007-07-02 | 241 | 247 | 241 | 244 | 36,000 | 2,440 |
| 2007-06-29 | 243 | 251 | 243 | 245 | 32,000 | 2,450 |
| 2007-06-28 | 245 | 250 | 239 | 245 | 41,000 | 2,450 |
| 2007-06-27 | 255 | 258 | 243 | 244 | 98,000 | 2,440 |
| 2007-06-26 | 240 | 276 | 238 | 255 | 330,000 | 2,550 |
| 2007-06-25 | 244 | 244 | 240 | 240 | 12,000 | 2,400 |
| 2007-06-22 | 244 | 244 | 239 | 244 | 18,000 | 2,440 |
| 2007-06-21 | 245 | 245 | 241 | 242 | 16,000 | 2,420 |
| 2007-06-20 | 239 | 250 | 239 | 242 | 96,000 | 2,420 |
| 2007-06-19 | 235 | 257 | 234 | 236 | 195,000 | 2,360 |
| 2007-06-18 | 229 | 231 | 229 | 231 | 38,000 | 2,310 |
| 2007-06-15 | 230 | 230 | 225 | 226 | 18,000 | 2,260 |
| 2007-06-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-06-13 | 237 | 237 | 229 | 232 | 4,000 | 2,320 |
| 2007-06-12 | 233 | 233 | 230 | 230 | 27,000 | 2,300 |
| 2007-06-11 | 232 | 244 | 232 | 236 | 32,000 | 2,360 |
| 2007-06-08 | 219 | 233 | 219 | 233 | 26,000 | 2,330 |
| 2007-06-07 | 232 | 236 | 230 | 232 | 20,000 | 2,320 |
| 2007-06-06 | 220 | 230 | 219 | 230 | 23,000 | 2,300 |
| 2007-06-05 | 220 | 220 | 216 | 216 | 24,000 | 2,160 |
| 2007-06-04 | 221 | 224 | 218 | 219 | 26,000 | 2,190 |
| 2007-06-01 | 218 | 220 | 218 | 220 | 29,000 | 2,200 |
| 2007-05-31 | 220 | 220 | 218 | 218 | 6,000 | 2,180 |
| 2007-05-30 | 218 | 221 | 217 | 220 | 24,000 | 2,200 |
| 2007-05-29 | 222 | 227 | 222 | 224 | 17,000 | 2,240 |
| 2007-05-28 | 224 | 237 | 224 | 227 | 15,000 | 2,270 |
| 2007-05-25 | 213 | 227 | 212 | 227 | 31,000 | 2,270 |
| 2007-05-24 | 210 | 214 | 210 | 212 | 17,000 | 2,120 |
| 2007-05-23 | 214 | 214 | 211 | 214 | 11,000 | 2,140 |
| 2007-05-22 | 212 | 216 | 212 | 214 | 9,000 | 2,140 |
| 2007-05-21 | 217 | 220 | 216 | 217 | 11,000 | 2,170 |
| 2007-05-18 | 223 | 224 | 222 | 222 | 9,000 | 2,220 |
| 2007-05-17 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2007-05-16 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2007-05-15 | 225 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2007-05-14 | 228 | 228 | 225 | 225 | 11,000 | 2,250 |
| 2007-05-11 | 226 | 233 | 226 | 227 | 9,000 | 2,270 |
| 2007-05-10 | 225 | 228 | 225 | 228 | 9,000 | 2,280 |
| 2007-05-09 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2007-05-08 | 230 | 231 | 229 | 229 | 11,000 | 2,290 |
| 2007-05-07 | 232 | 233 | 230 | 233 | 12,000 | 2,330 |
| 2007-05-02 | 234 | 235 | 232 | 232 | 7,000 | 2,320 |
| 2007-05-01 | 228 | 230 | 228 | 228 | 21,000 | 2,280 |
| 2007-04-27 | 229 | 233 | 227 | 227 | 17,000 | 2,270 |
| 2007-04-26 | 227 | 228 | 227 | 227 | 21,000 | 2,270 |
| 2007-04-25 | 232 | 232 | 232 | 232 | 6,000 | 2,320 |
| 2007-04-24 | 223 | 232 | 223 | 232 | 28,000 | 2,320 |
| 2007-04-23 | 230 | 233 | 226 | 230 | 24,000 | 2,300 |
| 2007-04-20 | 231 | 234 | 227 | 230 | 26,000 | 2,300 |
| 2007-04-19 | 233 | 235 | 231 | 231 | 16,000 | 2,310 |
| 2007-04-18 | 232 | 233 | 228 | 232 | 30,000 | 2,320 |
| 2007-04-17 | 235 | 235 | 230 | 230 | 38,000 | 2,300 |
| 2007-04-16 | 241 | 241 | 235 | 235 | 26,000 | 2,350 |
| 2007-04-13 | 249 | 249 | 240 | 240 | 36,000 | 2,400 |
| 2007-04-12 | 251 | 251 | 245 | 247 | 50,000 | 2,470 |
| 2007-04-11 | 270 | 270 | 250 | 259 | 97,000 | 2,590 |
| 2007-04-10 | 280 | 285 | 270 | 273 | 192,000 | 2,730 |
| 2007-04-09 | 262 | 275 | 251 | 272 | 363,000 | 2,720 |
| 2007-04-06 | 223 | 258 | 221 | 247 | 365,000 | 2,470 |
| 2007-04-05 | 225 | 226 | 225 | 225 | 16,000 | 2,250 |
| 2007-04-04 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2007-04-03 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 2007-04-02 | 225 | 226 | 225 | 225 | 3,000 | 2,250 |
| 2007-03-30 | 230 | 230 | 226 | 226 | 10,000 | 2,260 |
| 2007-03-29 | 227 | 227 | 224 | 227 | 10,000 | 2,270 |
| 2007-03-28 | 227 | 228 | 225 | 227 | 16,000 | 2,270 |
| 2007-03-27 | 229 | 229 | 225 | 227 | 5,000 | 2,270 |
| 2007-03-26 | 231 | 231 | 228 | 231 | 12,000 | 2,310 |
| 2007-03-23 | 234 | 235 | 230 | 232 | 9,000 | 2,320 |
| 2007-03-22 | 230 | 233 | 230 | 232 | 5,000 | 2,320 |
| 2007-03-20 | 230 | 235 | 226 | 235 | 8,000 | 2,350 |
| 2007-03-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-03-16 | 239 | 240 | 236 | 240 | 5,000 | 2,400 |
| 2007-03-15 | 241 | 241 | 236 | 236 | 2,000 | 2,360 |
| 2007-03-14 | 236 | 236 | 231 | 231 | 7,000 | 2,310 |
| 2007-03-13 | 238 | 238 | 236 | 236 | 16,000 | 2,360 |
| 2007-03-12 | 239 | 239 | 235 | 237 | 12,000 | 2,370 |
| 2007-03-09 | 240 | 240 | 239 | 240 | 8,000 | 2,400 |
| 2007-03-08 | 237 | 240 | 237 | 240 | 6,000 | 2,400 |
| 2007-03-07 | 235 | 235 | 230 | 234 | 10,000 | 2,340 |
| 2007-03-06 | 230 | 230 | 229 | 230 | 22,000 | 2,300 |
| 2007-03-05 | 232 | 235 | 232 | 232 | 17,000 | 2,320 |
| 2007-03-02 | 234 | 237 | 233 | 237 | 14,000 | 2,370 |
| 2007-03-01 | 237 | 238 | 235 | 237 | 29,000 | 2,370 |
| 2007-02-28 | 230 | 233 | 223 | 232 | 64,000 | 2,320 |
| 2007-02-27 | 245 | 245 | 239 | 240 | 65,000 | 2,400 |
| 2007-02-26 | 249 | 249 | 244 | 245 | 29,000 | 2,450 |
| 2007-02-23 | 243 | 245 | 242 | 244 | 55,000 | 2,440 |
| 2007-02-22 | 243 | 246 | 242 | 243 | 25,000 | 2,430 |
| 2007-02-21 | 248 | 248 | 243 | 243 | 13,000 | 2,430 |
| 2007-02-20 | 248 | 248 | 244 | 245 | 10,000 | 2,450 |
| 2007-02-19 | 243 | 248 | 243 | 243 | 8,000 | 2,430 |
| 2007-02-16 | 244 | 246 | 242 | 242 | 22,000 | 2,420 |
| 2007-02-15 | 246 | 247 | 245 | 246 | 10,000 | 2,460 |
| 2007-02-14 | 247 | 248 | 246 | 247 | 19,000 | 2,470 |
| 2007-02-13 | 247 | 252 | 241 | 246 | 29,000 | 2,460 |
| 2007-02-09 | 256 | 256 | 246 | 249 | 42,000 | 2,490 |
| 2007-02-08 | 252 | 254 | 248 | 248 | 9,000 | 2,480 |
| 2007-02-07 | 252 | 259 | 247 | 259 | 20,000 | 2,590 |
| 2007-02-06 | 251 | 252 | 248 | 252 | 15,000 | 2,520 |
| 2007-02-05 | 257 | 257 | 254 | 254 | 5,000 | 2,540 |
| 2007-02-02 | 248 | 250 | 246 | 250 | 27,000 | 2,500 |
| 2007-02-01 | 251 | 251 | 248 | 248 | 8,000 | 2,480 |
| 2007-01-31 | 254 | 254 | 250 | 251 | 28,000 | 2,510 |
| 2007-01-30 | 257 | 257 | 254 | 254 | 10,000 | 2,540 |
| 2007-01-29 | 261 | 261 | 256 | 257 | 25,000 | 2,570 |
| 2007-01-26 | 263 | 263 | 261 | 261 | 10,000 | 2,610 |
| 2007-01-25 | 271 | 271 | 259 | 259 | 34,000 | 2,590 |
| 2007-01-24 | 279 | 279 | 263 | 263 | 92,000 | 2,630 |
| 2007-01-23 | 253 | 275 | 250 | 265 | 84,000 | 2,650 |
| 2007-01-22 | 252 | 263 | 252 | 253 | 20,000 | 2,530 |
| 2007-01-19 | 264 | 264 | 253 | 257 | 12,000 | 2,570 |
| 2007-01-18 | 263 | 263 | 261 | 261 | 10,000 | 2,610 |
| 2007-01-17 | 248 | 258 | 241 | 258 | 22,000 | 2,580 |
| 2007-01-16 | 253 | 253 | 248 | 248 | 4,000 | 2,480 |
| 2007-01-15 | 245 | 254 | 245 | 249 | 11,000 | 2,490 |
| 2007-01-12 | 240 | 243 | 239 | 243 | 38,000 | 2,430 |
| 2007-01-11 | 241 | 245 | 240 | 240 | 14,000 | 2,400 |
| 2007-01-10 | 242 | 242 | 241 | 242 | 7,000 | 2,420 |
| 2007-01-05 | 246 | 250 | 242 | 242 | 33,000 | 2,420 |
| 2007-01-04 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
