4361 川口化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 93 | 94 | 93 | 94 | 16,000 | 940 |
| 2008-12-29 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-12-26 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2008-12-25 | 90 | 91 | 87 | 91 | 11,000 | 910 |
| 2008-12-24 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2008-12-22 | 89 | 90 | 89 | 90 | 10,000 | 900 |
| 2008-12-19 | 89 | 92 | 89 | 90 | 10,000 | 900 |
| 2008-12-18 | 89 | 89 | 87 | 87 | 2,000 | 870 |
| 2008-12-17 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-16 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2008-12-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-12-12 | 89 | 89 | 86 | 88 | 6,000 | 880 |
| 2008-12-11 | 88 | 88 | 86 | 87 | 18,000 | 870 |
| 2008-12-10 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2008-12-09 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-12-08 | 88 | 88 | 87 | 87 | 15,000 | 870 |
| 2008-12-05 | 85 | 88 | 85 | 88 | 17,000 | 880 |
| 2008-12-04 | 87 | 87 | 85 | 85 | 14,000 | 850 |
| 2008-12-03 | 87 | 88 | 86 | 87 | 16,000 | 870 |
| 2008-12-02 | 88 | 88 | 87 | 88 | 22,000 | 880 |
| 2008-12-01 | 90 | 95 | 89 | 89 | 19,000 | 890 |
| 2008-11-28 | 87 | 92 | 87 | 92 | 30,000 | 920 |
| 2008-11-27 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 2008-11-26 | 93 | 93 | 90 | 91 | 14,000 | 910 |
| 2008-11-25 | 94 | 95 | 91 | 95 | 26,000 | 950 |
| 2008-11-21 | 93 | 95 | 87 | 95 | 38,000 | 950 |
| 2008-11-20 | 97 | 99 | 95 | 97 | 18,000 | 970 |
| 2008-11-19 | 101 | 101 | 98 | 100 | 15,000 | 1,000 |
| 2008-11-14 | 103 | 105 | 102 | 104 | 9,000 | 1,040 |
| 2008-11-13 | 103 | 107 | 103 | 107 | 2,000 | 1,070 |
| 2008-11-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-11-11 | 106 | 110 | 103 | 103 | 9,000 | 1,030 |
| 2008-11-10 | 104 | 106 | 104 | 106 | 3,000 | 1,060 |
| 2008-11-07 | 105 | 106 | 103 | 103 | 9,000 | 1,030 |
| 2008-11-06 | 106 | 110 | 106 | 110 | 4,000 | 1,100 |
| 2008-11-05 | 109 | 113 | 108 | 111 | 10,000 | 1,110 |
| 2008-11-04 | 105 | 105 | 100 | 105 | 9,000 | 1,050 |
| 2008-10-31 | 101 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2008-10-30 | 96 | 102 | 94 | 102 | 16,000 | 1,020 |
| 2008-10-29 | 95 | 100 | 95 | 99 | 18,000 | 990 |
| 2008-10-28 | 87 | 93 | 87 | 93 | 21,000 | 930 |
| 2008-10-27 | 98 | 98 | 87 | 87 | 13,000 | 870 |
| 2008-10-24 | 96 | 98 | 91 | 91 | 28,000 | 910 |
| 2008-10-23 | 100 | 101 | 94 | 95 | 34,000 | 950 |
| 2008-10-22 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-10-20 | 104 | 106 | 104 | 106 | 7,000 | 1,060 |
| 2008-10-17 | 98 | 103 | 98 | 103 | 4,000 | 1,030 |
| 2008-10-16 | 101 | 101 | 93 | 95 | 22,000 | 950 |
| 2008-10-15 | 103 | 107 | 102 | 104 | 18,000 | 1,040 |
| 2008-10-14 | 93 | 100 | 93 | 99 | 26,000 | 990 |
| 2008-10-10 | 89 | 91 | 83 | 86 | 61,000 | 860 |
| 2008-10-09 | 86 | 95 | 85 | 95 | 31,000 | 950 |
| 2008-10-08 | 88 | 93 | 83 | 86 | 87,000 | 860 |
| 2008-10-07 | 92 | 100 | 92 | 100 | 65,000 | 1,000 |
| 2008-10-06 | 131 | 131 | 102 | 107 | 52,000 | 1,070 |
| 2008-10-03 | 126 | 130 | 125 | 130 | 3,000 | 1,300 |
| 2008-10-02 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-10-01 | 132 | 132 | 132 | 132 | 10,000 | 1,320 |
| 2008-09-30 | 135 | 135 | 126 | 131 | 5,000 | 1,310 |
| 2008-09-29 | 135 | 135 | 131 | 135 | 10,000 | 1,350 |
| 2008-09-25 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2008-09-24 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2008-09-22 | 131 | 138 | 131 | 135 | 14,000 | 1,350 |
| 2008-09-19 | 130 | 131 | 126 | 131 | 7,000 | 1,310 |
| 2008-09-18 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-09-17 | 125 | 130 | 121 | 130 | 30,000 | 1,300 |
| 2008-09-16 | 122 | 122 | 118 | 120 | 17,000 | 1,200 |
| 2008-09-12 | 128 | 129 | 127 | 127 | 6,000 | 1,270 |
| 2008-09-11 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2008-09-10 | 129 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2008-09-09 | 128 | 129 | 126 | 129 | 27,000 | 1,290 |
| 2008-09-08 | 131 | 133 | 131 | 133 | 10,000 | 1,330 |
| 2008-09-05 | 129 | 133 | 126 | 130 | 22,000 | 1,300 |
| 2008-09-04 | 130 | 131 | 129 | 131 | 15,000 | 1,310 |
| 2008-09-03 | 142 | 143 | 132 | 134 | 43,000 | 1,340 |
| 2008-09-02 | 138 | 147 | 138 | 143 | 24,000 | 1,430 |
| 2008-09-01 | 142 | 142 | 138 | 141 | 10,000 | 1,410 |
| 2008-08-29 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-08-28 | 145 | 145 | 141 | 143 | 6,000 | 1,430 |
| 2008-08-27 | 145 | 145 | 141 | 145 | 9,000 | 1,450 |
| 2008-08-26 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-08-25 | 143 | 148 | 142 | 148 | 9,000 | 1,480 |
| 2008-08-22 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
| 2008-08-21 | 147 | 147 | 143 | 145 | 22,000 | 1,450 |
| 2008-08-20 | 142 | 147 | 142 | 147 | 2,000 | 1,470 |
| 2008-08-19 | 144 | 150 | 144 | 150 | 12,000 | 1,500 |
| 2008-08-18 | 144 | 144 | 141 | 141 | 4,000 | 1,410 |
| 2008-08-15 | 138 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2008-08-14 | 140 | 143 | 140 | 143 | 9,000 | 1,430 |
| 2008-08-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-08-12 | 138 | 141 | 138 | 141 | 16,000 | 1,410 |
| 2008-08-11 | 142 | 144 | 139 | 139 | 24,000 | 1,390 |
| 2008-08-08 | 142 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2008-08-07 | 144 | 144 | 142 | 142 | 22,000 | 1,420 |
| 2008-08-06 | 148 | 149 | 143 | 146 | 36,000 | 1,460 |
| 2008-08-05 | 150 | 150 | 145 | 149 | 33,000 | 1,490 |
| 2008-08-04 | 151 | 151 | 146 | 146 | 30,000 | 1,460 |
| 2008-08-01 | 151 | 155 | 150 | 152 | 65,000 | 1,520 |
| 2008-07-31 | 162 | 162 | 158 | 158 | 31,000 | 1,580 |
| 2008-07-30 | 164 | 164 | 161 | 163 | 21,000 | 1,630 |
| 2008-07-29 | 163 | 163 | 161 | 163 | 23,000 | 1,630 |
| 2008-07-28 | 165 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2008-07-25 | 165 | 165 | 164 | 165 | 14,000 | 1,650 |
| 2008-07-24 | 165 | 165 | 164 | 165 | 32,000 | 1,650 |
| 2008-07-23 | 164 | 166 | 163 | 164 | 56,000 | 1,640 |
| 2008-07-22 | 169 | 169 | 163 | 164 | 82,000 | 1,640 |
| 2008-07-18 | 178 | 183 | 171 | 171 | 171,000 | 1,710 |
| 2008-07-17 | 169 | 176 | 168 | 176 | 85,000 | 1,760 |
| 2008-07-16 | 166 | 170 | 165 | 168 | 23,000 | 1,680 |
| 2008-07-15 | 166 | 170 | 165 | 167 | 41,000 | 1,670 |
| 2008-07-14 | 167 | 172 | 162 | 167 | 85,000 | 1,670 |
| 2008-07-11 | 170 | 173 | 164 | 171 | 51,000 | 1,710 |
| 2008-07-10 | 165 | 168 | 165 | 168 | 46,000 | 1,680 |
| 2008-07-09 | 169 | 169 | 166 | 169 | 45,000 | 1,690 |
| 2008-07-08 | 170 | 171 | 164 | 169 | 93,000 | 1,690 |
| 2008-07-07 | 166 | 171 | 166 | 171 | 68,000 | 1,710 |
| 2008-07-04 | 167 | 170 | 165 | 169 | 49,000 | 1,690 |
| 2008-07-03 | 164 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2008-07-02 | 166 | 167 | 164 | 167 | 23,000 | 1,670 |
| 2008-07-01 | 168 | 168 | 164 | 166 | 12,000 | 1,660 |
| 2008-06-30 | 172 | 172 | 164 | 164 | 44,000 | 1,640 |
| 2008-06-27 | 166 | 173 | 166 | 172 | 40,000 | 1,720 |
| 2008-06-26 | 181 | 181 | 170 | 171 | 75,000 | 1,710 |
| 2008-06-25 | 190 | 201 | 172 | 175 | 426,000 | 1,750 |
| 2008-06-24 | 167 | 167 | 162 | 165 | 61,000 | 1,650 |
| 2008-06-23 | 165 | 168 | 162 | 165 | 9,000 | 1,650 |
| 2008-06-20 | 166 | 167 | 164 | 164 | 12,000 | 1,640 |
| 2008-06-19 | 163 | 166 | 162 | 165 | 15,000 | 1,650 |
| 2008-06-18 | 164 | 165 | 162 | 164 | 19,000 | 1,640 |
| 2008-06-17 | 164 | 164 | 162 | 164 | 8,000 | 1,640 |
| 2008-06-16 | 167 | 168 | 162 | 163 | 39,000 | 1,630 |
| 2008-06-13 | 170 | 170 | 165 | 165 | 21,000 | 1,650 |
| 2008-06-12 | 167 | 169 | 165 | 169 | 26,000 | 1,690 |
| 2008-06-11 | 172 | 172 | 167 | 170 | 22,000 | 1,700 |
| 2008-06-10 | 173 | 175 | 172 | 172 | 12,000 | 1,720 |
| 2008-06-09 | 172 | 172 | 169 | 172 | 23,000 | 1,720 |
| 2008-06-06 | 178 | 178 | 174 | 176 | 21,000 | 1,760 |
| 2008-06-05 | 180 | 181 | 173 | 176 | 37,000 | 1,760 |
| 2008-06-04 | 174 | 184 | 172 | 178 | 100,000 | 1,780 |
| 2008-06-03 | 167 | 172 | 167 | 172 | 107,000 | 1,720 |
| 2008-06-02 | 181 | 181 | 170 | 171 | 109,000 | 1,710 |
| 2008-05-30 | 193 | 194 | 175 | 186 | 189,000 | 1,860 |
| 2008-05-29 | 170 | 188 | 170 | 188 | 155,000 | 1,880 |
| 2008-05-28 | 163 | 166 | 163 | 166 | 12,000 | 1,660 |
| 2008-05-27 | 163 | 166 | 163 | 165 | 15,000 | 1,650 |
| 2008-05-26 | 162 | 165 | 162 | 165 | 13,000 | 1,650 |
| 2008-05-23 | 164 | 164 | 162 | 164 | 28,000 | 1,640 |
| 2008-05-22 | 163 | 165 | 160 | 162 | 62,000 | 1,620 |
| 2008-05-21 | 163 | 168 | 163 | 168 | 27,000 | 1,680 |
| 2008-05-20 | 165 | 168 | 160 | 168 | 27,000 | 1,680 |
| 2008-05-19 | 165 | 169 | 163 | 169 | 20,000 | 1,690 |
| 2008-05-16 | 166 | 168 | 166 | 167 | 7,000 | 1,670 |
| 2008-05-15 | 162 | 168 | 161 | 165 | 32,000 | 1,650 |
| 2008-05-14 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2008-05-13 | 162 | 164 | 162 | 163 | 5,000 | 1,630 |
| 2008-05-12 | 160 | 164 | 160 | 162 | 13,000 | 1,620 |
| 2008-05-09 | 164 | 166 | 164 | 166 | 10,000 | 1,660 |
| 2008-05-08 | 161 | 164 | 158 | 164 | 15,000 | 1,640 |
| 2008-05-07 | 168 | 168 | 157 | 161 | 35,000 | 1,610 |
| 2008-05-02 | 168 | 168 | 159 | 163 | 54,000 | 1,630 |
| 2008-05-01 | 169 | 172 | 163 | 169 | 54,000 | 1,690 |
| 2008-04-30 | 168 | 171 | 168 | 171 | 4,000 | 1,710 |
| 2008-04-28 | 170 | 171 | 169 | 169 | 26,000 | 1,690 |
| 2008-04-25 | 170 | 173 | 169 | 169 | 11,000 | 1,690 |
| 2008-04-24 | 170 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2008-04-23 | 171 | 171 | 168 | 170 | 13,000 | 1,700 |
| 2008-04-22 | 169 | 172 | 169 | 172 | 3,000 | 1,720 |
| 2008-04-21 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2008-04-18 | 169 | 172 | 168 | 172 | 16,000 | 1,720 |
| 2008-04-17 | 170 | 173 | 170 | 173 | 4,000 | 1,730 |
| 2008-04-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-04-15 | 171 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2008-04-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-04-11 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2008-04-10 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2008-04-09 | 182 | 184 | 182 | 184 | 2,000 | 1,840 |
| 2008-04-08 | 176 | 185 | 176 | 185 | 2,000 | 1,850 |
| 2008-04-07 | 176 | 184 | 176 | 181 | 27,000 | 1,810 |
| 2008-04-04 | 168 | 172 | 168 | 172 | 11,000 | 1,720 |
| 2008-04-03 | 168 | 170 | 168 | 169 | 3,000 | 1,690 |
| 2008-04-02 | 167 | 172 | 167 | 172 | 8,000 | 1,720 |
| 2008-04-01 | 168 | 175 | 166 | 173 | 17,000 | 1,730 |
| 2008-03-31 | 170 | 170 | 166 | 170 | 5,000 | 1,700 |
| 2008-03-28 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2008-03-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2008-03-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-03-25 | 170 | 175 | 169 | 169 | 13,000 | 1,690 |
| 2008-03-24 | 173 | 173 | 169 | 169 | 3,000 | 1,690 |
| 2008-03-21 | 171 | 178 | 171 | 178 | 2,000 | 1,780 |
| 2008-03-18 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2008-03-17 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2008-03-14 | 168 | 175 | 168 | 175 | 5,000 | 1,750 |
| 2008-03-13 | 168 | 172 | 168 | 172 | 2,000 | 1,720 |
| 2008-03-11 | 170 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2008-03-10 | 178 | 178 | 168 | 174 | 6,000 | 1,740 |
| 2008-03-07 | 170 | 173 | 168 | 168 | 12,000 | 1,680 |
| 2008-03-06 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 2008-03-05 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-03-04 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-03-03 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-02-29 | 181 | 191 | 171 | 175 | 31,000 | 1,750 |
| 2008-02-28 | 194 | 194 | 180 | 180 | 13,000 | 1,800 |
| 2008-02-27 | 194 | 195 | 180 | 194 | 6,000 | 1,940 |
| 2008-02-26 | 195 | 195 | 189 | 194 | 16,000 | 1,940 |
| 2008-02-25 | 190 | 195 | 190 | 194 | 16,000 | 1,940 |
| 2008-02-22 | 179 | 190 | 179 | 190 | 36,000 | 1,900 |
| 2008-02-21 | 175 | 180 | 175 | 179 | 11,000 | 1,790 |
| 2008-02-20 | 170 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2008-02-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-02-15 | 172 | 174 | 170 | 174 | 11,000 | 1,740 |
| 2008-02-14 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2008-02-13 | 170 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2008-02-12 | 164 | 170 | 164 | 170 | 7,000 | 1,700 |
| 2008-02-08 | 172 | 172 | 170 | 170 | 12,000 | 1,700 |
| 2008-02-06 | 172 | 175 | 172 | 175 | 7,000 | 1,750 |
| 2008-02-05 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2008-02-04 | 171 | 173 | 171 | 172 | 7,000 | 1,720 |
| 2008-02-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-01-31 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2008-01-30 | 178 | 178 | 174 | 174 | 2,000 | 1,740 |
| 2008-01-29 | 173 | 179 | 173 | 179 | 4,000 | 1,790 |
| 2008-01-28 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2008-01-25 | 174 | 174 | 168 | 172 | 24,000 | 1,720 |
| 2008-01-24 | 172 | 174 | 170 | 174 | 20,000 | 1,740 |
| 2008-01-23 | 173 | 175 | 169 | 171 | 12,000 | 1,710 |
| 2008-01-22 | 170 | 178 | 165 | 178 | 34,000 | 1,780 |
| 2008-01-21 | 175 | 180 | 175 | 180 | 5,000 | 1,800 |
| 2008-01-18 | 173 | 180 | 162 | 180 | 27,000 | 1,800 |
| 2008-01-17 | 175 | 182 | 170 | 180 | 28,000 | 1,800 |
| 2008-01-16 | 179 | 180 | 165 | 180 | 41,000 | 1,800 |
| 2008-01-15 | 175 | 180 | 170 | 180 | 45,000 | 1,800 |
| 2008-01-11 | 179 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2008-01-10 | 183 | 183 | 171 | 180 | 12,000 | 1,800 |
| 2008-01-09 | 178 | 183 | 178 | 183 | 15,000 | 1,830 |
| 2008-01-08 | 174 | 184 | 174 | 183 | 44,000 | 1,830 |
| 2008-01-07 | 180 | 183 | 176 | 183 | 13,000 | 1,830 |
| 2008-01-04 | 180 | 185 | 180 | 185 | 17,000 | 1,850 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
