4361 川口化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 77 | 77 | 76 | 76 | 16,000 | 760 |
| 2009-12-28 | 73 | 77 | 73 | 76 | 5,000 | 760 |
| 2009-12-25 | 72 | 73 | 72 | 72 | 8,000 | 720 |
| 2009-12-24 | 72 | 74 | 72 | 72 | 4,000 | 720 |
| 2009-12-22 | 68 | 72 | 68 | 71 | 29,000 | 710 |
| 2009-12-21 | 70 | 71 | 70 | 71 | 3,000 | 710 |
| 2009-12-18 | 68 | 73 | 68 | 73 | 6,000 | 730 |
| 2009-12-17 | 71 | 74 | 71 | 72 | 16,000 | 720 |
| 2009-12-16 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2009-12-14 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2009-12-11 | 74 | 74 | 73 | 73 | 2,000 | 730 |
| 2009-12-10 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-12-09 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2009-12-08 | 77 | 77 | 76 | 76 | 3,000 | 760 |
| 2009-12-07 | 75 | 75 | 73 | 75 | 10,000 | 750 |
| 2009-12-03 | 70 | 73 | 70 | 73 | 7,000 | 730 |
| 2009-12-02 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-12-01 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2009-11-30 | 74 | 74 | 70 | 70 | 10,000 | 700 |
| 2009-11-27 | 69 | 74 | 69 | 74 | 5,000 | 740 |
| 2009-11-26 | 71 | 79 | 71 | 79 | 5,000 | 790 |
| 2009-11-25 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2009-11-24 | 67 | 71 | 65 | 71 | 22,000 | 710 |
| 2009-11-20 | 67 | 70 | 67 | 69 | 13,000 | 690 |
| 2009-11-19 | 75 | 75 | 72 | 72 | 6,000 | 720 |
| 2009-11-18 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2009-11-17 | 78 | 78 | 76 | 76 | 2,000 | 760 |
| 2009-11-16 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2009-11-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-11-12 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2009-10-30 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2009-10-29 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-10-28 | 88 | 88 | 83 | 83 | 5,000 | 830 |
| 2009-10-27 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-10-26 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-10-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-10-20 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2009-10-14 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-10-13 | 90 | 90 | 87 | 87 | 3,000 | 870 |
| 2009-10-09 | 87 | 87 | 85 | 86 | 6,000 | 860 |
| 2009-10-08 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2009-10-07 | 85 | 90 | 84 | 90 | 5,000 | 900 |
| 2009-10-06 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-10-05 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-10-02 | 83 | 85 | 83 | 85 | 8,000 | 850 |
| 2009-09-30 | 87 | 88 | 85 | 88 | 5,000 | 880 |
| 2009-09-29 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2009-09-28 | 89 | 89 | 88 | 88 | 8,000 | 880 |
| 2009-09-25 | 91 | 91 | 89 | 89 | 8,000 | 890 |
| 2009-09-24 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2009-09-18 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2009-09-17 | 92 | 92 | 91 | 92 | 3,000 | 920 |
| 2009-09-16 | 91 | 95 | 91 | 91 | 6,000 | 910 |
| 2009-09-15 | 93 | 93 | 90 | 90 | 8,000 | 900 |
| 2009-09-14 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2009-09-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-09-09 | 95 | 95 | 91 | 91 | 13,000 | 910 |
| 2009-09-08 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-09-07 | 97 | 97 | 95 | 95 | 7,000 | 950 |
| 2009-09-04 | 98 | 98 | 95 | 96 | 9,000 | 960 |
| 2009-09-03 | 99 | 101 | 96 | 100 | 21,000 | 1,000 |
| 2009-09-02 | 104 | 104 | 100 | 100 | 42,000 | 1,000 |
| 2009-09-01 | 100 | 105 | 99 | 103 | 26,000 | 1,030 |
| 2009-08-31 | 98 | 102 | 98 | 99 | 19,000 | 990 |
| 2009-08-28 | 94 | 101 | 94 | 95 | 46,000 | 950 |
| 2009-08-27 | 96 | 96 | 92 | 92 | 22,000 | 920 |
| 2009-08-26 | 93 | 103 | 93 | 96 | 176,000 | 960 |
| 2009-08-25 | 91 | 91 | 90 | 91 | 11,000 | 910 |
| 2009-08-20 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-08-19 | 90 | 92 | 89 | 89 | 6,000 | 890 |
| 2009-08-18 | 89 | 90 | 89 | 89 | 5,000 | 890 |
| 2009-08-17 | 92 | 101 | 88 | 89 | 44,000 | 890 |
| 2009-08-14 | 91 | 91 | 89 | 90 | 6,000 | 900 |
| 2009-08-13 | 91 | 91 | 89 | 89 | 9,000 | 890 |
| 2009-08-12 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2009-08-11 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-08-10 | 90 | 90 | 89 | 90 | 8,000 | 900 |
| 2009-08-07 | 90 | 90 | 88 | 89 | 5,000 | 890 |
| 2009-08-06 | 92 | 92 | 90 | 90 | 3,000 | 900 |
| 2009-08-05 | 93 | 93 | 90 | 90 | 8,000 | 900 |
| 2009-08-04 | 91 | 92 | 90 | 91 | 8,000 | 910 |
| 2009-08-03 | 89 | 91 | 87 | 90 | 7,000 | 900 |
| 2009-07-31 | 92 | 94 | 89 | 89 | 13,000 | 890 |
| 2009-07-30 | 87 | 90 | 87 | 90 | 6,000 | 900 |
| 2009-07-29 | 87 | 89 | 84 | 89 | 40,000 | 890 |
| 2009-07-28 | 98 | 98 | 91 | 92 | 34,000 | 920 |
| 2009-07-27 | 88 | 103 | 88 | 99 | 22,000 | 990 |
| 2009-07-24 | 88 | 89 | 85 | 85 | 9,000 | 850 |
| 2009-07-23 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-07-22 | 83 | 87 | 83 | 84 | 5,000 | 840 |
| 2009-07-21 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2009-07-16 | 85 | 89 | 84 | 85 | 10,000 | 850 |
| 2009-07-15 | 82 | 83 | 82 | 83 | 8,000 | 830 |
| 2009-07-14 | 90 | 90 | 87 | 87 | 5,000 | 870 |
| 2009-07-13 | 90 | 90 | 85 | 85 | 27,000 | 850 |
| 2009-07-10 | 94 | 98 | 91 | 98 | 21,000 | 980 |
| 2009-07-09 | 93 | 96 | 93 | 96 | 2,000 | 960 |
| 2009-07-08 | 102 | 102 | 95 | 98 | 8,000 | 980 |
| 2009-07-07 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2009-07-06 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2009-07-03 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 2009-07-02 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-07-01 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2009-06-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-06-29 | 102 | 110 | 100 | 102 | 22,000 | 1,020 |
| 2009-06-26 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-06-25 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2009-06-24 | 97 | 98 | 96 | 98 | 4,000 | 980 |
| 2009-06-23 | 97 | 97 | 95 | 95 | 8,000 | 950 |
| 2009-06-19 | 102 | 104 | 101 | 104 | 13,000 | 1,040 |
| 2009-06-18 | 98 | 103 | 98 | 103 | 21,000 | 1,030 |
| 2009-06-17 | 95 | 97 | 95 | 97 | 9,000 | 970 |
| 2009-06-16 | 101 | 101 | 98 | 98 | 23,000 | 980 |
| 2009-06-15 | 108 | 108 | 103 | 103 | 15,000 | 1,030 |
| 2009-06-12 | 103 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2009-06-11 | 100 | 102 | 98 | 101 | 37,000 | 1,010 |
| 2009-06-10 | 98 | 100 | 97 | 100 | 11,000 | 1,000 |
| 2009-06-09 | 98 | 100 | 98 | 98 | 23,000 | 980 |
| 2009-06-08 | 95 | 100 | 95 | 100 | 16,000 | 1,000 |
| 2009-06-05 | 97 | 99 | 97 | 98 | 3,000 | 980 |
| 2009-06-04 | 99 | 100 | 95 | 95 | 44,000 | 950 |
| 2009-06-03 | 100 | 100 | 96 | 99 | 30,000 | 990 |
| 2009-06-02 | 94 | 98 | 94 | 97 | 23,000 | 970 |
| 2009-06-01 | 91 | 93 | 91 | 93 | 15,000 | 930 |
| 2009-05-29 | 91 | 94 | 91 | 91 | 15,000 | 910 |
| 2009-05-28 | 89 | 90 | 88 | 88 | 6,000 | 880 |
| 2009-05-27 | 88 | 89 | 87 | 88 | 23,000 | 880 |
| 2009-05-26 | 87 | 87 | 86 | 87 | 9,000 | 870 |
| 2009-05-25 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-05-22 | 85 | 87 | 85 | 85 | 25,000 | 850 |
| 2009-05-21 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2009-05-19 | 90 | 90 | 87 | 89 | 3,000 | 890 |
| 2009-05-14 | 88 | 91 | 88 | 91 | 3,000 | 910 |
| 2009-05-13 | 87 | 91 | 87 | 88 | 6,000 | 880 |
| 2009-05-12 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-05-11 | 87 | 91 | 87 | 91 | 31,000 | 910 |
| 2009-05-08 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2009-05-07 | 88 | 88 | 87 | 87 | 4,000 | 870 |
| 2009-05-01 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-04-30 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2009-04-28 | 84 | 84 | 83 | 83 | 7,000 | 830 |
| 2009-04-27 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2009-04-24 | 85 | 85 | 84 | 84 | 11,000 | 840 |
| 2009-04-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-22 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-04-21 | 85 | 85 | 83 | 83 | 8,000 | 830 |
| 2009-04-20 | 90 | 90 | 85 | 85 | 11,000 | 850 |
| 2009-04-17 | 84 | 89 | 84 | 89 | 19,000 | 890 |
| 2009-04-16 | 87 | 89 | 84 | 89 | 7,000 | 890 |
| 2009-04-15 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-14 | 90 | 90 | 86 | 86 | 6,000 | 860 |
| 2009-04-13 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2009-04-10 | 84 | 86 | 84 | 86 | 7,000 | 860 |
| 2009-04-09 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-04-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-04-07 | 82 | 83 | 79 | 83 | 17,000 | 830 |
| 2009-04-06 | 86 | 86 | 82 | 82 | 15,000 | 820 |
| 2009-04-03 | 92 | 92 | 87 | 87 | 4,000 | 870 |
| 2009-04-02 | 86 | 92 | 86 | 92 | 4,000 | 920 |
| 2009-03-30 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-03-27 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-03-26 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-03-25 | 88 | 90 | 88 | 89 | 10,000 | 890 |
| 2009-03-24 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2009-03-23 | 78 | 83 | 78 | 83 | 5,000 | 830 |
| 2009-03-17 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2009-03-16 | 76 | 79 | 76 | 79 | 3,000 | 790 |
| 2009-03-13 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-03-11 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-03-10 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2009-03-09 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2009-03-06 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-03-05 | 72 | 75 | 71 | 75 | 5,000 | 750 |
| 2009-03-04 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2009-03-03 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2009-03-02 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-02-27 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2009-02-26 | 74 | 74 | 72 | 72 | 13,000 | 720 |
| 2009-02-25 | 73 | 77 | 73 | 74 | 8,000 | 740 |
| 2009-02-24 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-02-23 | 73 | 73 | 71 | 73 | 13,000 | 730 |
| 2009-02-20 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2009-02-19 | 77 | 78 | 75 | 78 | 4,000 | 780 |
| 2009-02-17 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-02-13 | 78 | 80 | 78 | 80 | 7,000 | 800 |
| 2009-02-12 | 81 | 81 | 79 | 79 | 8,000 | 790 |
| 2009-02-10 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2009-02-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-02-06 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-02-04 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-02-03 | 82 | 83 | 81 | 81 | 7,000 | 810 |
| 2009-02-02 | 83 | 83 | 80 | 80 | 4,000 | 800 |
| 2009-01-30 | 88 | 88 | 81 | 83 | 34,000 | 830 |
| 2009-01-29 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2009-01-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-27 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-01-26 | 87 | 87 | 85 | 85 | 25,000 | 850 |
| 2009-01-23 | 89 | 90 | 87 | 87 | 13,000 | 870 |
| 2009-01-22 | 87 | 87 | 85 | 86 | 9,000 | 860 |
| 2009-01-21 | 87 | 88 | 87 | 88 | 22,000 | 880 |
| 2009-01-20 | 91 | 91 | 88 | 89 | 37,000 | 890 |
| 2009-01-19 | 90 | 95 | 90 | 90 | 10,000 | 900 |
| 2009-01-16 | 87 | 90 | 87 | 90 | 7,000 | 900 |
| 2009-01-15 | 91 | 91 | 89 | 89 | 6,000 | 890 |
| 2009-01-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-01-09 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2009-01-08 | 93 | 95 | 93 | 95 | 7,000 | 950 |
| 2009-01-07 | 93 | 93 | 93 | 93 | 19,000 | 930 |
| 2009-01-06 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2009-01-05 | 96 | 96 | 91 | 91 | 11,000 | 910 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
