4361 川口化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	105	106	105	106	4,000	1,060
2010-12-29	105	108	105	108	9,000	1,080
2010-12-28	110	110	110	110	2,000	1,100
2010-12-27	104	110	104	110	6,000	1,100
2010-12-24	109	109	106	106	11,000	1,060
2010-12-22	106	109	106	109	3,000	1,090
2010-12-21	111	111	111	111	2,000	1,110
2010-12-20	108	111	108	111	8,000	1,110
2010-12-17	107	109	107	109	5,000	1,090
2010-12-16	106	108	106	107	10,000	1,070
2010-12-15	107	111	107	111	11,000	1,110
2010-12-14	109	111	109	111	8,000	1,110
2010-12-13	108	109	108	109	13,000	1,090
2010-12-10	106	106	106	106	1,000	1,060
2010-12-09	109	110	107	108	52,000	1,080
2010-12-08	107	108	105	108	14,000	1,080
2010-12-07	99	106	99	102	28,000	1,020
2010-12-06	99	99	98	99	6,000	990
2010-12-03	96	97	96	97	6,000	970
2010-12-02	93	96	93	96	4,000	960
2010-11-30	96	96	93	96	3,000	960
2010-11-29	96	96	94	94	5,000	940
2010-11-26	94	96	94	96	3,000	960
2010-11-25	93	95	93	93	27,000	930
2010-11-24	92	93	92	93	5,000	930
2010-11-22	91	91	91	91	4,000	910
2010-11-19	91	92	91	92	15,000	920
2010-11-18	88	89	87	89	10,000	890
2010-11-17	90	90	90	90	8,000	900
2010-11-16	92	92	90	90	25,000	900
2010-11-15	90	91	90	91	3,000	910
2010-11-12	89	90	89	90	4,000	900
2010-11-11	91	91	90	90	13,000	900
2010-11-10	90	91	90	91	5,000	910
2010-11-09	89	90	89	90	2,000	900
2010-11-08	88	88	88	88	1,000	880
2010-11-05	89	90	87	88	5,000	880
2010-11-04	87	88	87	88	4,000	880
2010-11-02	90	90	87	87	4,000	870
2010-11-01	88	88	87	87	7,000	870
2010-10-29	92	92	92	92	2,000	920
2010-10-28	95	95	92	95	4,000	950
2010-10-27	95	95	95	95	9,000	950
2010-10-26	94	95	94	95	4,000	950
2010-10-25	94	94	94	94	3,000	940
2010-10-20	93	93	92	92	6,000	920
2010-10-19	89	95	89	95	9,000	950
2010-10-18	90	90	90	90	1,000	900
2010-10-15	88	89	88	89	6,000	890
2010-10-14	91	91	86	86	10,000	860
2010-10-13	90	93	90	93	8,000	930
2010-10-12	92	92	92	92	5,000	920
2010-10-08	97	98	92	92	12,000	920
2010-10-07	91	96	90	94	40,000	940
2010-10-06	94	94	93	93	3,000	930
2010-10-05	90	90	90	90	6,000	900
2010-10-04	91	91	91	91	2,000	910
2010-10-01	90	90	90	90	16,000	900
2010-09-30	93	93	92	92	8,000	920
2010-09-29	92	95	92	93	14,000	930
2010-09-28	96	96	96	96	9,000	960
2010-09-27	96	96	96	96	1,000	960
2010-09-22	96	96	93	93	14,000	930
2010-09-21	96	96	95	95	15,000	950
2010-09-17	98	98	98	98	3,000	980
2010-09-16	94	94	94	94	2,000	940
2010-09-15	96	96	96	96	1,000	960
2010-09-13	97	97	97	97	2,000	970
2010-09-10	93	93	93	93	2,000	930
2010-09-09	92	94	92	93	11,000	930
2010-09-08	97	97	97	97	1,000	970
2010-09-06	94	94	94	94	1,000	940
2010-09-03	94	94	94	94	3,000	940
2010-09-01	94	94	94	94	3,000	940
2010-08-30	94	94	94	94	1,000	940
2010-08-27	91	91	91	91	4,000	910
2010-08-26	91	91	91	91	2,000	910
2010-08-25	93	93	91	91	2,000	910
2010-08-24	96	96	91	91	6,000	910
2010-08-23	101	101	101	101	3,000	1,010
2010-08-20	96	97	95	97	3,000	970
2010-08-19	101	101	101	101	1,000	1,010
2010-08-18	92	101	92	101	17,000	1,010
2010-08-17	93	93	90	90	5,000	900
2010-08-13	94	94	94	94	3,000	940
2010-08-12	96	96	95	95	2,000	950
2010-08-05	101	101	101	101	25,000	1,010
2010-08-03	100	100	99	99	4,000	990
2010-08-02	99	99	99	99	2,000	990
2010-07-30	100	100	98	98	3,000	980
2010-07-28	96	96	96	96	1,000	960
2010-07-26	98	98	96	96	6,000	960
2010-07-23	98	98	98	98	2,000	980
2010-07-20	98	98	98	98	3,000	980
2010-07-16	100	100	100	100	1,000	1,000
2010-07-15	101	101	101	101	1,000	1,010
2010-07-14	100	100	100	100	1,000	1,000
2010-07-13	101	102	101	102	13,000	1,020
2010-07-09	107	107	106	106	5,000	1,060
2010-07-08	105	105	104	105	18,000	1,050
2010-07-07	104	110	103	104	37,000	1,040
2010-07-06	100	102	100	102	3,000	1,020
2010-07-05	102	102	102	102	2,000	1,020
2010-07-02	101	102	101	102	2,000	1,020
2010-07-01	98	105	93	105	26,000	1,050
2010-06-30	107	107	103	103	6,000	1,030
2010-06-29	110	110	109	109	5,000	1,090
2010-06-28	114	115	109	109	10,000	1,090
2010-06-25	111	111	109	109	6,000	1,090
2010-06-24	107	111	107	111	17,000	1,110
2010-06-22	107	107	107	107	1,000	1,070
2010-06-21	104	107	104	107	12,000	1,070
2010-06-18	101	101	101	101	3,000	1,010
2010-06-17	105	105	103	103	5,000	1,030
2010-06-16	106	108	106	108	4,000	1,080
2010-06-15	101	102	99	102	5,000	1,020
2010-06-11	102	103	99	103	3,000	1,030
2010-06-09	98	98	97	97	4,000	970
2010-06-07	98	103	98	100	6,000	1,000
2010-06-04	104	106	103	103	4,000	1,030
2010-06-03	106	106	106	106	2,000	1,060
2010-06-01	104	104	104	104	2,000	1,040
2010-05-31	107	107	107	107	2,000	1,070
2010-05-28	108	108	107	107	5,000	1,070
2010-05-27	98	98	98	98	1,000	980
2010-05-26	95	103	95	103	15,000	1,030
2010-05-25	108	108	100	100	8,000	1,000
2010-05-24	108	108	108	108	4,000	1,080
2010-05-21	97	98	97	98	4,000	980
2010-05-20	102	103	101	101	4,000	1,010
2010-05-19	101	106	96	106	14,000	1,060
2010-05-18	110	110	106	106	2,000	1,060
2010-05-17	111	115	107	109	24,000	1,090
2010-05-13	112	117	112	115	6,000	1,150
2010-05-12	117	117	112	112	3,000	1,120
2010-05-11	120	123	117	117	17,000	1,170
2010-05-10	116	118	114	114	10,000	1,140
2010-05-07	114	116	113	116	18,000	1,160
2010-05-06	118	119	117	117	15,000	1,170
2010-04-30	120	120	117	117	21,000	1,170
2010-04-28	119	122	119	120	18,000	1,200
2010-04-27	117	123	117	120	40,000	1,200
2010-04-26	116	117	111	117	11,000	1,170
2010-04-23	115	118	114	114	12,000	1,140
2010-04-22	113	114	112	114	9,000	1,140
2010-04-21	115	115	115	115	3,000	1,150
2010-04-20	113	117	113	115	14,000	1,150
2010-04-19	108	114	108	111	11,000	1,110
2010-04-16	114	116	113	116	27,000	1,160
2010-04-15	120	122	119	119	32,000	1,190
2010-04-14	124	124	119	122	29,000	1,220
2010-04-13	126	126	120	122	37,000	1,220
2010-04-12	118	126	116	125	74,000	1,250
2010-04-09	112	118	112	117	56,000	1,170
2010-04-08	117	120	108	112	142,000	1,120
2010-04-07	105	124	105	114	128,000	1,140
2010-04-06	107	107	104	104	5,000	1,040
2010-04-05	104	104	104	104	1,000	1,040
2010-04-02	106	106	104	104	17,000	1,040
2010-04-01	105	105	105	105	3,000	1,050
2010-03-31	105	106	104	105	7,000	1,050
2010-03-29	102	102	100	100	4,000	1,000
2010-03-26	102	102	100	100	8,000	1,000
2010-03-25	102	102	102	102	7,000	1,020
2010-03-24	102	102	102	102	3,000	1,020
2010-03-23	101	102	101	102	11,000	1,020
2010-03-19	106	106	92	100	39,000	1,000
2010-03-18	106	106	101	104	36,000	1,040
2010-03-17	96	99	96	98	10,000	980
2010-03-16	95	97	95	97	12,000	970
2010-03-15	97	97	93	95	9,000	950
2010-03-12	96	96	94	96	9,000	960
2010-03-11	93	94	93	94	3,000	940
2010-03-10	92	92	92	92	3,000	920
2010-03-09	95	95	95	95	4,000	950
2010-03-08	93	93	92	92	5,000	920
2010-03-04	94	94	94	94	1,000	940
2010-03-03	93	96	93	96	10,000	960
2010-03-02	93	93	91	91	4,000	910
2010-03-01	94	95	94	95	8,000	950
2010-02-26	94	94	94	94	5,000	940
2010-02-25	93	94	93	94	5,000	940
2010-02-24	92	92	92	92	3,000	920
2010-02-23	91	91	91	91	51,000	910
2010-02-22	91	91	91	91	1,000	910
2010-02-19	92	93	92	92	9,000	920
2010-02-18	95	97	95	97	6,000	970
2010-02-17	90	95	90	92	18,000	920
2010-02-16	88	88	88	88	2,000	880
2010-02-12	87	87	87	87	2,000	870
2010-02-10	91	91	91	91	2,000	910
2010-02-09	90	91	90	91	4,000	910
2010-02-08	91	91	91	91	1,000	910
2010-02-05	93	93	91	91	4,000	910
2010-02-04	96	96	96	96	1,000	960
2010-02-03	97	97	94	94	2,000	940
2010-02-02	92	92	92	92	1,000	920
2010-02-01	96	96	96	96	4,000	960
2010-01-29	101	101	101	101	2,000	1,010
2010-01-28	103	103	99	100	7,000	1,000
2010-01-27	100	105	99	105	27,000	1,050
2010-01-26	98	102	96	102	18,000	1,020
2010-01-25	103	103	102	102	11,000	1,020
2010-01-22	102	105	101	103	41,000	1,030
2010-01-21	112	112	105	108	40,000	1,080
2010-01-20	107	119	107	114	132,000	1,140
2010-01-19	95	115	95	102	286,000	1,020
2010-01-18	87	95	82	85	55,000	850
2010-01-15	77	80	77	78	12,000	780
2010-01-14	78	78	77	77	3,000	770
2010-01-13	78	79	78	79	4,000	790
2010-01-12	78	78	78	78	3,000	780
2010-01-08	76	77	76	77	3,000	770
2010-01-07	75	76	75	76	6,000	760
2010-01-06	75	75	75	75	1,000	750
2010-01-05	75	75	75	75	1,000	750
2010-01-04	72	72	72	72	2,000	720

分割・併合履歴： [2018-05-29]1株→0.1株