4361 川口化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	102	103	102	103	4,000	1,030
2012-12-27	100	101	100	100	7,000	1,000
2012-12-26	100	100	100	100	4,000	1,000
2012-12-25	99	99	98	98	6,000	980
2012-12-21	99	99	99	99	3,000	990
2012-12-20	100	100	97	98	17,000	980
2012-12-19	100	100	99	99	5,000	990
2012-12-17	99	99	99	99	2,000	990
2012-12-14	98	98	98	98	1,000	980
2012-12-13	100	100	100	100	1,000	1,000
2012-12-12	97	98	97	98	10,000	980
2012-12-11	103	103	98	100	17,000	1,000
2012-12-10	104	104	104	104	2,000	1,040
2012-12-07	98	98	95	95	12,000	950
2012-12-06	98	98	98	98	3,000	980
2012-12-03	97	97	97	97	3,000	970
2012-11-29	98	98	98	98	2,000	980
2012-11-28	98	98	98	98	1,000	980
2012-11-27	101	101	101	101	2,000	1,010
2012-11-26	99	99	99	99	3,000	990
2012-11-22	98	100	98	99	35,000	990
2012-11-21	98	98	98	98	2,000	980
2012-11-20	95	95	95	95	1,000	950
2012-11-19	95	95	95	95	3,000	950
2012-11-16	94	95	93	95	3,000	950
2012-11-15	94	94	94	94	2,000	940
2012-11-13	92	92	92	92	1,000	920
2012-11-09	95	95	95	95	1,000	950
2012-11-08	96	96	96	96	1,000	960
2012-11-07	95	96	95	96	7,000	960
2012-11-06	94	94	94	94	3,000	940
2012-11-05	94	94	93	93	3,000	930
2012-11-02	96	96	96	96	1,000	960
2012-11-01	95	95	93	93	5,000	930
2012-10-29	95	95	95	95	1,000	950
2012-10-26	95	95	95	95	6,000	950
2012-10-25	94	95	94	95	5,000	950
2012-10-23	93	94	93	94	24,000	940
2012-10-19	92	92	92	92	1,000	920
2012-10-18	88	92	88	92	4,000	920
2012-10-11	94	94	90	93	10,000	930
2012-10-10	94	94	94	94	1,000	940
2012-10-09	95	95	95	95	3,000	950
2012-10-05	95	95	95	95	1,000	950
2012-10-01	96	96	95	95	5,000	950
2012-09-28	96	96	96	96	1,000	960
2012-09-27	94	94	94	94	1,000	940
2012-09-25	95	95	95	95	3,000	950
2012-09-24	95	95	95	95	1,000	950
2012-09-20	94	95	94	95	4,000	950
2012-09-19	94	95	92	95	6,000	950
2012-09-18	95	95	95	95	1,000	950
2012-09-13	92	100	92	100	14,000	1,000
2012-09-11	92	92	92	92	2,000	920
2012-09-10	92	92	92	92	9,000	920
2012-09-06	91	92	91	92	9,000	920
2012-09-05	94	94	94	94	9,000	940
2012-09-04	96	96	96	96	3,000	960
2012-08-31	94	96	94	96	9,000	960
2012-08-30	97	99	95	99	27,000	990
2012-08-29	101	101	101	101	4,000	1,010
2012-08-28	101	101	101	101	3,000	1,010
2012-08-24	101	101	101	101	2,000	1,010
2012-08-22	100	100	100	100	3,000	1,000
2012-08-21	98	98	98	98	1,000	980
2012-08-20	98	98	98	98	1,000	980
2012-08-17	96	98	96	98	4,000	980
2012-08-16	98	98	98	98	1,000	980
2012-08-14	98	98	98	98	1,000	980
2012-08-09	100	100	100	100	3,000	1,000
2012-08-02	105	105	105	105	2,000	1,050
2012-08-01	105	105	105	105	9,000	1,050
2012-07-31	101	101	101	101	1,000	1,010
2012-07-30	100	100	100	100	3,000	1,000
2012-07-27	100	100	100	100	2,000	1,000
2012-07-26	100	100	100	100	1,000	1,000
2012-07-25	96	96	96	96	2,000	960
2012-07-23	96	97	95	95	9,000	950
2012-07-17	100	100	100	100	1,000	1,000
2012-07-12	105	105	102	102	13,000	1,020
2012-07-10	107	107	107	107	11,000	1,070
2012-07-09	105	107	105	107	2,000	1,070
2012-07-06	102	105	102	104	16,000	1,040
2012-07-05	105	105	102	102	4,000	1,020
2012-07-04	104	104	104	104	3,000	1,040
2012-07-03	101	101	101	101	1,000	1,010
2012-07-02	100	100	100	100	3,000	1,000
2012-06-28	103	103	100	101	12,000	1,010
2012-06-27	100	103	98	103	8,000	1,030
2012-06-26	97	97	97	97	1,000	970
2012-06-25	96	96	96	96	2,000	960
2012-06-22	95	95	95	95	1,000	950
2012-06-12	95	95	95	95	1,000	950
2012-06-11	97	97	97	97	1,000	970
2012-06-08	95	96	95	96	2,000	960
2012-06-06	95	97	95	97	6,000	970
2012-06-05	91	93	91	93	2,000	930
2012-06-04	93	93	93	93	2,000	930
2012-06-01	93	93	93	93	1,000	930
2012-05-30	94	94	94	94	1,000	940
2012-05-29	94	94	94	94	1,000	940
2012-05-28	96	96	93	94	9,000	940
2012-05-25	96	96	96	96	1,000	960
2012-05-24	95	96	95	95	5,000	950
2012-05-22	98	98	98	98	1,000	980
2012-05-21	95	95	95	95	3,000	950
2012-05-18	97	97	97	97	2,000	970
2012-05-17	97	97	95	97	5,000	970
2012-05-16	96	97	93	97	19,000	970
2012-05-15	98	98	94	96	9,000	960
2012-05-14	102	102	102	102	1,000	1,020
2012-05-10	103	103	103	103	2,000	1,030
2012-05-07	102	102	102	102	5,000	1,020
2012-05-02	102	102	102	102	1,000	1,020
2012-05-01	107	107	104	104	10,000	1,040
2012-04-27	106	106	105	105	11,000	1,050
2012-04-26	106	106	106	106	3,000	1,060
2012-04-24	103	103	103	103	23,000	1,030
2012-04-23	105	105	105	105	2,000	1,050
2012-04-20	104	104	104	104	2,000	1,040
2012-04-19	104	104	104	104	1,000	1,040
2012-04-18	106	106	106	106	1,000	1,060
2012-04-17	106	108	104	104	9,000	1,040
2012-04-13	106	106	106	106	1,000	1,060
2012-04-12	105	105	102	103	6,000	1,030
2012-04-11	107	107	102	105	18,000	1,050
2012-04-09	107	111	106	111	16,000	1,110
2012-04-06	111	111	111	111	1,000	1,110
2012-04-05	110	111	110	111	9,000	1,110
2012-04-04	112	112	111	111	5,000	1,110
2012-04-03	114	114	112	112	14,000	1,120
2012-04-02	112	113	112	113	10,000	1,130
2012-03-30	112	112	112	112	1,000	1,120
2012-03-29	111	111	111	111	11,000	1,110
2012-03-28	113	113	111	111	9,000	1,110
2012-03-27	113	114	106	113	27,000	1,130
2012-03-26	117	117	114	115	10,000	1,150
2012-03-23	114	117	114	117	12,000	1,170
2012-03-22	114	114	113	114	9,000	1,140
2012-03-21	117	117	113	113	7,000	1,130
2012-03-19	113	114	113	114	7,000	1,140
2012-03-16	114	114	114	114	2,000	1,140
2012-03-15	112	113	111	113	6,000	1,130
2012-03-14	116	116	116	116	3,000	1,160
2012-03-13	114	115	114	114	5,000	1,140
2012-03-12	113	116	110	114	24,000	1,140
2012-03-09	113	115	113	115	5,000	1,150
2012-03-07	116	116	113	113	8,000	1,130
2012-03-06	118	118	116	116	10,000	1,160
2012-03-05	118	121	118	118	14,000	1,180
2012-03-02	117	117	115	116	23,000	1,160
2012-03-01	126	127	118	118	103,000	1,180
2012-02-29	116	121	114	121	60,000	1,210
2012-02-28	116	116	113	113	35,000	1,130
2012-02-27	115	115	113	114	11,000	1,140
2012-02-24	112	113	110	111	12,000	1,110
2012-02-23	107	110	106	109	20,000	1,090
2012-02-22	104	110	104	105	16,000	1,050
2012-02-21	105	105	105	105	1,000	1,050
2012-02-20	108	108	103	105	19,000	1,050
2012-02-17	108	108	108	108	2,000	1,080
2012-02-16	108	108	106	106	14,000	1,060
2012-02-15	107	108	106	108	7,000	1,080
2012-02-14	106	107	106	107	5,000	1,070
2012-02-13	104	106	104	106	9,000	1,060
2012-02-10	105	105	104	104	4,000	1,040
2012-02-09	103	104	103	104	12,000	1,040
2012-02-08	105	105	103	103	3,000	1,030
2012-02-07	102	102	102	102	4,000	1,020
2012-02-06	103	103	103	103	1,000	1,030
2012-02-03	103	103	102	103	8,000	1,030
2012-02-02	105	105	105	105	1,000	1,050
2012-02-01	107	107	103	104	28,000	1,040
2012-01-31	114	114	110	110	12,000	1,100
2012-01-30	105	111	103	111	51,000	1,110
2012-01-27	100	104	100	104	11,000	1,040
2012-01-26	102	102	102	102	3,000	1,020
2012-01-25	100	102	100	102	12,000	1,020
2012-01-24	101	101	100	100	9,000	1,000
2012-01-23	100	100	100	100	9,000	1,000
2012-01-20	100	100	100	100	2,000	1,000
2012-01-19	98	100	97	100	14,000	1,000
2012-01-18	102	102	99	99	23,000	990
2012-01-17	99	103	99	102	26,000	1,020
2012-01-16	99	99	98	98	3,000	980
2012-01-12	98	100	98	100	3,000	1,000
2012-01-06	98	98	98	98	2,000	980
2012-01-05	101	101	101	101	3,000	1,010
2012-01-04	102	102	102	102	1,000	1,020

分割・併合履歴： [2018-05-29]1株→0.1株