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
