4361 川口化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	112	116	112	116	52,000	1,160
2013-12-27	108	110	108	109	28,000	1,090
2013-12-26	108	109	107	107	18,000	1,070
2013-12-25	106	111	106	107	23,000	1,070
2013-12-24	109	111	104	105	98,000	1,050
2013-12-20	111	111	109	109	27,000	1,090
2013-12-19	112	112	111	111	21,000	1,110
2013-12-18	114	114	112	113	5,000	1,130
2013-12-17	112	114	112	114	8,000	1,140
2013-12-16	113	113	112	113	21,000	1,130
2013-12-13	113	114	112	114	8,000	1,140
2013-12-12	113	113	112	112	7,000	1,120
2013-12-11	113	115	113	114	6,000	1,140
2013-12-10	115	115	115	115	15,000	1,150
2013-12-09	116	116	115	115	14,000	1,150
2013-12-06	112	115	112	115	9,000	1,150
2013-12-05	114	115	114	114	27,000	1,140
2013-12-04	115	117	113	117	14,000	1,170
2013-12-03	117	117	116	117	7,000	1,170
2013-12-02	117	117	116	117	3,000	1,170
2013-11-29	115	117	114	117	18,000	1,170
2013-11-28	116	117	116	116	53,000	1,160
2013-11-27	117	118	115	117	66,000	1,170
2013-11-26	120	121	117	121	49,000	1,210
2013-11-25	122	122	116	118	72,000	1,180
2013-11-22	120	122	120	122	6,000	1,220
2013-11-21	120	121	119	120	9,000	1,200
2013-11-20	123	123	122	123	31,000	1,230
2013-11-19	122	122	119	119	17,000	1,190
2013-11-18	119	121	118	120	29,000	1,200
2013-11-15	120	120	118	119	9,000	1,190
2013-11-14	117	119	117	118	18,000	1,180
2013-11-13	118	118	116	117	22,000	1,170
2013-11-12	117	118	117	118	6,000	1,180
2013-11-11	116	121	116	118	52,000	1,180
2013-11-08	115	115	113	115	77,000	1,150
2013-11-07	121	121	112	117	122,000	1,170
2013-11-06	122	122	117	121	116,000	1,210
2013-11-05	116	130	116	124	486,000	1,240
2013-11-01	118	118	115	115	21,000	1,150
2013-10-31	116	118	116	118	6,000	1,180
2013-10-30	117	118	116	116	26,000	1,160
2013-10-29	117	117	116	117	11,000	1,170
2013-10-28	116	117	114	117	21,000	1,170
2013-10-25	116	116	115	116	16,000	1,160
2013-10-24	114	115	114	115	11,000	1,150
2013-10-23	117	117	115	115	17,000	1,150
2013-10-22	117	117	116	116	7,000	1,160
2013-10-21	116	118	116	117	12,000	1,170
2013-10-18	114	117	114	115	41,000	1,150
2013-10-17	113	115	113	114	34,000	1,140
2013-10-16	113	113	113	113	2,000	1,130
2013-10-15	112	114	112	113	13,000	1,130
2013-10-11	113	113	112	112	8,000	1,120
2013-10-10	108	111	108	111	14,000	1,110
2013-10-09	108	110	108	110	4,000	1,100
2013-10-08	108	108	105	108	10,000	1,080
2013-10-07	105	108	105	105	50,000	1,050
2013-10-04	111	112	110	110	7,000	1,100
2013-10-03	111	112	111	112	2,000	1,120
2013-10-02	113	113	111	112	21,000	1,120
2013-10-01	111	115	111	115	25,000	1,150
2013-09-30	113	113	109	111	27,000	1,110
2013-09-27	115	116	113	113	41,000	1,130
2013-09-26	115	115	112	113	25,000	1,130
2013-09-25	113	115	112	112	24,000	1,120
2013-09-24	114	114	110	112	28,000	1,120
2013-09-20	115	115	114	115	6,000	1,150
2013-09-19	114	114	113	113	5,000	1,130
2013-09-18	112	114	112	113	4,000	1,130
2013-09-17	110	112	110	112	6,000	1,120
2013-09-13	109	110	109	110	5,000	1,100
2013-09-12	107	109	107	109	39,000	1,090
2013-09-11	107	109	107	107	6,000	1,070
2013-09-10	106	108	106	108	19,000	1,080
2013-09-09	104	106	104	106	10,000	1,060
2013-09-06	104	104	103	103	4,000	1,030
2013-09-05	103	104	103	104	4,000	1,040
2013-09-04	103	103	103	103	2,000	1,030
2013-09-03	102	102	102	102	5,000	1,020
2013-09-02	103	103	102	102	12,000	1,020
2013-08-30	103	103	102	102	2,000	1,020
2013-08-29	102	102	102	102	3,000	1,020
2013-08-28	105	105	102	102	19,000	1,020
2013-08-27	105	105	105	105	4,000	1,050
2013-08-26	104	105	104	105	5,000	1,050
2013-08-23	104	104	104	104	4,000	1,040
2013-08-22	103	103	103	103	1,000	1,030
2013-08-21	102	103	102	103	6,000	1,030
2013-08-20	103	103	103	103	3,000	1,030
2013-08-16	104	104	102	104	10,000	1,040
2013-08-15	103	103	103	103	6,000	1,030
2013-08-14	106	106	106	106	1,000	1,060
2013-08-13	103	104	103	104	7,000	1,040
2013-08-12	104	104	102	102	13,000	1,020
2013-08-08	106	106	104	104	3,000	1,040
2013-08-07	105	105	105	105	3,000	1,050
2013-08-06	105	106	105	105	14,000	1,050
2013-08-02	105	110	105	108	8,000	1,080
2013-08-01	103	105	102	105	17,000	1,050
2013-07-31	106	106	106	106	2,000	1,060
2013-07-30	108	108	100	108	15,000	1,080
2013-07-29	113	114	108	108	15,000	1,080
2013-07-26	115	115	112	113	10,000	1,130
2013-07-25	115	115	115	115	2,000	1,150
2013-07-24	117	117	114	114	9,000	1,140
2013-07-23	111	114	111	114	10,000	1,140
2013-07-22	115	115	112	115	4,000	1,150
2013-07-19	119	119	112	115	34,000	1,150
2013-07-18	120	122	118	118	27,000	1,180
2013-07-17	115	125	113	119	73,000	1,190
2013-07-16	113	114	112	113	23,000	1,130
2013-07-12	120	141	112	112	385,000	1,120
2013-07-11	103	113	103	113	51,000	1,130
2013-07-09	102	104	102	104	3,000	1,040
2013-07-08	105	105	103	105	16,000	1,050
2013-07-05	103	107	100	105	27,000	1,050
2013-07-04	102	103	102	103	4,000	1,030
2013-07-03	103	103	103	103	3,000	1,030
2013-07-02	103	104	102	103	12,000	1,030
2013-07-01	100	100	100	100	11,000	1,000
2013-06-28	100	100	99	99	11,000	990
2013-06-27	99	100	99	100	5,000	1,000
2013-06-26	104	104	102	102	3,000	1,020
2013-06-25	102	102	102	102	4,000	1,020
2013-06-24	102	102	102	102	2,000	1,020
2013-06-21	102	103	101	103	6,000	1,030
2013-06-19	106	106	106	106	2,000	1,060
2013-06-18	106	106	106	106	1,000	1,060
2013-06-17	104	104	104	104	1,000	1,040
2013-06-14	108	108	105	105	2,000	1,050
2013-06-13	105	105	105	105	1,000	1,050
2013-06-12	102	106	101	106	7,000	1,060
2013-06-11	104	104	101	101	15,000	1,010
2013-06-10	100	103	100	102	26,000	1,020
2013-06-07	100	101	100	100	15,000	1,000
2013-06-06	110	110	103	104	43,000	1,040
2013-06-05	112	112	111	111	35,000	1,110
2013-06-04	113	113	111	113	29,000	1,130
2013-06-03	119	119	112	114	20,000	1,140
2013-05-31	120	120	115	116	65,000	1,160
2013-05-30	114	120	114	115	33,000	1,150
2013-05-29	111	115	111	115	6,000	1,150
2013-05-28	110	110	110	110	6,000	1,100
2013-05-27	112	112	110	110	54,000	1,100
2013-05-24	119	119	115	115	12,000	1,150
2013-05-23	123	123	115	115	90,000	1,150
2013-05-22	121	122	120	122	10,000	1,220
2013-05-21	121	122	121	121	11,000	1,210
2013-05-20	120	123	120	123	33,000	1,230
2013-05-17	116	117	115	117	29,000	1,170
2013-05-16	118	118	115	115	43,000	1,150
2013-05-15	122	123	119	119	14,000	1,190
2013-05-14	120	120	120	120	6,000	1,200
2013-05-13	120	123	119	121	21,000	1,210
2013-05-10	121	121	119	119	14,000	1,190
2013-05-09	118	123	118	119	50,000	1,190
2013-05-08	116	124	116	118	48,000	1,180
2013-05-07	114	119	114	116	35,000	1,160
2013-05-02	114	114	113	113	4,000	1,130
2013-05-01	112	112	112	112	1,000	1,120
2013-04-30	112	112	112	112	5,000	1,120
2013-04-26	114	114	111	112	19,000	1,120
2013-04-25	111	113	111	113	25,000	1,130
2013-04-24	110	112	110	111	21,000	1,110
2013-04-23	110	111	109	110	21,000	1,100
2013-04-22	109	110	109	110	11,000	1,100
2013-04-19	109	109	109	109	2,000	1,090
2013-04-17	111	111	109	111	7,000	1,110
2013-04-16	109	109	109	109	7,000	1,090
2013-04-15	110	110	109	109	32,000	1,090
2013-04-12	111	111	110	110	15,000	1,100
2013-04-11	109	112	109	110	61,000	1,100
2013-04-10	107	108	107	108	21,000	1,080
2013-04-09	107	108	106	106	21,000	1,060
2013-04-08	105	107	104	107	24,000	1,070
2013-04-05	108	110	100	101	146,000	1,010
2013-04-04	107	107	107	107	2,000	1,070
2013-04-03	106	112	106	107	16,000	1,070
2013-04-02	105	110	103	108	21,000	1,080
2013-04-01	113	114	109	110	26,000	1,100
2013-03-29	113	114	113	114	6,000	1,140
2013-03-28	116	116	116	116	3,000	1,160
2013-03-27	114	117	114	117	18,000	1,170
2013-03-26	113	117	113	116	28,000	1,160
2013-03-25	115	119	114	114	23,000	1,140
2013-03-22	115	115	114	115	9,000	1,150
2013-03-21	118	118	117	117	16,000	1,170
2013-03-19	116	117	114	117	20,000	1,170
2013-03-18	116	120	114	118	23,000	1,180
2013-03-15	116	119	116	116	33,000	1,160
2013-03-14	115	116	114	116	9,000	1,160
2013-03-13	116	117	112	115	25,000	1,150
2013-03-12	116	121	110	118	86,000	1,180
2013-03-11	112	116	112	116	21,000	1,160
2013-03-08	112	112	110	110	9,000	1,100
2013-03-07	111	111	110	110	5,000	1,100
2013-03-06	112	113	112	112	18,000	1,120
2013-03-05	114	114	110	112	18,000	1,120
2013-03-04	110	114	109	114	10,000	1,140
2013-03-01	109	109	106	107	27,000	1,070
2013-02-28	110	114	109	110	31,000	1,100
2013-02-27	110	110	107	110	41,000	1,100
2013-02-26	109	110	107	109	32,000	1,090
2013-02-25	104	113	104	110	65,000	1,100
2013-02-22	103	103	103	103	7,000	1,030
2013-02-21	104	104	103	104	8,000	1,040
2013-02-20	104	104	103	103	7,000	1,030
2013-02-19	103	103	103	103	1,000	1,030
2013-02-18	103	103	102	102	5,000	1,020
2013-02-15	104	104	102	102	10,000	1,020
2013-02-14	102	102	101	102	6,000	1,020
2013-02-13	105	105	102	102	11,000	1,020
2013-02-08	105	105	105	105	2,000	1,050
2013-02-07	105	106	105	106	18,000	1,060
2013-02-06	106	107	99	104	73,000	1,040
2013-02-05	104	105	104	105	8,000	1,050
2013-02-04	105	105	104	105	15,000	1,050
2013-02-01	105	105	105	105	18,000	1,050
2013-01-31	102	105	102	104	15,000	1,040
2013-01-30	103	104	101	103	15,000	1,030
2013-01-29	105	105	103	104	6,000	1,040
2013-01-28	105	105	104	104	15,000	1,040
2013-01-25	105	105	105	105	5,000	1,050
2013-01-24	106	106	103	105	20,000	1,050
2013-01-23	106	106	105	105	3,000	1,050
2013-01-22	104	104	104	104	1,000	1,040
2013-01-21	104	105	104	105	4,000	1,050
2013-01-18	104	106	104	104	10,000	1,040
2013-01-17	104	104	103	104	10,000	1,040
2013-01-16	106	108	105	105	4,000	1,050
2013-01-15	107	107	106	106	6,000	1,060
2013-01-11	105	107	105	107	13,000	1,070
2013-01-10	103	105	103	105	6,000	1,050
2013-01-08	103	103	103	103	4,000	1,030
2013-01-07	103	103	103	103	8,000	1,030
2013-01-04	105	105	103	103	3,000	1,030

分割・併合履歴： [2018-05-29]1株→0.1株