4361 川口化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	142	146	142	146	13,000	1,460
2014-12-29	142	145	142	142	23,000	1,420
2014-12-26	142	142	141	142	15,000	1,420
2014-12-25	142	144	142	142	31,000	1,420
2014-12-24	141	146	141	146	26,000	1,460
2014-12-22	142	143	141	141	28,000	1,410
2014-12-19	147	147	142	144	15,000	1,440
2014-12-18	143	148	142	148	9,000	1,480
2014-12-17	143	144	143	143	10,000	1,430
2014-12-16	149	149	143	143	25,000	1,430
2014-12-15	144	150	142	150	9,000	1,500
2014-12-12	145	146	145	146	6,000	1,460
2014-12-11	145	145	141	142	24,000	1,420
2014-12-10	148	148	144	145	15,000	1,450
2014-12-09	149	149	148	148	8,000	1,480
2014-12-08	152	152	148	149	21,000	1,490
2014-12-05	148	148	148	148	1,000	1,480
2014-12-04	151	151	148	148	13,000	1,480
2014-12-03	148	151	148	148	21,000	1,480
2014-12-02	147	147	147	147	9,000	1,470
2014-12-01	148	149	148	149	6,000	1,490
2014-11-28	149	149	148	149	11,000	1,490
2014-11-27	150	150	149	149	7,000	1,490
2014-11-26	150	150	149	150	42,000	1,500
2014-11-25	151	154	151	154	26,000	1,540
2014-11-21	151	151	151	151	11,000	1,510
2014-11-20	151	152	151	152	15,000	1,520
2014-11-19	152	152	151	151	4,000	1,510
2014-11-18	150	152	150	150	16,000	1,500
2014-11-17	152	152	150	150	8,000	1,500
2014-11-14	151	152	150	152	10,000	1,520
2014-11-13	151	153	151	151	27,000	1,510
2014-11-12	153	154	151	151	26,000	1,510
2014-11-11	156	157	153	154	16,000	1,540
2014-11-10	151	155	151	153	14,000	1,530
2014-11-07	153	156	152	153	36,000	1,530
2014-11-06	148	153	148	153	60,000	1,530
2014-11-05	146	148	146	148	7,000	1,480
2014-11-04	147	148	146	146	22,000	1,460
2014-10-31	145	145	144	144	30,000	1,440
2014-10-30	147	149	143	145	27,000	1,450
2014-10-29	148	148	147	148	4,000	1,480
2014-10-28	150	150	146	146	12,000	1,460
2014-10-27	143	147	143	147	20,000	1,470
2014-10-24	143	143	142	142	6,000	1,420
2014-10-23	145	145	143	143	5,000	1,430
2014-10-22	143	143	142	142	9,000	1,420
2014-10-21	144	144	143	143	13,000	1,430
2014-10-20	143	144	143	144	3,000	1,440
2014-10-17	142	142	141	141	6,000	1,410
2014-10-16	139	145	138	145	29,000	1,450
2014-10-15	143	143	140	143	8,000	1,430
2014-10-14	143	143	142	143	21,000	1,430
2014-10-10	146	146	143	146	18,000	1,460
2014-10-09	152	152	148	148	8,000	1,480
2014-10-08	156	156	144	149	100,000	1,490
2014-10-07	151	161	151	157	141,000	1,570
2014-10-06	149	150	147	148	12,000	1,480
2014-10-03	143	146	143	146	11,000	1,460
2014-10-02	147	147	142	142	29,000	1,420
2014-10-01	152	152	149	149	24,000	1,490
2014-09-30	154	154	151	151	29,000	1,510
2014-09-29	152	156	152	153	37,000	1,530
2014-09-26	149	150	149	150	15,000	1,500
2014-09-25	151	151	150	150	4,000	1,500
2014-09-24	150	150	148	150	12,000	1,500
2014-09-22	150	153	150	151	19,000	1,510
2014-09-19	148	150	148	150	9,000	1,500
2014-09-18	149	150	148	149	8,000	1,490
2014-09-17	152	152	150	150	14,000	1,500
2014-09-16	151	151	149	149	15,000	1,490
2014-09-12	150	150	150	150	3,000	1,500
2014-09-11	148	151	148	150	20,000	1,500
2014-09-10	150	150	148	148	11,000	1,480
2014-09-09	148	150	147	150	23,000	1,500
2014-09-08	143	153	143	146	76,000	1,460
2014-09-05	143	143	141	143	70,000	1,430
2014-09-04	145	145	142	142	17,000	1,420
2014-09-03	147	149	145	145	48,000	1,450
2014-09-02	147	148	145	145	27,000	1,450
2014-09-01	144	146	142	146	23,000	1,460
2014-08-29	145	146	142	142	13,000	1,420
2014-08-28	145	145	143	145	8,000	1,450
2014-08-27	142	146	142	142	15,000	1,420
2014-08-26	143	144	142	142	5,000	1,420
2014-08-25	143	143	140	142	7,000	1,420
2014-08-22	141	143	140	143	10,000	1,430
2014-08-21	144	144	143	143	20,000	1,430
2014-08-20	148	148	147	147	5,000	1,470
2014-08-19	144	151	144	145	18,000	1,450
2014-08-18	141	141	141	141	5,000	1,410
2014-08-15	140	140	140	140	9,000	1,400
2014-08-14	138	140	138	139	9,000	1,390
2014-08-13	137	138	137	138	3,000	1,380
2014-08-12	137	138	137	138	17,000	1,380
2014-08-11	137	137	137	137	1,000	1,370
2014-08-08	139	139	137	137	12,000	1,370
2014-08-07	141	141	137	139	30,000	1,390
2014-08-06	143	143	141	141	5,000	1,410
2014-08-05	146	146	143	143	12,000	1,430
2014-08-04	142	147	142	147	10,000	1,470
2014-08-01	140	141	137	141	14,000	1,410
2014-07-31	146	146	141	141	25,000	1,410
2014-07-30	146	146	146	146	15,000	1,460
2014-07-29	151	151	148	148	25,000	1,480
2014-07-28	151	154	149	150	46,000	1,500
2014-07-25	143	149	143	149	53,000	1,490
2014-07-24	142	144	139	143	27,000	1,430
2014-07-23	139	143	138	141	44,000	1,410
2014-07-22	142	143	141	141	18,000	1,410
2014-07-18	140	144	140	142	54,000	1,420
2014-07-17	150	150	143	148	34,000	1,480
2014-07-16	150	152	141	150	30,000	1,500
2014-07-15	148	151	143	151	75,000	1,510
2014-07-14	152	152	143	145	32,000	1,450
2014-07-11	148	153	147	150	15,000	1,500
2014-07-10	149	151	149	150	17,000	1,500
2014-07-09	156	156	150	150	14,000	1,500
2014-07-08	156	159	153	156	31,000	1,560
2014-07-07	161	163	153	157	176,000	1,570
2014-07-04	151	160	151	160	116,000	1,600
2014-07-03	146	151	146	151	12,000	1,510
2014-07-02	151	151	149	149	27,000	1,490
2014-07-01	148	150	148	149	10,000	1,490
2014-06-30	147	149	146	149	14,000	1,490
2014-06-27	145	150	144	144	30,000	1,440
2014-06-26	144	145	144	144	17,000	1,440
2014-06-25	144	144	142	142	13,000	1,420
2014-06-24	144	145	143	143	34,000	1,430
2014-06-23	148	156	144	144	55,000	1,440
2014-06-20	147	150	144	148	68,000	1,480
2014-06-19	139	147	139	147	44,000	1,470
2014-06-18	137	137	137	137	4,000	1,370
2014-06-17	137	137	137	137	5,000	1,370
2014-06-16	136	137	136	136	24,000	1,360
2014-06-13	133	135	133	135	13,000	1,350
2014-06-12	131	131	131	131	8,000	1,310
2014-06-11	133	133	133	133	2,000	1,330
2014-06-10	134	134	132	132	12,000	1,320
2014-06-09	130	133	130	133	47,000	1,330
2014-06-06	130	130	130	130	1,000	1,300
2014-06-05	129	130	129	130	30,000	1,300
2014-06-04	130	134	130	134	23,000	1,340
2014-06-03	139	139	133	133	10,000	1,330
2014-06-02	135	140	134	139	20,000	1,390
2014-05-30	135	136	134	136	6,000	1,360
2014-05-29	132	137	132	137	20,000	1,370
2014-05-28	132	132	130	130	9,000	1,300
2014-05-27	128	132	128	130	4,000	1,300
2014-05-26	125	127	125	127	23,000	1,270
2014-05-23	120	124	120	123	7,000	1,230
2014-05-22	119	119	118	118	5,000	1,180
2014-05-21	120	120	120	120	7,000	1,200
2014-05-20	122	122	121	121	7,000	1,210
2014-05-19	125	126	123	123	49,000	1,230
2014-05-16	125	125	125	125	1,000	1,250
2014-05-15	121	125	121	125	5,000	1,250
2014-05-14	122	122	120	121	13,000	1,210
2014-05-13	124	124	122	122	10,000	1,220
2014-05-12	126	126	125	125	9,000	1,250
2014-05-09	126	126	126	126	1,000	1,260
2014-05-08	129	129	127	127	13,000	1,270
2014-05-07	129	129	129	129	11,000	1,290
2014-05-02	130	130	129	129	47,000	1,290
2014-05-01	129	129	129	129	3,000	1,290
2014-04-30	128	128	128	128	2,000	1,280
2014-04-25	129	129	128	128	2,000	1,280
2014-04-24	128	128	127	128	3,000	1,280
2014-04-23	130	130	130	130	6,000	1,300
2014-04-22	130	130	130	130	6,000	1,300
2014-04-21	131	131	131	131	7,000	1,310
2014-04-18	131	131	130	130	8,000	1,300
2014-04-17	128	130	128	130	11,000	1,300
2014-04-16	125	128	125	128	4,000	1,280
2014-04-15	125	127	124	127	5,000	1,270
2014-04-14	127	128	127	127	3,000	1,270
2014-04-11	126	127	125	127	13,000	1,270
2014-04-10	127	128	127	127	5,000	1,270
2014-04-09	128	130	125	125	12,000	1,250
2014-04-08	131	135	126	130	32,000	1,300
2014-04-07	141	141	133	134	20,000	1,340
2014-04-04	140	140	132	139	24,000	1,390
2014-04-03	140	141	140	140	22,000	1,400
2014-04-02	140	140	138	139	24,000	1,390
2014-04-01	133	135	132	135	9,000	1,350
2014-03-31	131	132	130	132	7,000	1,320
2014-03-28	130	130	128	128	7,000	1,280
2014-03-27	126	129	126	129	4,000	1,290
2014-03-26	130	130	130	130	1,000	1,300
2014-03-25	125	130	125	130	28,000	1,300
2014-03-24	123	125	123	125	10,000	1,250
2014-03-20	130	130	127	127	44,000	1,270
2014-03-19	132	133	131	133	12,000	1,330
2014-03-18	133	135	133	134	11,000	1,340
2014-03-17	133	133	131	133	25,000	1,330
2014-03-14	133	135	133	135	39,000	1,350
2014-03-13	138	139	135	135	34,000	1,350
2014-03-12	136	137	136	137	20,000	1,370
2014-03-11	138	140	137	138	14,000	1,380
2014-03-10	141	141	139	140	11,000	1,400
2014-03-07	140	141	139	140	16,000	1,400
2014-03-06	137	139	137	139	7,000	1,390
2014-03-05	135	138	135	137	29,000	1,370
2014-03-04	133	135	132	134	7,000	1,340
2014-03-03	138	138	131	136	29,000	1,360
2014-02-28	144	144	138	140	30,000	1,400
2014-02-27	146	147	143	146	30,000	1,460
2014-02-26	149	149	146	148	8,000	1,480
2014-02-25	143	149	143	149	34,000	1,490
2014-02-24	144	145	142	145	8,000	1,450
2014-02-21	143	144	142	142	13,000	1,420
2014-02-20	146	146	137	144	76,000	1,440
2014-02-19	149	149	143	147	57,000	1,470
2014-02-18	137	156	136	151	100,000	1,510
2014-02-17	140	140	133	139	20,000	1,390
2014-02-14	144	144	135	140	34,000	1,400
2014-02-13	153	153	144	145	39,000	1,450
2014-02-12	152	154	152	152	40,000	1,520
2014-02-10	156	157	152	153	56,000	1,530
2014-02-07	148	153	148	151	50,000	1,510
2014-02-06	140	150	140	148	120,000	1,480
2014-02-05	145	145	137	137	35,000	1,370
2014-02-04	137	140	130	136	138,000	1,360
2014-02-03	159	160	152	152	56,000	1,520
2014-01-31	176	176	160	168	61,000	1,680
2014-01-30	186	186	154	172	315,000	1,720
2014-01-29	186	190	183	186	146,000	1,860
2014-01-28	180	184	179	183	77,000	1,830
2014-01-27	180	183	178	178	131,000	1,780
2014-01-24	187	188	182	183	299,000	1,830
2014-01-23	202	204	192	192	339,000	1,920
2014-01-22	209	216	196	208	691,000	2,080
2014-01-21	235	297	208	217	4,151,000	2,170
2014-01-20	227	227	227	227	217,000	2,270
2014-01-17	136	177	136	177	1,359,000	1,770
2014-01-16	123	127	123	127	59,000	1,270
2014-01-15	122	125	119	121	66,000	1,210
2014-01-14	121	123	119	121	49,000	1,210
2014-01-10	121	121	120	120	17,000	1,200
2014-01-09	118	121	117	121	33,000	1,210
2014-01-08	115	119	115	119	73,000	1,190
2014-01-07	115	117	115	116	40,000	1,160
2014-01-06	116	117	113	113	18,000	1,130

分割・併合履歴： [2018-05-29]1株→0.1株