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
