4361 川口化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 135 | 138 | 135 | 138 | 16,000 | 1,380 |
| 2015-12-29 | 136 | 138 | 134 | 136 | 23,000 | 1,360 |
| 2015-12-28 | 141 | 148 | 134 | 135 | 129,000 | 1,350 |
| 2015-12-25 | 147 | 155 | 142 | 146 | 267,000 | 1,460 |
| 2015-12-24 | 153 | 154 | 148 | 149 | 27,000 | 1,490 |
| 2015-12-22 | 151 | 155 | 150 | 155 | 18,000 | 1,550 |
| 2015-12-21 | 150 | 155 | 150 | 153 | 9,000 | 1,530 |
| 2015-12-18 | 155 | 158 | 152 | 155 | 11,000 | 1,550 |
| 2015-12-17 | 150 | 155 | 149 | 155 | 186,000 | 1,550 |
| 2015-12-16 | 153 | 156 | 151 | 151 | 70,000 | 1,510 |
| 2015-12-15 | 152 | 155 | 152 | 154 | 24,000 | 1,540 |
| 2015-12-14 | 153 | 159 | 152 | 156 | 6,000 | 1,560 |
| 2015-12-11 | 152 | 158 | 152 | 153 | 107,000 | 1,530 |
| 2015-12-10 | 152 | 156 | 152 | 156 | 8,000 | 1,560 |
| 2015-12-09 | 153 | 157 | 152 | 152 | 23,000 | 1,520 |
| 2015-12-08 | 154 | 155 | 152 | 155 | 18,000 | 1,550 |
| 2015-12-07 | 152 | 155 | 152 | 154 | 11,000 | 1,540 |
| 2015-12-04 | 153 | 155 | 152 | 152 | 11,000 | 1,520 |
| 2015-12-03 | 151 | 157 | 151 | 157 | 11,000 | 1,570 |
| 2015-12-02 | 151 | 154 | 149 | 154 | 13,000 | 1,540 |
| 2015-12-01 | 150 | 152 | 148 | 151 | 22,000 | 1,510 |
| 2015-11-30 | 153 | 155 | 149 | 150 | 30,000 | 1,500 |
| 2015-11-27 | 156 | 158 | 153 | 154 | 25,000 | 1,540 |
| 2015-11-26 | 158 | 161 | 154 | 157 | 139,000 | 1,570 |
| 2015-11-25 | 159 | 164 | 156 | 164 | 17,000 | 1,640 |
| 2015-11-24 | 159 | 163 | 159 | 159 | 24,000 | 1,590 |
| 2015-11-20 | 157 | 161 | 157 | 160 | 18,000 | 1,600 |
| 2015-11-19 | 161 | 162 | 160 | 160 | 33,000 | 1,600 |
| 2015-11-18 | 162 | 162 | 157 | 161 | 7,000 | 1,610 |
| 2015-11-17 | 157 | 162 | 157 | 162 | 43,000 | 1,620 |
| 2015-11-16 | 156 | 158 | 156 | 157 | 11,000 | 1,570 |
| 2015-11-13 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2015-11-12 | 158 | 163 | 156 | 160 | 60,000 | 1,600 |
| 2015-11-11 | 159 | 163 | 159 | 163 | 4,000 | 1,630 |
| 2015-11-10 | 161 | 164 | 161 | 164 | 9,000 | 1,640 |
| 2015-11-09 | 160 | 163 | 158 | 159 | 19,000 | 1,590 |
| 2015-11-06 | 165 | 167 | 160 | 165 | 12,000 | 1,650 |
| 2015-11-05 | 163 | 167 | 160 | 160 | 17,000 | 1,600 |
| 2015-11-04 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2015-11-02 | 161 | 162 | 161 | 162 | 10,000 | 1,620 |
| 2015-10-30 | 158 | 162 | 157 | 161 | 17,000 | 1,610 |
| 2015-10-29 | 161 | 161 | 158 | 159 | 5,000 | 1,590 |
| 2015-10-28 | 159 | 163 | 156 | 156 | 23,000 | 1,560 |
| 2015-10-27 | 156 | 159 | 156 | 159 | 7,000 | 1,590 |
| 2015-10-26 | 159 | 159 | 154 | 158 | 4,000 | 1,580 |
| 2015-10-23 | 154 | 159 | 154 | 155 | 16,000 | 1,550 |
| 2015-10-22 | 152 | 157 | 152 | 157 | 6,000 | 1,570 |
| 2015-10-21 | 153 | 156 | 150 | 152 | 19,000 | 1,520 |
| 2015-10-20 | 155 | 157 | 152 | 153 | 19,000 | 1,530 |
| 2015-10-19 | 151 | 158 | 151 | 151 | 12,000 | 1,510 |
| 2015-10-16 | 149 | 155 | 149 | 153 | 14,000 | 1,530 |
| 2015-10-15 | 145 | 151 | 143 | 146 | 28,000 | 1,460 |
| 2015-10-14 | 147 | 178 | 146 | 149 | 143,000 | 1,490 |
| 2015-10-13 | 142 | 152 | 142 | 149 | 25,000 | 1,490 |
| 2015-10-09 | 142 | 143 | 139 | 142 | 19,000 | 1,420 |
| 2015-10-08 | 139 | 141 | 138 | 141 | 5,000 | 1,410 |
| 2015-10-07 | 137 | 139 | 136 | 137 | 10,000 | 1,370 |
| 2015-10-06 | 142 | 142 | 134 | 139 | 17,000 | 1,390 |
| 2015-10-05 | 139 | 141 | 137 | 141 | 6,000 | 1,410 |
| 2015-10-02 | 137 | 138 | 134 | 138 | 7,000 | 1,380 |
| 2015-10-01 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2015-09-30 | 133 | 138 | 132 | 132 | 13,000 | 1,320 |
| 2015-09-29 | 135 | 139 | 130 | 132 | 20,000 | 1,320 |
| 2015-09-28 | 140 | 142 | 138 | 140 | 6,000 | 1,400 |
| 2015-09-25 | 136 | 140 | 136 | 140 | 15,000 | 1,400 |
| 2015-09-24 | 141 | 147 | 139 | 141 | 16,000 | 1,410 |
| 2015-09-18 | 146 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2015-09-17 | 148 | 148 | 146 | 147 | 5,000 | 1,470 |
| 2015-09-16 | 147 | 149 | 147 | 147 | 13,000 | 1,470 |
| 2015-09-15 | 146 | 148 | 142 | 147 | 18,000 | 1,470 |
| 2015-09-14 | 143 | 147 | 143 | 147 | 4,000 | 1,470 |
| 2015-09-11 | 142 | 147 | 142 | 145 | 22,000 | 1,450 |
| 2015-09-10 | 148 | 148 | 143 | 147 | 20,000 | 1,470 |
| 2015-09-09 | 143 | 144 | 140 | 144 | 26,000 | 1,440 |
| 2015-09-08 | 144 | 144 | 136 | 139 | 16,000 | 1,390 |
| 2015-09-07 | 141 | 146 | 138 | 140 | 29,000 | 1,400 |
| 2015-09-04 | 143 | 146 | 139 | 146 | 8,000 | 1,460 |
| 2015-09-03 | 150 | 151 | 144 | 147 | 13,000 | 1,470 |
| 2015-09-02 | 148 | 150 | 141 | 148 | 8,000 | 1,480 |
| 2015-09-01 | 143 | 150 | 143 | 148 | 21,000 | 1,480 |
| 2015-08-31 | 137 | 148 | 137 | 146 | 23,000 | 1,460 |
| 2015-08-28 | 134 | 138 | 132 | 137 | 26,000 | 1,370 |
| 2015-08-27 | 136 | 140 | 133 | 134 | 10,000 | 1,340 |
| 2015-08-26 | 123 | 141 | 123 | 140 | 16,000 | 1,400 |
| 2015-08-25 | 114 | 128 | 113 | 119 | 69,000 | 1,190 |
| 2015-08-24 | 140 | 141 | 129 | 133 | 102,000 | 1,330 |
| 2015-08-21 | 143 | 146 | 142 | 145 | 29,000 | 1,450 |
| 2015-08-20 | 145 | 154 | 145 | 147 | 66,000 | 1,470 |
| 2015-08-19 | 145 | 147 | 144 | 145 | 14,000 | 1,450 |
| 2015-08-18 | 143 | 146 | 143 | 145 | 11,000 | 1,450 |
| 2015-08-17 | 143 | 144 | 142 | 143 | 9,000 | 1,430 |
| 2015-08-14 | 143 | 144 | 142 | 143 | 9,000 | 1,430 |
| 2015-08-13 | 143 | 145 | 142 | 143 | 12,000 | 1,430 |
| 2015-08-12 | 146 | 147 | 143 | 143 | 36,000 | 1,430 |
| 2015-08-11 | 151 | 154 | 146 | 147 | 36,000 | 1,470 |
| 2015-08-10 | 152 | 154 | 151 | 151 | 31,000 | 1,510 |
| 2015-08-07 | 157 | 160 | 155 | 156 | 14,000 | 1,560 |
| 2015-08-06 | 154 | 157 | 154 | 156 | 12,000 | 1,560 |
| 2015-08-05 | 153 | 157 | 153 | 157 | 10,000 | 1,570 |
| 2015-08-04 | 160 | 160 | 153 | 155 | 20,000 | 1,550 |
| 2015-08-03 | 160 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2015-07-31 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2015-07-30 | 157 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2015-07-29 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 2015-07-28 | 160 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2015-07-24 | 161 | 163 | 157 | 160 | 17,000 | 1,600 |
| 2015-07-23 | 161 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2015-07-22 | 161 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2015-07-21 | 161 | 162 | 158 | 161 | 8,000 | 1,610 |
| 2015-07-17 | 160 | 162 | 158 | 162 | 10,000 | 1,620 |
| 2015-07-16 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2015-07-15 | 159 | 163 | 159 | 159 | 15,000 | 1,590 |
| 2015-07-14 | 158 | 162 | 157 | 160 | 14,000 | 1,600 |
| 2015-07-13 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2015-07-10 | 155 | 159 | 155 | 157 | 15,000 | 1,570 |
| 2015-07-09 | 159 | 159 | 145 | 158 | 42,000 | 1,580 |
| 2015-07-08 | 163 | 165 | 161 | 162 | 19,000 | 1,620 |
| 2015-07-07 | 165 | 165 | 162 | 163 | 10,000 | 1,630 |
| 2015-07-06 | 164 | 164 | 163 | 163 | 14,000 | 1,630 |
| 2015-07-03 | 165 | 168 | 165 | 166 | 4,000 | 1,660 |
| 2015-07-02 | 165 | 169 | 165 | 169 | 8,000 | 1,690 |
| 2015-07-01 | 163 | 166 | 162 | 166 | 39,000 | 1,660 |
| 2015-06-30 | 164 | 166 | 163 | 165 | 15,000 | 1,650 |
| 2015-06-29 | 167 | 167 | 164 | 164 | 16,000 | 1,640 |
| 2015-06-26 | 167 | 170 | 166 | 169 | 8,000 | 1,690 |
| 2015-06-25 | 166 | 169 | 166 | 167 | 29,000 | 1,670 |
| 2015-06-24 | 166 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2015-06-23 | 166 | 167 | 166 | 166 | 9,000 | 1,660 |
| 2015-06-22 | 163 | 166 | 163 | 166 | 15,000 | 1,660 |
| 2015-06-19 | 163 | 166 | 163 | 166 | 46,000 | 1,660 |
| 2015-06-18 | 172 | 176 | 161 | 162 | 119,000 | 1,620 |
| 2015-06-17 | 171 | 172 | 170 | 172 | 18,000 | 1,720 |
| 2015-06-16 | 170 | 175 | 170 | 175 | 14,000 | 1,750 |
| 2015-06-15 | 171 | 174 | 171 | 174 | 9,000 | 1,740 |
| 2015-06-12 | 170 | 171 | 168 | 171 | 15,000 | 1,710 |
| 2015-06-11 | 168 | 171 | 168 | 168 | 14,000 | 1,680 |
| 2015-06-10 | 168 | 173 | 168 | 171 | 28,000 | 1,710 |
| 2015-06-09 | 169 | 170 | 165 | 167 | 39,000 | 1,670 |
| 2015-06-08 | 176 | 178 | 171 | 172 | 24,000 | 1,720 |
| 2015-06-05 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 2015-06-04 | 177 | 180 | 177 | 177 | 11,000 | 1,770 |
| 2015-06-03 | 173 | 175 | 173 | 175 | 16,000 | 1,750 |
| 2015-06-02 | 175 | 175 | 174 | 174 | 17,000 | 1,740 |
| 2015-06-01 | 176 | 176 | 175 | 176 | 9,000 | 1,760 |
| 2015-05-29 | 173 | 174 | 171 | 174 | 24,000 | 1,740 |
| 2015-05-28 | 175 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2015-05-27 | 171 | 183 | 171 | 176 | 31,000 | 1,760 |
| 2015-05-26 | 169 | 173 | 169 | 171 | 22,000 | 1,710 |
| 2015-05-25 | 167 | 170 | 167 | 168 | 12,000 | 1,680 |
| 2015-05-22 | 169 | 169 | 167 | 167 | 18,000 | 1,670 |
| 2015-05-21 | 171 | 171 | 167 | 169 | 64,000 | 1,690 |
| 2015-05-20 | 173 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2015-05-19 | 167 | 172 | 164 | 171 | 42,000 | 1,710 |
| 2015-05-18 | 169 | 170 | 167 | 167 | 20,000 | 1,670 |
| 2015-05-15 | 169 | 172 | 167 | 172 | 36,000 | 1,720 |
| 2015-05-14 | 176 | 176 | 172 | 174 | 18,000 | 1,740 |
| 2015-05-13 | 177 | 178 | 176 | 176 | 14,000 | 1,760 |
| 2015-05-12 | 178 | 181 | 176 | 181 | 9,000 | 1,810 |
| 2015-05-11 | 185 | 185 | 178 | 178 | 14,000 | 1,780 |
| 2015-05-08 | 178 | 179 | 175 | 179 | 17,000 | 1,790 |
| 2015-05-07 | 182 | 182 | 174 | 180 | 26,000 | 1,800 |
| 2015-05-01 | 185 | 190 | 182 | 183 | 26,000 | 1,830 |
| 2015-04-30 | 193 | 193 | 186 | 186 | 44,000 | 1,860 |
| 2015-04-28 | 194 | 204 | 185 | 199 | 292,000 | 1,990 |
| 2015-04-27 | 191 | 197 | 190 | 197 | 186,000 | 1,970 |
| 2015-04-24 | 191 | 197 | 175 | 188 | 308,000 | 1,880 |
| 2015-04-23 | 180 | 191 | 178 | 186 | 626,000 | 1,860 |
| 2015-04-22 | 172 | 184 | 170 | 176 | 411,000 | 1,760 |
| 2015-04-21 | 172 | 172 | 169 | 172 | 10,000 | 1,720 |
| 2015-04-20 | 168 | 172 | 168 | 172 | 17,000 | 1,720 |
| 2015-04-17 | 167 | 173 | 167 | 170 | 29,000 | 1,700 |
| 2015-04-16 | 169 | 169 | 168 | 168 | 13,000 | 1,680 |
| 2015-04-15 | 168 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2015-04-14 | 171 | 173 | 168 | 168 | 24,000 | 1,680 |
| 2015-04-13 | 166 | 170 | 166 | 170 | 17,000 | 1,700 |
| 2015-04-10 | 168 | 168 | 166 | 166 | 12,000 | 1,660 |
| 2015-04-09 | 170 | 173 | 169 | 169 | 28,000 | 1,690 |
| 2015-04-08 | 169 | 172 | 168 | 169 | 25,000 | 1,690 |
| 2015-04-07 | 165 | 176 | 164 | 167 | 170,000 | 1,670 |
| 2015-04-06 | 166 | 168 | 165 | 166 | 78,000 | 1,660 |
| 2015-04-03 | 165 | 171 | 164 | 171 | 43,000 | 1,710 |
| 2015-04-02 | 164 | 166 | 163 | 165 | 12,000 | 1,650 |
| 2015-04-01 | 164 | 164 | 161 | 163 | 26,000 | 1,630 |
| 2015-03-31 | 164 | 167 | 163 | 166 | 7,000 | 1,660 |
| 2015-03-30 | 163 | 167 | 162 | 163 | 27,000 | 1,630 |
| 2015-03-27 | 165 | 165 | 163 | 163 | 24,000 | 1,630 |
| 2015-03-26 | 169 | 172 | 160 | 165 | 131,000 | 1,650 |
| 2015-03-25 | 170 | 175 | 168 | 168 | 105,000 | 1,680 |
| 2015-03-24 | 159 | 171 | 159 | 167 | 187,000 | 1,670 |
| 2015-03-23 | 161 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2015-03-20 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2015-03-19 | 161 | 161 | 157 | 161 | 16,000 | 1,610 |
| 2015-03-18 | 163 | 163 | 159 | 161 | 59,000 | 1,610 |
| 2015-03-17 | 166 | 166 | 163 | 165 | 23,000 | 1,650 |
| 2015-03-16 | 165 | 168 | 163 | 166 | 29,000 | 1,660 |
| 2015-03-13 | 167 | 167 | 163 | 166 | 28,000 | 1,660 |
| 2015-03-12 | 168 | 168 | 162 | 164 | 90,000 | 1,640 |
| 2015-03-11 | 169 | 169 | 163 | 165 | 119,000 | 1,650 |
| 2015-03-10 | 190 | 194 | 170 | 173 | 550,000 | 1,730 |
| 2015-03-09 | 160 | 204 | 160 | 178 | 1,169,000 | 1,780 |
| 2015-03-06 | 160 | 165 | 159 | 160 | 10,000 | 1,600 |
| 2015-03-05 | 156 | 162 | 155 | 162 | 19,000 | 1,620 |
| 2015-03-04 | 160 | 163 | 158 | 158 | 23,000 | 1,580 |
| 2015-03-03 | 167 | 167 | 159 | 159 | 100,000 | 1,590 |
| 2015-03-02 | 164 | 171 | 160 | 168 | 56,000 | 1,680 |
| 2015-02-27 | 162 | 164 | 161 | 164 | 37,000 | 1,640 |
| 2015-02-26 | 165 | 166 | 162 | 166 | 38,000 | 1,660 |
| 2015-02-25 | 168 | 168 | 161 | 165 | 61,000 | 1,650 |
| 2015-02-24 | 159 | 170 | 159 | 165 | 405,000 | 1,650 |
| 2015-02-23 | 156 | 160 | 156 | 160 | 107,000 | 1,600 |
| 2015-02-20 | 152 | 157 | 152 | 156 | 41,000 | 1,560 |
| 2015-02-19 | 155 | 155 | 153 | 154 | 22,000 | 1,540 |
| 2015-02-18 | 152 | 155 | 152 | 155 | 45,000 | 1,550 |
| 2015-02-17 | 149 | 152 | 149 | 152 | 35,000 | 1,520 |
| 2015-02-16 | 146 | 149 | 146 | 149 | 26,000 | 1,490 |
| 2015-02-13 | 148 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2015-02-12 | 148 | 149 | 146 | 148 | 7,000 | 1,480 |
| 2015-02-10 | 143 | 148 | 143 | 148 | 15,000 | 1,480 |
| 2015-02-09 | 145 | 145 | 145 | 145 | 28,000 | 1,450 |
| 2015-02-06 | 145 | 145 | 142 | 144 | 38,000 | 1,440 |
| 2015-02-05 | 145 | 145 | 144 | 144 | 14,000 | 1,440 |
| 2015-02-04 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2015-02-03 | 146 | 146 | 145 | 146 | 14,000 | 1,460 |
| 2015-02-02 | 146 | 150 | 146 | 146 | 8,000 | 1,460 |
| 2015-01-30 | 147 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2015-01-29 | 148 | 149 | 147 | 147 | 13,000 | 1,470 |
| 2015-01-28 | 147 | 151 | 147 | 148 | 16,000 | 1,480 |
| 2015-01-27 | 146 | 147 | 146 | 147 | 10,000 | 1,470 |
| 2015-01-26 | 147 | 147 | 145 | 145 | 24,000 | 1,450 |
| 2015-01-23 | 148 | 149 | 147 | 147 | 22,000 | 1,470 |
| 2015-01-22 | 147 | 147 | 144 | 146 | 17,000 | 1,460 |
| 2015-01-21 | 150 | 150 | 145 | 147 | 37,000 | 1,470 |
| 2015-01-20 | 150 | 152 | 150 | 150 | 32,000 | 1,500 |
| 2015-01-19 | 147 | 156 | 147 | 150 | 91,000 | 1,500 |
| 2015-01-16 | 151 | 151 | 146 | 147 | 159,000 | 1,470 |
| 2015-01-15 | 150 | 160 | 150 | 159 | 149,000 | 1,590 |
| 2015-01-14 | 148 | 152 | 148 | 150 | 40,000 | 1,500 |
| 2015-01-13 | 151 | 151 | 147 | 148 | 45,000 | 1,480 |
| 2015-01-09 | 158 | 160 | 149 | 151 | 145,000 | 1,510 |
| 2015-01-08 | 149 | 162 | 149 | 157 | 260,000 | 1,570 |
| 2015-01-07 | 144 | 148 | 144 | 148 | 20,000 | 1,480 |
| 2015-01-06 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2015-01-05 | 148 | 148 | 143 | 145 | 19,000 | 1,450 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
