4361 川口化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	126	129	126	127	55,000	1,270
2016-12-29	132	133	126	129	139,000	1,290
2016-12-28	136	137	130	131	130,000	1,310
2016-12-27	143	145	129	134	1,130,000	1,340
2016-12-26	126	129	124	128	92,000	1,280
2016-12-22	124	126	124	124	61,000	1,240
2016-12-21	124	136	123	123	319,000	1,230
2016-12-20	123	125	123	123	69,000	1,230
2016-12-19	124	125	120	122	74,000	1,220
2016-12-16	121	126	121	123	135,000	1,230
2016-12-15	119	122	119	120	62,000	1,200
2016-12-14	118	121	118	120	67,000	1,200
2016-12-13	117	120	117	119	19,000	1,190
2016-12-12	117	120	117	119	97,000	1,190
2016-12-09	117	118	114	116	100,000	1,160
2016-12-08	120	122	115	118	186,000	1,180
2016-12-07	119	120	118	119	33,000	1,190
2016-12-06	116	119	116	118	21,000	1,180
2016-12-05	116	118	114	117	21,000	1,170
2016-12-02	117	117	114	115	42,000	1,150
2016-12-01	117	119	117	118	27,000	1,180
2016-11-30	116	118	115	117	46,000	1,170
2016-11-29	117	117	115	115	7,000	1,150
2016-11-28	114	116	113	115	21,000	1,150
2016-11-25	115	117	114	114	36,000	1,140
2016-11-24	116	116	113	114	58,000	1,140
2016-11-22	114	116	113	116	46,000	1,160
2016-11-21	111	114	111	112	41,000	1,120
2016-11-18	110	111	109	110	33,000	1,100
2016-11-17	107	110	107	109	33,000	1,090
2016-11-16	105	108	105	107	32,000	1,070
2016-11-15	105	106	104	106	6,000	1,060
2016-11-14	104	105	102	105	76,000	1,050
2016-11-11	107	108	106	106	24,000	1,060
2016-11-10	105	107	104	105	34,000	1,050
2016-11-09	111	112	101	102	108,000	1,020
2016-11-08	110	110	109	110	19,000	1,100
2016-11-07	112	112	107	109	43,000	1,090
2016-11-04	113	114	110	111	43,000	1,110
2016-11-02	118	118	114	114	37,000	1,140
2016-11-01	117	118	116	117	7,000	1,170
2016-10-31	116	117	116	116	12,000	1,160
2016-10-28	116	117	115	116	13,000	1,160
2016-10-27	116	119	114	115	78,000	1,150
2016-10-26	118	120	117	118	24,000	1,180
2016-10-25	117	118	116	118	31,000	1,180
2016-10-24	117	118	115	116	29,000	1,160
2016-10-21	118	118	118	118	7,000	1,180
2016-10-20	118	119	116	117	77,000	1,170
2016-10-19	117	120	117	118	15,000	1,180
2016-10-17	117	118	114	116	12,000	1,160
2016-10-13	114	116	114	116	30,000	1,160
2016-10-12	114	117	114	116	24,000	1,160
2016-10-11	115	119	114	115	51,000	1,150
2016-10-07	119	119	116	116	42,000	1,160
2016-10-06	118	123	118	119	177,000	1,190
2016-10-05	124	130	124	128	98,000	1,280
2016-10-04	124	126	124	125	35,000	1,250
2016-10-03	124	125	122	123	22,000	1,230
2016-09-30	123	126	122	123	25,000	1,230
2016-09-29	122	126	121	123	70,000	1,230
2016-09-28	122	125	120	123	39,000	1,230
2016-09-27	122	122	116	122	72,000	1,220
2016-09-26	124	125	120	122	48,000	1,220
2016-09-23	119	125	118	121	54,000	1,210
2016-09-21	120	122	119	119	20,000	1,190
2016-09-20	120	122	116	118	120,000	1,180
2016-09-16	122	124	120	121	103,000	1,210
2016-09-15	127	127	120	123	117,000	1,230
2016-09-14	129	138	128	128	287,000	1,280
2016-09-13	135	135	127	127	151,000	1,270
2016-09-12	138	140	129	132	148,000	1,320
2016-09-09	144	157	133	134	969,000	1,340
2016-09-08	140	180	138	143	6,089,000	1,430
2016-09-07	105	151	105	139	4,363,000	1,390
2016-09-06	103	108	103	107	70,000	1,070
2016-09-05	102	104	102	102	8,000	1,020
2016-09-02	103	103	102	102	7,000	1,020
2016-09-01	103	104	102	103	10,000	1,030
2016-08-31	103	103	103	103	4,000	1,030
2016-08-30	103	103	103	103	12,000	1,030
2016-08-29	103	104	103	103	5,000	1,030
2016-08-26	102	104	102	102	7,000	1,020
2016-08-25	104	105	104	104	4,000	1,040
2016-08-24	103	104	103	104	6,000	1,040
2016-08-23	103	105	103	105	11,000	1,050
2016-08-19	104	104	102	104	7,000	1,040
2016-08-18	104	104	104	104	1,000	1,040
2016-08-17	103	104	103	104	4,000	1,040
2016-08-16	105	105	103	103	11,000	1,030
2016-08-15	107	107	104	105	35,000	1,050
2016-08-12	107	107	105	107	9,000	1,070
2016-08-10	109	109	104	104	16,000	1,040
2016-08-09	106	108	105	108	7,000	1,080
2016-08-08	108	108	105	105	25,000	1,050
2016-08-05	108	108	106	108	4,000	1,080
2016-08-04	114	114	103	106	79,000	1,060
2016-08-03	109	112	109	112	2,000	1,120
2016-08-02	114	114	114	114	1,000	1,140
2016-08-01	111	114	105	114	21,000	1,140
2016-07-29	115	116	108	110	11,000	1,100
2016-07-28	115	116	111	114	7,000	1,140
2016-07-27	113	115	109	115	30,000	1,150
2016-07-26	111	112	111	112	6,000	1,120
2016-07-25	108	111	106	111	9,000	1,110
2016-07-22	108	108	108	108	1,000	1,080
2016-07-21	106	108	105	107	11,000	1,070
2016-07-14	107	108	107	108	4,000	1,080
2016-07-12	105	108	105	108	13,000	1,080
2016-07-11	102	104	102	104	22,000	1,040
2016-07-08	104	104	102	102	5,000	1,020
2016-07-07	102	105	102	104	12,000	1,040
2016-07-06	103	105	101	105	10,000	1,050
2016-07-05	106	107	103	106	14,000	1,060
2016-07-04	102	102	102	102	4,000	1,020
2016-07-01	104	104	102	103	14,000	1,030
2016-06-30	102	105	102	102	18,000	1,020
2016-06-29	104	104	101	102	5,000	1,020
2016-06-28	101	103	101	103	3,000	1,030
2016-06-27	100	102	99	101	5,000	1,010
2016-06-24	108	109	101	104	14,000	1,040
2016-06-23	106	108	106	108	4,000	1,080
2016-06-22	105	105	105	105	7,000	1,050
2016-06-21	103	107	103	107	23,000	1,070
2016-06-20	101	105	101	105	8,000	1,050
2016-06-17	102	104	102	102	12,000	1,020
2016-06-16	103	106	101	102	19,000	1,020
2016-06-15	104	105	103	103	29,000	1,030
2016-06-14	106	108	105	106	47,000	1,060
2016-06-13	108	108	107	108	33,000	1,080
2016-06-10	110	110	109	109	71,000	1,090
2016-06-09	111	112	109	110	26,000	1,100
2016-06-08	111	111	111	111	2,000	1,110
2016-06-06	110	112	109	112	13,000	1,120
2016-06-03	111	112	110	111	10,000	1,110
2016-06-02	110	113	110	113	5,000	1,130
2016-06-01	113	113	112	113	3,000	1,130
2016-05-31	111	112	110	112	7,000	1,120
2016-05-30	109	111	109	111	16,000	1,110
2016-05-27	109	109	109	109	1,000	1,090
2016-05-26	111	112	110	110	5,000	1,100
2016-05-25	111	111	110	110	8,000	1,100
2016-05-24	111	113	110	110	14,000	1,100
2016-05-23	112	113	112	112	5,000	1,120
2016-05-19	114	114	112	114	3,000	1,140
2016-05-18	113	115	112	112	11,000	1,120
2016-05-17	113	113	112	112	6,000	1,120
2016-05-13	112	116	112	116	3,000	1,160
2016-05-11	114	115	114	114	8,000	1,140
2016-05-10	112	114	112	114	7,000	1,140
2016-05-09	114	114	112	112	7,000	1,120
2016-05-06	112	113	112	113	6,000	1,130
2016-05-02	113	116	110	111	56,000	1,110
2016-04-28	120	120	116	119	13,000	1,190
2016-04-27	120	120	116	120	4,000	1,200
2016-04-26	118	118	118	118	1,000	1,180
2016-04-25	122	123	118	121	11,000	1,210
2016-04-22	119	122	119	122	4,000	1,220
2016-04-21	120	122	118	121	14,000	1,210
2016-04-20	122	124	118	118	15,000	1,180
2016-04-19	118	122	118	122	5,000	1,220
2016-04-18	120	122	120	122	4,000	1,220
2016-04-15	116	125	116	120	80,000	1,200
2016-04-14	116	118	115	115	24,000	1,150
2016-04-13	115	118	115	116	15,000	1,160
2016-04-11	119	119	114	118	10,000	1,180
2016-04-08	115	117	115	117	13,000	1,170
2016-04-07	116	117	115	116	7,000	1,160
2016-04-06	116	121	115	116	42,000	1,160
2016-04-05	127	130	123	125	31,000	1,250
2016-04-04	124	129	123	129	8,000	1,290
2016-04-01	127	129	123	129	17,000	1,290
2016-03-31	128	128	128	128	3,000	1,280
2016-03-30	128	128	124	128	5,000	1,280
2016-03-29	128	128	126	126	3,000	1,260
2016-03-28	128	129	128	129	3,000	1,290
2016-03-25	125	128	125	128	7,000	1,280
2016-03-24	123	126	123	125	4,000	1,250
2016-03-22	126	128	126	128	4,000	1,280
2016-03-17	127	129	127	129	2,000	1,290
2016-03-16	129	129	129	129	17,000	1,290
2016-03-15	123	126	123	126	6,000	1,260
2016-03-14	124	125	122	123	8,000	1,230
2016-03-11	117	119	115	119	10,000	1,190
2016-03-10	115	117	115	117	2,000	1,170
2016-03-08	117	117	117	117	1,000	1,170
2016-03-07	116	117	115	117	10,000	1,170
2016-03-04	115	115	115	115	2,000	1,150
2016-03-03	112	115	112	115	5,000	1,150
2016-03-01	116	116	116	116	1,000	1,160
2016-02-29	116	116	115	115	3,000	1,150
2016-02-26	115	115	114	115	8,000	1,150
2016-02-25	116	116	116	116	3,000	1,160
2016-02-22	114	116	114	116	2,000	1,160
2016-02-19	112	116	112	116	4,000	1,160
2016-02-18	114	115	112	115	5,000	1,150
2016-02-17	111	111	111	111	3,000	1,110
2016-02-16	107	110	107	109	5,000	1,090
2016-02-15	103	108	100	106	54,000	1,060
2016-02-12	104	110	104	104	32,000	1,040
2016-02-10	114	115	112	114	18,000	1,140
2016-02-09	116	118	116	118	4,000	1,180
2016-02-08	119	119	119	119	1,000	1,190
2016-02-05	121	123	118	118	22,000	1,180
2016-02-04	124	125	121	124	5,000	1,240
2016-02-03	123	127	121	127	10,000	1,270
2016-02-02	124	125	123	125	3,000	1,250
2016-02-01	123	127	121	126	33,000	1,260
2016-01-29	122	122	118	122	21,000	1,220
2016-01-28	125	125	119	121	40,000	1,210
2016-01-27	122	125	121	125	3,000	1,250
2016-01-26	119	124	119	124	2,000	1,240
2016-01-25	121	124	120	123	11,000	1,230
2016-01-22	115	121	115	121	9,000	1,210
2016-01-21	116	122	113	114	24,000	1,140
2016-01-20	124	124	115	116	39,000	1,160
2016-01-19	122	123	119	123	7,000	1,230
2016-01-18	125	125	120	120	12,000	1,200
2016-01-15	126	129	124	125	46,000	1,250
2016-01-14	125	125	121	121	12,000	1,210
2016-01-13	124	127	124	127	3,000	1,270
2016-01-12	127	128	123	123	13,000	1,230
2016-01-08	136	140	129	129	68,000	1,290
2016-01-07	140	144	135	135	34,000	1,350
2016-01-06	139	150	139	145	19,000	1,450
2016-01-05	140	140	140	140	1,000	1,400
2016-01-04	139	141	138	140	14,000	1,400

分割・併合履歴： [2018-05-29]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30