4361 川口化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	230	230	226	228	56,000	2,280
2017-12-28	235	236	229	230	122,000	2,300
2017-12-27	232	238	229	235	132,000	2,350
2017-12-26	232	234	227	228	160,000	2,280
2017-12-25	238	239	236	236	54,000	2,360
2017-12-22	240	241	237	240	84,000	2,400
2017-12-21	239	245	239	240	146,000	2,400
2017-12-20	236	239	234	239	31,000	2,390
2017-12-19	231	235	231	232	43,000	2,320
2017-12-18	236	239	230	232	88,000	2,320
2017-12-15	238	238	233	237	24,000	2,370
2017-12-14	238	238	234	238	35,000	2,380
2017-12-13	238	243	238	238	87,000	2,380
2017-12-12	235	240	232	240	196,000	2,400
2017-12-11	228	232	226	230	92,000	2,300
2017-12-08	223	232	223	225	85,000	2,250
2017-12-07	222	226	222	226	31,000	2,260
2017-12-06	222	224	218	220	54,000	2,200
2017-12-05	222	223	219	222	72,000	2,220
2017-12-04	226	226	222	222	92,000	2,220
2017-12-01	229	229	223	225	131,000	2,250
2017-11-30	235	235	228	230	70,000	2,300
2017-11-29	238	239	234	235	83,000	2,350
2017-11-28	238	240	230	236	168,000	2,360
2017-11-27	240	243	237	240	139,000	2,400
2017-11-24	239	240	236	239	93,000	2,390
2017-11-22	238	241	235	236	113,000	2,360
2017-11-21	233	238	233	238	78,000	2,380
2017-11-20	230	234	230	232	71,000	2,320
2017-11-17	234	234	227	230	31,000	2,300
2017-11-16	219	229	217	228	39,000	2,280
2017-11-15	230	231	215	220	203,000	2,200
2017-11-13	234	237	233	235	52,000	2,350
2017-11-10	237	240	233	237	81,000	2,370
2017-11-09	247	248	235	238	306,000	2,380
2017-11-08	240	248	238	246	168,000	2,460
2017-11-07	236	241	234	236	124,000	2,360
2017-11-06	244	244	236	237	144,000	2,370
2017-11-02	250	251	243	243	187,000	2,430
2017-11-01	253	258	247	248	395,000	2,480
2017-10-31	249	251	247	249	196,000	2,490
2017-10-30	257	261	232	253	1,009,000	2,530
2017-10-27	249	255	249	255	428,000	2,550
2017-10-26	248	251	244	247	308,000	2,470
2017-10-25	249	255	248	249	530,000	2,490
2017-10-24	245	253	243	250	638,000	2,500
2017-10-23	247	248	240	246	447,000	2,460
2017-10-20	240	245	236	244	630,000	2,440
2017-10-19	236	241	236	241	253,000	2,410
2017-10-18	238	238	232	235	316,000	2,350
2017-10-17	228	237	228	237	501,000	2,370
2017-10-16	220	227	219	224	228,000	2,240
2017-10-13	224	226	215	218	367,000	2,180
2017-10-12	227	228	224	225	226,000	2,250
2017-10-11	231	231	223	224	536,000	2,240
2017-10-10	243	247	234	235	444,000	2,350
2017-10-06	244	254	238	243	1,967,000	2,430
2017-10-05	281	293	273	292	828,000	2,920
2017-10-04	279	282	275	282	502,000	2,820
2017-10-03	282	286	268	272	739,000	2,720
2017-10-02	262	287	261	282	1,297,000	2,820
2017-09-29	248	260	241	257	348,000	2,570
2017-09-28	252	256	247	247	328,000	2,470
2017-09-27	248	253	244	251	644,000	2,510
2017-09-26	235	244	232	244	459,000	2,440
2017-09-25	227	235	227	235	49,000	2,350
2017-09-22	233	235	219	225	122,000	2,250
2017-09-21	229	236	229	235	146,000	2,350
2017-09-20	230	233	226	229	89,000	2,290
2017-09-19	229	234	226	232	168,000	2,320
2017-09-15	217	219	216	218	43,000	2,180
2017-09-14	218	219	215	216	63,000	2,160
2017-09-13	216	218	216	217	44,000	2,170
2017-09-12	214	218	213	216	61,000	2,160
2017-09-11	210	213	210	213	27,000	2,130
2017-09-08	207	210	205	205	25,000	2,050
2017-09-07	212	215	208	208	43,000	2,080
2017-09-06	199	213	199	210	125,000	2,100
2017-09-05	219	220	199	202	226,000	2,020
2017-09-04	228	232	214	219	150,000	2,190
2017-09-01	237	239	230	234	190,000	2,340
2017-08-31	232	237	232	236	138,000	2,360
2017-08-30	230	230	227	230	85,000	2,300
2017-08-29	226	228	216	227	106,000	2,270
2017-08-28	225	232	225	232	118,000	2,320
2017-08-25	224	227	221	225	87,000	2,250
2017-08-24	218	225	217	220	84,000	2,200
2017-08-23	223	223	215	216	66,000	2,160
2017-08-22	205	223	205	221	120,000	2,210
2017-08-21	202	205	199	205	29,000	2,050
2017-08-18	204	205	201	202	30,000	2,020
2017-08-17	204	206	204	206	12,000	2,060
2017-08-16	202	204	200	201	36,000	2,010
2017-08-15	203	204	200	203	19,000	2,030
2017-08-14	197	200	195	198	78,000	1,980
2017-08-10	207	208	205	205	43,000	2,050
2017-08-09	218	218	209	210	55,000	2,100
2017-08-08	215	219	215	217	18,000	2,170
2017-08-07	211	217	211	214	43,000	2,140
2017-08-04	213	213	209	211	30,000	2,110
2017-08-03	216	220	214	215	77,000	2,150
2017-08-02	207	218	203	214	163,000	2,140
2017-08-01	222	222	202	203	231,000	2,030
2017-07-31	219	225	217	220	97,000	2,200
2017-07-28	237	244	217	222	279,000	2,220
2017-07-27	241	241	235	237	235,000	2,370
2017-07-26	230	241	227	241	359,000	2,410
2017-07-25	228	230	226	228	81,000	2,280
2017-07-24	229	230	225	228	72,000	2,280
2017-07-21	221	230	218	230	289,000	2,300
2017-07-20	220	222	218	221	88,000	2,210
2017-07-19	215	220	215	219	96,000	2,190
2017-07-18	217	220	215	215	104,000	2,150
2017-07-14	217	219	214	219	181,000	2,190
2017-07-13	231	231	217	220	351,000	2,200
2017-07-12	234	236	224	229	402,000	2,290
2017-07-11	225	239	222	238	519,000	2,380
2017-07-10	219	227	216	224	490,000	2,240
2017-07-07	220	228	215	217	736,000	2,170
2017-07-06	262	287	223	228	6,813,000	2,280
2017-07-05	211	214	202	214	515,000	2,140
2017-07-04	209	219	198	205	1,379,000	2,050
2017-07-03	184	227	183	217	7,494,000	2,170
2017-06-30	173	178	172	177	414,000	1,770
2017-06-29	171	174	170	174	128,000	1,740
2017-06-28	172	173	169	171	111,000	1,710
2017-06-27	174	174	171	174	45,000	1,740
2017-06-26	172	174	172	174	67,000	1,740
2017-06-23	174	174	170	171	142,000	1,710
2017-06-22	175	175	173	174	74,000	1,740
2017-06-21	170	175	170	175	168,000	1,750
2017-06-20	170	174	168	169	368,000	1,690
2017-06-19	168	169	167	167	48,000	1,670
2017-06-16	165	168	165	166	64,000	1,660
2017-06-15	168	168	166	166	30,000	1,660
2017-06-14	171	172	167	168	45,000	1,680
2017-06-13	167	171	167	170	69,000	1,700
2017-06-12	170	170	165	167	115,000	1,670
2017-06-09	169	173	168	171	259,000	1,710
2017-06-08	162	172	162	169	337,000	1,690
2017-06-07	163	163	162	163	41,000	1,630
2017-06-06	164	164	162	162	44,000	1,620
2017-06-05	163	165	163	164	47,000	1,640
2017-06-02	162	163	162	163	26,000	1,630
2017-06-01	161	162	160	161	84,000	1,610
2017-05-31	163	163	161	161	35,000	1,610
2017-05-30	163	163	162	163	17,000	1,630
2017-05-29	162	163	162	163	16,000	1,630
2017-05-26	165	165	160	162	132,000	1,620
2017-05-25	165	166	165	165	29,000	1,650
2017-05-24	164	165	163	165	70,000	1,650
2017-05-23	164	164	163	164	38,000	1,640
2017-05-22	165	165	163	163	22,000	1,630
2017-05-19	164	164	161	163	21,000	1,630
2017-05-18	161	165	158	164	103,000	1,640
2017-05-17	166	168	163	164	74,000	1,640
2017-05-16	162	165	162	165	89,000	1,650
2017-05-15	161	162	160	162	63,000	1,620
2017-05-12	160	161	159	161	62,000	1,610
2017-05-11	158	160	158	159	73,000	1,590
2017-05-10	159	159	158	159	44,000	1,590
2017-05-09	160	160	158	159	48,000	1,590
2017-05-08	160	162	159	160	54,000	1,600
2017-05-02	158	159	157	159	58,000	1,590
2017-05-01	160	160	158	158	20,000	1,580
2017-04-28	158	163	158	160	103,000	1,600
2017-04-27	154	159	154	158	204,000	1,580
2017-04-26	149	154	149	154	96,000	1,540
2017-04-25	149	149	148	149	25,000	1,490
2017-04-24	151	151	149	149	22,000	1,490
2017-04-21	151	151	150	150	14,000	1,500
2017-04-20	150	151	149	150	11,000	1,500
2017-04-19	149	149	148	149	8,000	1,490
2017-04-18	148	151	148	150	39,000	1,500
2017-04-17	143	146	142	146	79,000	1,460
2017-04-14	144	148	144	145	53,000	1,450
2017-04-13	143	146	140	146	66,000	1,460
2017-04-12	148	148	144	146	93,000	1,460
2017-04-11	155	155	150	151	92,000	1,510
2017-04-10	155	158	155	155	82,000	1,550
2017-04-07	161	162	150	154	468,000	1,540
2017-04-06	177	184	160	161	2,139,000	1,610
2017-04-05	156	162	155	162	122,000	1,620
2017-04-04	160	160	152	154	68,000	1,540
2017-04-03	159	160	158	159	49,000	1,590
2017-03-31	158	158	157	157	23,000	1,570
2017-03-30	159	164	153	156	230,000	1,560
2017-03-29	153	169	153	161	246,000	1,610
2017-03-28	152	154	152	154	17,000	1,540
2017-03-27	154	154	152	152	18,000	1,520
2017-03-24	154	154	153	154	25,000	1,540
2017-03-23	155	155	152	153	52,000	1,530
2017-03-22	156	156	154	154	26,000	1,540
2017-03-21	157	157	155	156	40,000	1,560
2017-03-17	153	156	153	155	41,000	1,550
2017-03-16	156	156	148	152	98,000	1,520
2017-03-15	155	156	154	154	50,000	1,540
2017-03-14	154	155	154	155	13,000	1,550
2017-03-13	155	155	153	154	69,000	1,540
2017-03-10	150	154	150	154	44,000	1,540
2017-03-09	146	150	146	150	43,000	1,500
2017-03-08	149	150	147	147	102,000	1,470
2017-03-07	154	155	151	151	27,000	1,510
2017-03-06	155	155	154	155	50,000	1,550
2017-03-03	155	156	155	156	4,000	1,560
2017-03-02	157	157	155	156	38,000	1,560
2017-03-01	157	157	154	155	36,000	1,550
2017-02-28	154	156	154	155	34,000	1,550
2017-02-27	158	158	154	154	72,000	1,540
2017-02-24	158	159	156	159	50,000	1,590
2017-02-23	160	160	158	158	96,000	1,580
2017-02-22	168	169	162	162	205,000	1,620
2017-02-21	165	167	164	167	58,000	1,670
2017-02-20	166	170	164	164	135,000	1,640
2017-02-17	165	168	164	167	124,000	1,670
2017-02-16	160	165	159	165	222,000	1,650
2017-02-15	159	160	158	160	63,000	1,600
2017-02-14	159	160	155	158	112,000	1,580
2017-02-13	155	159	155	157	86,000	1,570
2017-02-10	153	158	153	155	199,000	1,550
2017-02-09	155	155	152	153	267,000	1,530
2017-02-08	149	156	149	155	297,000	1,550
2017-02-07	147	153	147	149	164,000	1,490
2017-02-06	145	149	145	147	42,000	1,470
2017-02-03	147	147	144	145	74,000	1,450
2017-02-02	150	150	147	147	47,000	1,470
2017-02-01	145	152	145	149	155,000	1,490
2017-01-31	148	148	146	146	38,000	1,460
2017-01-30	150	150	148	149	60,000	1,490
2017-01-27	150	151	147	151	91,000	1,510
2017-01-26	149	150	146	150	78,000	1,500
2017-01-25	145	148	143	147	98,000	1,470
2017-01-24	143	145	143	145	33,000	1,450
2017-01-23	144	147	142	144	123,000	1,440
2017-01-20	147	148	143	143	137,000	1,430
2017-01-19	148	148	146	146	89,000	1,460
2017-01-18	149	149	145	147	202,000	1,470
2017-01-17	151	157	149	149	380,000	1,490
2017-01-16	156	158	151	151	490,000	1,510
2017-01-13	181	188	157	158	5,661,000	1,580
2017-01-12	138	140	136	138	177,000	1,380
2017-01-11	137	137	133	135	100,000	1,350
2017-01-10	132	136	132	136	99,000	1,360
2017-01-06	131	132	130	130	41,000	1,300
2017-01-05	131	132	130	132	31,000	1,320
2017-01-04	128	132	128	131	55,000	1,310

分割・併合履歴： [2018-05-29]1株→0.1株