1. HOME >
  2. 株価時系列 >
  3. 4361 >
  4. 2021年

4361 川口化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3001,3071,2901,3074,4001,307
2021-12-291,3191,3221,2941,3222,0001,322
2021-12-281,3051,3431,3051,3098,0001,309
2021-12-271,3451,3451,3131,3264,3001,326
2021-12-241,3431,3511,3131,3358,4001,335
2021-12-231,2731,3431,2571,3438,1001,343
2021-12-221,1981,2821,1881,2738,1001,273
2021-12-211,2471,2471,2001,2054,0001,205
2021-12-201,2741,2811,2051,2318,7001,231
2021-12-171,2581,2861,2561,2745,3001,274
2021-12-161,2871,2871,2651,2662,8001,266
2021-12-151,2771,2771,2661,2661,5001,266
2021-12-141,2621,2791,2621,2773,0001,277
2021-12-131,3201,3201,2701,2701,2001,270
2021-12-101,3291,3291,2981,3003,3001,300
2021-12-091,3381,3501,3291,3294,4001,329
2021-12-081,2851,3431,2851,33510,9001,335
2021-12-071,2841,2841,2501,2828,7001,282
2021-12-061,3001,3001,2621,2843,1001,284
2021-12-031,2541,3101,2411,30010,7001,300
2021-12-021,2851,3151,2721,2845,0001,284
2021-12-011,2921,3261,2511,31512,5001,315
2021-11-301,4081,4291,2571,31715,8001,317
2021-11-291,4361,4511,3851,40817,6001,408
2021-11-261,5421,5941,4901,51619,9001,516
2021-11-251,6011,6131,5451,55511,3001,555
2021-11-241,6221,6401,6011,60117,3001,601
2021-11-221,6011,6291,5691,62111,8001,621
2021-11-191,5851,6131,5851,6067,3001,606
2021-11-181,5811,5851,5751,5853,8001,585
2021-11-171,5721,5801,5571,5766,9001,576
2021-11-161,5161,5641,5161,5538,2001,553
2021-11-151,5401,5401,5091,5278,4001,527
2021-11-121,5041,5261,4931,5007,9001,500
2021-11-111,5261,5281,5011,5049,0001,504
2021-11-101,5261,5631,5001,52213,4001,522
2021-11-091,5621,5701,5361,5378,3001,537
2021-11-081,6051,6051,5601,5638,9001,563
2021-11-051,6151,6151,5771,5935,0001,593
2021-11-041,6191,6191,5861,6087,2001,608
2021-11-021,6131,6131,5891,6016,4001,601
2021-11-011,6211,6211,5821,6015,4001,601
2021-10-291,6261,6371,5831,5888,0001,588
2021-10-281,5761,6141,5511,6128,2001,612
2021-10-271,6051,6071,5171,57812,8001,578
2021-10-261,5921,6151,5981,5987,6001,598
2021-10-251,5921,6151,5891,5992,7001,599
2021-10-221,6301,6521,5701,5917,6001,591
2021-10-211,6481,6721,6251,6329,4001,632
2021-10-201,5701,6461,5661,61818,7001,618
2021-10-191,5741,5751,5571,5697,4001,569
2021-10-181,5611,5771,5371,56311,4001,563
2021-10-151,4881,5211,4881,5215,1001,521
2021-10-141,5161,5201,4751,48710,3001,487
2021-10-131,5321,5321,5111,5135,7001,513
2021-10-121,5331,5441,5241,5326,3001,532
2021-10-111,5601,5601,5231,5339,9001,533
2021-10-081,5331,5731,5331,54011,4001,540
2021-10-071,4921,5291,4921,52811,8001,528
2021-10-061,5881,5991,4811,49241,9001,492
2021-10-051,7021,7081,5721,57578,0001,575
2021-10-041,7951,8051,6971,69758,2001,697
2021-10-011,6631,7401,6581,73916,3001,739
2021-09-301,7151,7251,6711,6958,5001,695
2021-09-291,7081,7441,6991,71312,3001,713
2021-09-281,7791,7791,7161,7444,7001,744
2021-09-271,6921,7801,6921,76715,8001,767
2021-09-241,6611,6861,6491,68610,8001,686
2021-09-221,6441,6451,6301,6453,2001,645
2021-09-211,6231,6841,6121,6608,2001,660
2021-09-171,6601,7031,6071,68613,6001,686
2021-09-161,7391,7581,6041,66017,3001,660
2021-09-151,6881,7401,6811,71114,7001,711
2021-09-141,7001,7201,6921,7025,2001,702
2021-09-131,6941,7001,6821,70010,7001,700
2021-09-101,6251,7501,6141,71162,3001,711
2021-09-091,6311,6311,5311,58931,7001,589
2021-09-081,6001,6191,5331,59117,5001,591
2021-09-071,5851,6181,5771,60014,0001,600
2021-09-061,5891,6101,5451,56613,1001,566
2021-09-031,5121,5971,5121,58944,8001,589
2021-09-021,4621,4621,4411,4561,6001,456
2021-09-011,4771,4931,4301,4354,2001,435
2021-08-311,4791,4921,4461,4805,6001,480
2021-08-301,4801,4921,4501,4924,3001,492
2021-08-271,4451,4941,4311,48012,8001,480
2021-08-261,3301,4601,3301,44714,5001,447
2021-08-251,3131,3301,3131,3302,5001,330
2021-08-241,3131,3381,2821,31310,0001,313
2021-08-231,2601,3041,2601,3005001,300
2021-08-201,3071,3111,2061,26010,7001,260
2021-08-191,3431,3561,3201,3365,0001,336
2021-08-181,3451,3451,3201,3423,5001,342
2021-08-171,3491,3531,3421,3453,2001,345
2021-08-161,3671,3701,3401,3401,7001,340
2021-08-131,3651,3671,3341,3673,6001,367
2021-08-121,3731,3731,3311,3663,3001,366
2021-08-111,3301,3751,3281,3496,7001,349
2021-08-101,3071,3421,3071,3394,3001,339
2021-08-061,3161,3251,3121,3232,6001,323
2021-08-051,3401,3741,3221,3299,0001,329
2021-08-041,3101,3151,3061,3102,0001,310
2021-08-031,3151,3181,3061,3061,1001,306
2021-08-021,3341,3341,3151,3151,3001,315
2021-07-301,3091,3091,2951,2954,3001,295
2021-07-291,3091,3091,3031,3098001,309
2021-07-281,3121,3171,3021,3037,2001,303
2021-07-271,3261,3261,3191,3217001,321
2021-07-261,3451,3451,3251,3261,3001,326
2021-07-211,3401,3431,3011,3154,3001,315
2021-07-201,3351,3451,3291,3294,1001,329
2021-07-191,3511,3651,3261,3275,8001,327
2021-07-161,3401,3451,3311,3452,3001,345
2021-07-151,3511,3511,3291,3375,7001,337
2021-07-141,3831,3901,3681,3687,8001,368
2021-07-131,3961,4051,3901,4003,5001,400
2021-07-121,4061,4311,3791,39410,4001,394
2021-07-091,4311,4601,3701,42717,4001,427
2021-07-081,4951,4951,4321,44511,3001,445
2021-07-071,5001,5011,4501,49317,0001,493
2021-07-061,4721,5301,4361,49171,9001,491
2021-07-051,5161,6321,5141,63281,8001,632
2021-07-021,4451,4841,4421,4849,5001,484
2021-07-011,4681,4701,4061,44113,4001,441
2021-06-301,4791,4801,4521,4795,6001,479
2021-06-291,4841,4971,4501,48222,6001,482
2021-06-281,3501,5131,3501,47051,9001,470
2021-06-251,3371,3371,3191,3222,7001,322
2021-06-241,3401,3401,3121,3133,3001,313
2021-06-231,3361,3361,3111,3252,8001,325
2021-06-221,3211,3301,3101,3118,6001,311
2021-06-211,3631,3631,3021,30620,0001,306
2021-06-181,4301,4311,3631,36311,5001,363
2021-06-171,4501,4531,4161,4168,3001,416
2021-06-161,4451,4781,4441,4509,9001,450
2021-06-151,4611,4751,4501,4664,8001,466
2021-06-141,4401,4701,4311,46111,9001,461
2021-06-111,4221,4221,4101,4102,7001,410
2021-06-101,4571,4571,4171,4313,5001,431
2021-06-091,4061,4561,4031,42713,1001,427
2021-06-081,4111,4181,4061,4068,4001,406
2021-06-071,4851,4911,4001,42733,4001,427
2021-06-041,5301,5301,4891,48910,1001,489
2021-06-031,5501,5761,5101,51023,3001,510
2021-06-021,5491,5591,4831,54369,7001,543
2021-06-011,5891,6651,4951,554185,9001,554
2021-05-311,4191,4191,4191,4195,2001,419
2021-05-281,1171,1251,0961,1191,7001,119
2021-05-271,1001,1141,0851,0932,7001,093
2021-05-261,0981,1141,0961,1051,8001,105
2021-05-251,1001,1001,0811,0961,6001,096
2021-05-241,0901,0991,0631,0763,2001,076
2021-05-211,0851,0991,0851,0906001,090
2021-05-201,0901,0901,0851,0858001,085
2021-05-191,0901,1051,0791,0901,9001,090
2021-05-181,0901,0921,0901,0901,1001,090
2021-05-171,1001,1421,0721,0813,7001,081
2021-05-141,0691,0951,0691,0839001,083
2021-05-131,0701,0901,0551,0902,0001,090
2021-05-121,0851,1121,0471,0707,3001,070
2021-05-111,1301,1301,1021,1155,3001,115
2021-05-101,1311,1541,1231,1391,9001,139
2021-05-071,1721,1821,1241,13711,9001,137
2021-05-061,2131,2131,1781,1781,7001,178
2021-04-301,1901,2001,1781,2001,1001,200
2021-04-281,1841,1841,1811,1812,5001,181
2021-04-27---1,209-1,209
2021-04-261,1851,2091,1851,2091,0001,209
2021-04-231,2001,2011,1881,1889001,188
2021-04-221,2101,2241,1841,1987,7001,198
2021-04-211,2081,2711,1811,22810,2001,228
2021-04-201,2551,2611,2091,2443,5001,244
2021-04-191,2921,2921,2721,2802,7001,280
2021-04-161,3081,3191,2701,2944,2001,294
2021-04-151,3101,3281,3031,3241,1001,324
2021-04-141,3151,3271,3011,3028,6001,302
2021-04-131,2801,3351,2641,31521,1001,315
2021-04-121,2721,2831,2351,28011,8001,280
2021-04-091,3001,3001,2601,26210,0001,262
2021-04-081,2431,2791,2411,27519,8001,275
2021-04-071,2681,2681,2061,22931,3001,229
2021-04-061,3661,3761,2581,283160,3001,283
2021-04-051,0521,2461,0521,24612,2001,246
2021-04-021,0461,0471,0311,0441,9001,044
2021-04-011,0401,0401,0251,0341,2001,034
2021-03-311,0271,0441,0271,0443,5001,044
2021-03-301,0501,0501,0261,0262,0001,026
2021-03-291,0301,0311,0211,0212,6001,021
2021-03-261,0271,0271,0141,0149001,014
2021-03-251,0051,0321,0051,0289001,028
2021-03-241,0151,0161,0031,0043,3001,004
2021-03-231,0241,0551,0111,0306,1001,030
2021-03-221,0091,0251,0091,0152,7001,015
2021-03-199971,0109971,0051,7001,005
2021-03-189959979929971,800997
2021-03-17989990989989600989
2021-03-16994994992992300992
2021-03-159949949859911,400991
2021-03-129929929829891,500989
2021-03-11975987975986400986
2021-03-10972973972973400973
2021-03-099729759709703,100970
2021-03-08976980976980900980
2021-03-059779779759751,400975
2021-03-04980980980980700980
2021-03-03990990985985700985
2021-03-02994994990990300990
2021-03-019759809719803,600980
2021-02-269829939819811,100981
2021-02-25980982980982500982
2021-02-249909909799801,300980
2021-02-229799929789853,800985
2021-02-199839839799792,700979
2021-02-181,0051,0059869862,000986
2021-02-179979979959952,200995
2021-02-161,0171,0229981,0003,6001,000
2021-02-159971,0099971,0094,0001,009
2021-02-12998998997997500997
2021-02-10993993990990200990
2021-02-099969999859931,300993
2021-02-089969989909901,000990
2021-02-05990990987987900987
2021-02-04985985985985400985
2021-02-03974985974985400985
2021-02-02974975974974500974
2021-02-019709969709811,300981
2021-01-299799839759751,700975
2021-01-289959959669782,500978
2021-01-271,0041,004999999500999
2021-01-269831,0049831,0042,2001,004
2021-01-25989995980982600982
2021-01-229799909789891,300989
2021-01-219779819659801,400980
2021-01-209859859769761,500976
2021-01-199839959839911,400991
2021-01-18993993975982900982
2021-01-151,0221,0229769809,300980
2021-01-149719979719944,600994
2021-01-139729789679712,700971
2021-01-129559729559601,600960
2021-01-089619759509524,000952
2021-01-079669669509502,500950
2021-01-069539539509511,200951
2021-01-059519539509531,000953
2021-01-049589589509512,000951

分割・併合履歴 ： [2018-05-29]1株→0.1株