4361 川口化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4131,4181,3871,4189001,418
2022-12-291,3931,4001,3931,4001,5001,400
2022-12-281,4231,4231,3901,3974,2001,397
2022-12-271,4241,4501,4241,4362,1001,436
2022-12-261,3851,4341,3671,43413,2001,434
2022-12-231,4641,4641,4341,4626,3001,462
2022-12-221,4601,4641,4401,46410,4001,464
2022-12-211,4301,4601,4301,4603,8001,460
2022-12-201,4471,4651,4231,4604,0001,460
2022-12-191,4631,4631,4301,4477001,447
2022-12-161,4261,4441,4261,4448001,444
2022-12-151,4481,4601,4481,4561,0001,456
2022-12-141,4501,4501,4491,4501,0001,450
2022-12-131,4301,4601,4301,4601,5001,460
2022-12-121,4451,4651,4251,4305,4001,430
2022-12-091,4361,4611,4061,4555,5001,455
2022-12-081,4401,4411,3791,4405,4001,440
2022-12-071,3881,4401,3661,4403,8001,440
2022-12-061,3721,3881,3581,3882,3001,388
2022-12-051,4331,4331,3501,3726,1001,372
2022-12-021,4391,4411,4201,4325,4001,432
2022-12-011,4901,4901,4501,4506,5001,450
2022-11-301,5281,5291,4891,4894,2001,489
2022-11-291,4431,5151,3821,49829,2001,498
2022-11-281,5221,5781,5201,57121,2001,571
2022-11-251,5141,5371,5121,5378,5001,537
2022-11-241,5221,5331,4981,53110,2001,531
2022-11-221,5241,5261,5001,5004,8001,500
2022-11-211,4861,5281,4681,50512,0001,505
2022-11-181,4591,4651,4551,4562,5001,456
2022-11-171,4651,4651,4481,4613,4001,461
2022-11-161,4621,4681,4511,4634,4001,463
2022-11-151,4591,4811,4591,4623,3001,462
2022-11-141,4821,4831,4601,4602,6001,460
2022-11-111,5001,5001,4761,4765,5001,476
2022-11-101,4961,5001,4881,4912,7001,491
2022-11-091,4941,5071,4881,4962,4001,496
2022-11-081,4971,5231,4861,50611,6001,506
2022-11-071,4391,4791,4351,4797,7001,479
2022-11-041,4091,4321,4071,4322,6001,432
2022-11-021,4091,4201,4051,4123,2001,412
2022-11-011,4201,4201,3911,4101,3001,410
2022-10-311,3951,4251,3871,3967,3001,396
2022-10-281,3901,4001,3811,3955,1001,395
2022-10-271,3881,3881,3771,3811,6001,381
2022-10-261,3801,3901,3801,3892,3001,389
2022-10-251,3841,3851,3771,3771,0001,377
2022-10-241,3921,3921,3701,3841,0001,384
2022-10-211,3741,3871,3681,37513,0001,375
2022-10-201,3501,3701,3501,3531,5001,353
2022-10-191,3481,3551,3481,3498001,349
2022-10-181,3481,3481,3311,3486001,348
2022-10-171,3301,3311,3301,3301,2001,330
2022-10-141,3391,3411,3281,3301,8001,330
2022-10-131,3721,3721,3321,3331,8001,333
2022-10-121,3511,3591,3501,3542,9001,354
2022-10-111,3281,3981,3281,3482,8001,348
2022-10-071,3611,3611,3421,3572,5001,357
2022-10-061,3511,3601,3391,3553,7001,355
2022-10-051,3861,3901,3451,34512,8001,345
2022-10-041,3391,3691,3251,34518,7001,345
2022-10-031,2891,3181,2861,3185,4001,318
2022-09-301,2731,3141,2721,2863,1001,286
2022-09-291,2591,2601,2361,2601,9001,260
2022-09-281,2981,3001,2681,2681,6001,268
2022-09-271,2801,2981,2801,2981,3001,298
2022-09-261,3251,3251,2591,2804,6001,280
2022-09-221,3001,3051,3001,3059001,305
2022-09-211,3011,3011,3011,3013001,301
2022-09-201,2881,3051,2881,3051,5001,305
2022-09-161,3321,3321,3141,3143001,314
2022-09-151,2901,3401,2901,3093,6001,309
2022-09-141,2671,2841,2671,2841,6001,284
2022-09-131,2821,2821,2581,2671,8001,267
2022-09-121,2731,2731,2731,2735001,273
2022-09-091,2571,2761,2551,2551,3001,255
2022-09-081,2531,2691,2531,2691,1001,269
2022-09-071,2771,2771,2511,2532,8001,253
2022-09-061,2811,2811,2701,2713001,271
2022-09-051,2761,2761,2711,2716001,271
2022-09-021,3021,3021,2531,2692,5001,269
2022-09-011,3021,3191,3021,3022,0001,302
2022-08-311,3121,3151,3001,3022,8001,302
2022-08-301,3121,3271,3111,3201,1001,320
2022-08-291,3031,3401,3001,3243,2001,324
2022-08-261,3051,3051,3021,3031,0001,303
2022-08-251,3051,3311,2921,3012,6001,301
2022-08-241,2601,3701,2601,28811,3001,288
2022-08-231,2381,2741,2381,2595,5001,259
2022-08-221,2361,2361,2321,2361,0001,236
2022-08-191,2231,2491,2191,2365,1001,236
2022-08-181,2171,2181,2151,2189001,218
2022-08-171,2331,2361,2161,2163,7001,216
2022-08-161,2141,2221,2141,2201,5001,220
2022-08-151,2161,2161,2061,2062,6001,206
2022-08-121,2081,2151,2031,2152,5001,215
2022-08-101,2031,2251,2011,2073,0001,207
2022-08-091,1961,2031,1901,2033,1001,203
2022-08-081,1961,1961,1851,1961,3001,196
2022-08-051,1811,1941,1801,1832,0001,183
2022-08-041,1961,1961,1881,1882001,188
2022-08-031,1861,1971,1611,1972,3001,197
2022-08-021,1901,1951,1851,1954001,195
2022-08-011,1861,1901,1851,1909001,190
2022-07-291,1791,1911,1791,1907001,190
2022-07-281,1791,1891,1781,1781,6001,178
2022-07-271,1781,1781,1781,1783001,178
2022-07-261,1801,1801,1801,1802001,180
2022-07-251,1871,1871,1791,1791,7001,179
2022-07-221,1801,1871,1651,1873,6001,187
2022-07-211,1771,1961,1721,1969001,196
2022-07-201,1691,1761,1671,1721,5001,172
2022-07-191,1771,1771,1661,1662001,166
2022-07-151,1651,1661,1601,1601,1001,160
2022-07-141,1681,1781,1611,1651,1001,165
2022-07-131,1801,1831,1801,1831,8001,183
2022-07-121,1881,1881,1851,1861,0001,186
2022-07-111,1841,1991,1841,1851,9001,185
2022-07-081,1901,1901,1801,1847001,184
2022-07-071,1781,1811,1561,1801,8001,180
2022-07-061,1851,1871,1661,1784,0001,178
2022-07-051,2161,2451,1401,18021,3001,180
2022-07-041,1901,2461,1871,21515,5001,215
2022-07-011,1771,1891,1691,1792,9001,179
2022-06-301,1511,1771,1511,1743,5001,174
2022-06-291,1551,1561,1511,1518001,151
2022-06-281,1531,1571,1431,1482,1001,148
2022-06-271,1561,1561,1561,1561001,156
2022-06-241,1301,1321,1301,1328001,132
2022-06-231,1271,1301,1271,1303001,130
2022-06-221,1251,1251,1211,1257001,125
2022-06-21---1,120-1,120
2022-06-201,1441,1441,1201,1204,0001,120
2022-06-171,1491,1551,1391,1486,5001,148
2022-06-161,1681,1681,1481,1612,3001,161
2022-06-151,1651,1651,1491,1491,0001,149
2022-06-141,1621,1621,1601,1605001,160
2022-06-131,1721,1721,1671,1671,9001,167
2022-06-101,1761,1771,1731,1772,6001,177
2022-06-091,1501,1751,1501,1744,5001,174
2022-06-081,1551,1691,1461,1472,4001,147
2022-06-071,1361,1581,1361,1553,7001,155
2022-06-061,1661,1661,1311,1416001,141
2022-06-031,1611,1691,1611,1691,0001,169
2022-06-021,1501,1701,1501,1603,0001,160
2022-06-011,1721,1721,1511,1697001,169
2022-05-311,1511,1651,1511,1639001,163
2022-05-301,1291,1431,1291,1434001,143
2022-05-271,1421,1471,1411,1469001,146
2022-05-261,1381,1411,1261,1311,7001,131
2022-05-251,1301,1381,1241,1382,5001,138
2022-05-241,1181,1271,1181,1272,7001,127
2022-05-231,1181,1251,1161,1251,0001,125
2022-05-201,1001,1271,1001,1231,2001,123
2022-05-191,0901,1241,0901,0911,4001,091
2022-05-181,0981,1031,0971,1003,7001,100
2022-05-171,1001,1031,0981,0981,1001,098
2022-05-161,1011,1051,0921,0921,9001,092
2022-05-131,1021,1091,0901,0983,7001,098
2022-05-121,1151,1171,1121,1138001,113
2022-05-111,1201,1201,1201,1202001,120
2022-05-101,1231,1361,1231,1367001,136
2022-05-091,1391,1391,1251,1312,9001,131
2022-05-061,1101,1201,1101,1201,5001,120
2022-05-021,1101,1131,1001,1131,7001,113
2022-04-281,1121,1141,1021,1058001,105
2022-04-271,1061,1241,1011,1081,7001,108
2022-04-261,1111,1111,1041,1063001,106
2022-04-251,1121,1121,1111,1111,3001,111
2022-04-221,1131,1141,1121,1127001,112
2022-04-211,1381,1381,1261,1281,1001,128
2022-04-201,1441,1441,1161,1162,1001,116
2022-04-191,1351,1351,1281,1291,3001,129
2022-04-181,1411,1411,1111,1411,6001,141
2022-04-151,1281,1511,1241,1511,0001,151
2022-04-141,1591,1591,1161,1282,4001,128
2022-04-131,1361,1591,1361,1593,8001,159
2022-04-121,1531,1911,1521,1535,2001,153
2022-04-111,1951,1951,1601,1625,1001,162
2022-04-081,1861,1901,1611,1614,5001,161
2022-04-071,1921,2021,1821,1903,4001,190
2022-04-061,2051,2091,1921,2088,3001,208
2022-04-051,2081,2211,1681,21163,4001,211
2022-04-041,0891,1161,0841,1087,8001,108
2022-04-011,0661,1001,0661,0835,8001,083
2022-03-311,0701,0911,0701,0905,3001,090
2022-03-301,0881,0881,0661,0662,7001,066
2022-03-291,0661,0811,0661,0781,6001,078
2022-03-281,0781,0781,0581,0661,8001,066
2022-03-251,0681,0781,0601,0782,3001,078
2022-03-241,0561,0621,0561,0601,0001,060
2022-03-231,0561,0681,0501,0683,8001,068
2022-03-221,0491,0591,0471,0484,4001,048
2022-03-181,0311,0541,0311,0541,9001,054
2022-03-171,0511,0601,0451,0482,1001,048
2022-03-161,0231,0251,0131,0231,1001,023
2022-03-151,0341,0481,0141,0141,4001,014
2022-03-141,0011,0181,0011,0181,2001,018
2022-03-111,0021,0051,0021,0058001,005
2022-03-101,0001,0181,0001,0113,4001,011
2022-03-091,0101,0111,0011,0011,2001,001
2022-03-081,0151,0151,0101,0103,5001,010
2022-03-071,0171,0301,0151,0163,2001,016
2022-03-041,0321,0381,0151,0311,9001,031
2022-03-031,0361,0501,0351,0355,6001,035
2022-03-021,0311,0511,0281,0512,3001,051
2022-03-011,0301,0401,0301,0335001,033
2022-02-281,0801,0801,0261,0301,0001,030
2022-02-251,0351,0501,0251,0263,5001,026
2022-02-241,0351,0501,0251,0263,5001,026
2022-02-221,0451,0451,0251,0272,8001,027
2022-02-211,0511,0511,0401,0452,6001,045
2022-02-181,0501,0651,0501,0521,9001,052
2022-02-171,0841,0841,0521,0631,4001,063
2022-02-161,0841,0841,0841,0841001,084
2022-02-151,0971,1101,0711,0712,7001,071
2022-02-141,1021,1111,0851,1093,5001,109
2022-02-101,1021,1021,1021,1022001,102
2022-02-091,1101,1301,0941,1023,1001,102
2022-02-081,1351,1351,1021,1127,8001,112
2022-02-071,0761,1521,0761,1521,7001,152
2022-02-041,0831,0851,0751,0751,9001,075
2022-02-031,0631,0891,0501,0842,6001,084
2022-02-021,0531,0711,0251,0703,6001,070
2022-02-011,0641,0891,0521,0602,8001,060
2022-01-311,0231,0861,0231,0864,6001,086
2022-01-281,0491,0901,0151,0154,3001,015
2022-01-271,0501,0501,0151,0153,7001,015
2022-01-261,0351,0581,0211,0354,1001,035
2022-01-251,0781,0981,0411,0415,5001,041
2022-01-241,0401,0731,0381,0735,3001,073
2022-01-211,0531,0531,0381,0434,4001,043
2022-01-201,0661,0761,0551,0684,0001,068
2022-01-191,1101,1101,0561,06117,3001,061
2022-01-181,1551,1551,1251,13815,6001,138
2022-01-171,1771,1771,1561,15816,2001,158
2022-01-141,1801,1991,1401,16781,2001,167
2022-01-131,2901,4491,2821,40155,5001,401
2022-01-121,2961,3041,2801,3048,3001,304
2022-01-111,2931,3001,2681,2868,0001,286
2022-01-071,3011,3131,2971,3053,7001,305
2022-01-061,3001,3061,2981,3055,5001,305
2022-01-051,3391,3401,3141,31610,9001,316
2022-01-041,3151,3861,2931,33418,7001,334

分割・併合履歴 : [2018-05-29]1株→0.1株