1. HOME >
  2. 株価時系列 >
  3. 4361 >
  4. 2023年

4361 川口化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2491,2731,2381,2712,1001,271
2023-12-281,2211,2711,2211,2498,0001,249
2023-12-271,2311,2431,2051,2214,9001,221
2023-12-261,2561,2561,2201,2303,9001,230
2023-12-251,2741,2961,2371,2564,5001,256
2023-12-221,2601,2771,2561,2743,0001,274
2023-12-211,2111,2501,2061,2504,9001,250
2023-12-201,1781,2351,1701,21141,9001,211
2023-12-191,2521,2531,2281,2524,3001,252
2023-12-181,2401,2521,2291,2524,8001,252
2023-12-151,2651,2701,2411,25310,4001,253
2023-12-141,2891,3151,2501,2758,3001,275
2023-12-131,3131,3281,2831,3193,3001,319
2023-12-121,3111,3251,3051,3164,9001,316
2023-12-111,3241,3391,3181,3182,9001,318
2023-12-081,3341,3351,3101,3234,5001,323
2023-12-071,3731,3731,3241,3347,0001,334
2023-12-061,3621,3771,3501,3538,0001,353
2023-12-051,3711,3751,3611,3753,9001,375
2023-12-041,3901,4201,3501,38511,7001,385
2023-12-011,4261,4261,3821,39012,6001,390
2023-11-301,4781,4781,4251,43016,9001,430
2023-11-291,4861,5271,4471,47860,7001,478
2023-11-281,6601,7201,6401,65628,5001,656
2023-11-271,6281,6761,6281,65714,6001,657
2023-11-241,6171,6571,6051,62813,8001,628
2023-11-221,6961,6971,5931,61518,8001,615
2023-11-211,7101,7451,6741,68619,2001,686
2023-11-201,6051,7101,6001,71030,5001,710
2023-11-171,5901,6101,5801,59413,7001,594
2023-11-161,5801,5901,5671,5907,5001,590
2023-11-151,5741,5801,5491,56912,7001,569
2023-11-141,5371,5681,5371,5686,1001,568
2023-11-131,5491,5731,5351,5444,7001,544
2023-11-101,5281,5341,5141,5332,5001,533
2023-11-091,5301,5301,5101,5252,9001,525
2023-11-081,5251,5411,5241,5294,2001,529
2023-11-071,5201,5601,5161,5307,0001,530
2023-11-061,5551,5551,5161,5287,7001,528
2023-11-021,5741,5741,5151,51512,4001,515
2023-11-011,5781,5781,5391,53918,7001,539
2023-10-311,5491,5951,5231,57013,8001,570
2023-10-301,5031,5491,4901,52111,3001,521
2023-10-271,5051,5051,4871,5031,1001,503
2023-10-261,4801,4901,4801,4901,2001,490
2023-10-251,4771,5051,4711,4903,9001,490
2023-10-241,4951,5031,4401,4715,5001,471
2023-10-231,5271,5271,4721,5025,7001,502
2023-10-201,5001,5181,4771,5126,9001,512
2023-10-191,4931,5121,4911,4921,4001,492
2023-10-181,5071,5181,4951,5142,0001,514
2023-10-171,5051,5171,4831,4982,0001,498
2023-10-161,5081,5491,4851,4852,5001,485
2023-10-131,5291,5911,5051,5134,8001,513
2023-10-121,4971,5201,4971,5102,5001,510
2023-10-111,5101,5301,4971,4973,5001,497
2023-10-101,4901,5061,4901,50012,9001,500
2023-10-061,4001,4951,3921,47815,4001,478
2023-10-051,4321,4321,3551,40147,3001,401
2023-10-041,5701,5701,4511,57021,8001,570
2023-10-031,5461,5801,5421,58015,6001,580
2023-10-021,4991,5341,4981,53415,4001,534
2023-09-291,4861,4991,4841,4972,5001,497
2023-09-281,4501,4991,4501,48610,4001,486
2023-09-271,4451,4451,4341,4455001,445
2023-09-261,4501,4501,4451,4491,1001,449
2023-09-251,4061,4501,4061,4493,4001,449
2023-09-221,4151,4151,3971,4063,9001,406
2023-09-211,4201,4201,3981,4162,3001,416
2023-09-201,4021,4201,3951,4206,8001,420
2023-09-191,3931,3931,3741,3893,1001,389
2023-09-151,3691,3691,3551,3598001,359
2023-09-141,3871,3871,3441,3703,8001,370
2023-09-131,3941,3941,3621,3732,5001,373
2023-09-121,4531,4531,3761,39414,9001,394
2023-09-111,3501,4591,3301,36329,9001,363
2023-09-081,3501,3551,2901,32812,6001,328
2023-09-071,3541,3621,3501,3613,5001,361
2023-09-061,3411,3581,3371,3502,9001,350
2023-09-051,3541,3551,3541,3552001,355
2023-09-041,3521,3601,3521,3541,6001,354
2023-09-011,3581,3581,3521,3525001,352
2023-08-311,3561,3581,3311,3582,4001,358
2023-08-301,3311,3561,3311,3562,0001,356
2023-08-291,3291,3291,3101,3192,2001,319
2023-08-281,3401,3401,3291,3292001,329
2023-08-25---1,280-1,280
2023-08-241,3391,3391,2801,2807001,280
2023-08-231,2901,3101,2901,3102,1001,310
2023-08-221,3011,3041,2901,2901,3001,290
2023-08-211,2901,3301,2721,3002,2001,300
2023-08-181,2911,2911,2901,2905001,290
2023-08-171,3191,3191,2751,3101,3001,310
2023-08-161,3401,3401,3191,3191,4001,319
2023-08-151,3281,3371,3271,3371,1001,337
2023-08-141,3331,3451,3331,3456001,345
2023-08-101,3331,3331,3331,3333001,333
2023-08-091,3401,3401,3361,3381,1001,338
2023-08-081,3351,3421,3351,3426001,342
2023-08-07---1,322-1,322
2023-08-041,3291,3291,3221,3221,1001,322
2023-08-031,3561,4101,3281,3292,7001,329
2023-08-021,3591,3591,3351,3352,1001,335
2023-08-011,3201,3401,3201,3323,7001,332
2023-07-311,3071,3291,3071,3196001,319
2023-07-281,3041,3081,3011,3013001,301
2023-07-271,3001,3001,2941,3001,8001,300
2023-07-261,3201,3201,3111,3141,4001,314
2023-07-251,3401,3401,3251,3252,3001,325
2023-07-241,3401,3491,3401,3401,6001,340
2023-07-211,3451,3451,3401,3401,2001,340
2023-07-201,3271,3311,3251,3252,3001,325
2023-07-191,3091,3281,3091,3283,2001,328
2023-07-181,3081,3341,3081,3082,1001,308
2023-07-141,3201,3281,3071,3091,7001,309
2023-07-131,3191,3191,2991,3101,3001,310
2023-07-121,3261,3261,2921,2921,8001,292
2023-07-111,3131,3131,2821,2962,1001,296
2023-07-101,2791,2921,2791,2921,2001,292
2023-07-071,2951,2951,2771,2791,4001,279
2023-07-061,3081,3141,2981,2981,3001,298
2023-07-051,3131,3191,3031,3115,2001,311
2023-07-041,3791,3791,2801,31315,1001,313
2023-07-031,2631,2941,2541,2936,6001,293
2023-06-301,2171,2301,2171,2309001,230
2023-06-291,2231,2231,2171,2171,5001,217
2023-06-281,2361,2361,2241,2241,5001,224
2023-06-271,2281,2281,2281,2281,5001,228
2023-06-261,2311,2311,2311,2316001,231
2023-06-231,2421,2421,2311,2391,8001,239
2023-06-221,2411,2421,2411,2424001,242
2023-06-211,2381,2431,2381,2405001,240
2023-06-201,2301,2391,2211,2322,1001,232
2023-06-191,2201,2331,2111,2193,9001,219
2023-06-161,1911,2001,1911,2001,8001,200
2023-06-151,1911,1911,1911,1915001,191
2023-06-141,1881,1931,1881,1911,2001,191
2023-06-131,1841,1901,1841,1901,1001,190
2023-06-121,1711,1751,1711,1737001,173
2023-06-091,1791,1791,1701,1701,1001,170
2023-06-08---1,177-1,177
2023-06-071,1771,1771,1771,1771001,177
2023-06-061,1751,1751,1751,1751,0001,175
2023-06-051,1801,1981,1791,1796001,179
2023-06-021,1881,1911,1801,1802,2001,180
2023-06-011,1881,1881,1881,1882001,188
2023-05-311,1821,1911,1821,1887001,188
2023-05-301,1801,1901,1801,1809001,180
2023-05-291,1891,1911,1661,1662,3001,166
2023-05-261,1991,1991,1711,1892,3001,189
2023-05-251,2001,2001,1901,1901,3001,190
2023-05-241,1951,2001,1951,2004001,200
2023-05-231,1921,2111,1911,2103,3001,210
2023-05-221,2071,2151,2071,2152001,215
2023-05-191,2041,2101,1981,2051,3001,205
2023-05-181,2051,2051,1941,2044001,204
2023-05-171,1921,2021,1921,2006001,200
2023-05-161,2111,2171,1931,1953,9001,195
2023-05-151,2161,2161,1981,2113,3001,211
2023-05-121,2151,2191,2151,2196001,219
2023-05-111,2161,2181,2161,2186001,218
2023-05-101,2181,2231,2181,2233001,223
2023-05-091,2151,2251,2151,2245001,224
2023-05-081,2231,2301,2171,2182,9001,218
2023-05-021,2231,2231,2141,2235001,223
2023-05-011,2201,2201,2201,2202001,220
2023-04-281,2211,2211,2101,2105001,210
2023-04-271,2161,2161,2161,2162001,216
2023-04-261,2181,2181,2181,2183001,218
2023-04-251,2121,2211,2121,2186001,218
2023-04-241,2111,2121,2071,2128001,212
2023-04-211,2041,2251,2041,20615,6001,206
2023-04-201,2581,2641,2431,2643001,264
2023-04-191,2281,2281,2281,2281001,228
2023-04-181,2321,2451,2151,2328001,232
2023-04-171,2301,2321,2301,2324001,232
2023-04-141,2151,2301,2151,2307001,230
2023-04-131,2041,2281,2021,2246001,224
2023-04-121,2301,2301,2061,2063001,206
2023-04-111,2111,2231,2001,2001,4001,200
2023-04-101,2221,2281,2121,2121,2001,212
2023-04-071,2301,2761,1991,2525,1001,252
2023-04-061,2661,2701,2261,2263,6001,226
2023-04-051,2911,2911,2751,2751,0001,275
2023-04-041,2761,2911,2731,2912,4001,291
2023-04-031,2561,3431,2561,2764,4001,276
2023-03-311,2531,2531,2411,2433001,243
2023-03-301,2471,2671,2451,2531,9001,253
2023-03-291,2501,3161,2501,2978001,297
2023-03-281,2901,2901,2431,2434,0001,243
2023-03-271,2881,2911,2881,2913001,291
2023-03-241,2871,2871,2871,2871001,287
2023-03-231,2801,2861,2801,2864001,286
2023-03-221,2901,2901,2801,2804,8001,280
2023-03-201,2761,3071,2581,2901,4001,290
2023-03-171,3231,3231,3001,3221,8001,322
2023-03-161,2851,3121,2851,3121,2001,312
2023-03-151,2691,2961,2671,2851,5001,285
2023-03-141,2851,3001,2681,2971,7001,297
2023-03-131,2651,2851,2651,2851,0001,285
2023-03-101,2391,2561,2391,2561,8001,256
2023-03-091,2391,2401,2391,2396001,239
2023-03-081,2201,2401,2201,2403,1001,240
2023-03-071,2201,2201,2201,2206001,220
2023-03-061,2301,2301,2301,2306001,230
2023-03-031,2391,2391,2191,2309001,230
2023-03-021,2471,2471,2221,2392,1001,239
2023-03-011,2061,2431,2061,2432,6001,243
2023-02-281,2051,2051,2051,2052,4001,205
2023-02-271,1981,2071,1891,1892,5001,189
2023-02-241,2031,2081,2001,2003,3001,200
2023-02-221,2061,2151,2001,2001,1001,200
2023-02-211,2041,2151,2041,2041,6001,204
2023-02-201,2051,2351,2051,2152,3001,215
2023-02-171,2051,2201,2051,2171,1001,217
2023-02-16---1,217-1,217
2023-02-151,2181,2201,1981,2174,0001,217
2023-02-141,2121,2451,2001,2251,2001,225
2023-02-131,2601,2601,2401,2403001,240
2023-02-101,2411,2711,2401,2421,4001,242
2023-02-091,2301,2521,2221,2431,4001,243
2023-02-081,2741,2741,2741,2741001,274
2023-02-071,2791,2791,2791,2791001,279
2023-02-061,2451,2561,2001,2501,2001,250
2023-02-031,2521,2661,2231,2453,7001,245
2023-02-021,3001,3001,2501,2635,6001,263
2023-02-011,3001,3001,3001,3004001,300
2023-01-311,2881,3151,2861,3153,1001,315
2023-01-301,3291,3291,2751,3171,5001,317
2023-01-271,2981,3301,2981,3301,2001,330
2023-01-261,3431,3431,2961,3206,0001,320
2023-01-251,2761,3451,2621,3457,8001,345
2023-01-241,2251,3381,2251,2469,3001,246
2023-01-231,2231,2611,2151,2393,0001,239
2023-01-201,1791,2331,1721,2335,3001,233
2023-01-191,1881,1881,1611,1794,3001,179
2023-01-181,1631,1781,0951,17212,4001,172
2023-01-171,2071,2071,1601,1637,7001,163
2023-01-161,2921,3201,1701,18018,9001,180
2023-01-131,4001,4601,3801,3947,0001,394
2023-01-121,4091,4091,3901,4003,3001,400
2023-01-111,3901,3921,3651,3702,1001,370
2023-01-101,4091,4101,4001,4101,7001,410
2023-01-061,3621,4101,3621,4101,6001,410
2023-01-051,4151,4171,3871,3871,8001,387
2023-01-041,4041,4201,3981,4203,2001,420

分割・併合履歴 ： [2018-05-29]1株→0.1株