川本産業(3604)の株価時系列情報
川本産業(3604)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,122 | 1,168 | 1,122 | 1,159 | 42,800 |
| 2022/12/29 | 1,115 | 1,167 | 1,090 | 1,152 | 77,700 |
| 2022/12/28 | 1,069 | 1,153 | 1,060 | 1,130 | 91,500 |
| 2022/12/27 | 1,050 | 1,070 | 1,039 | 1,066 | 23,200 |
| 2022/12/26 | 1,075 | 1,091 | 1,043 | 1,050 | 24,300 |
| 2022/12/23 | 1,042 | 1,099 | 1,035 | 1,070 | 27,700 |
| 2022/12/22 | 1,057 | 1,060 | 1,041 | 1,046 | 11,900 |
| 2022/12/21 | 1,035 | 1,059 | 1,033 | 1,051 | 18,700 |
| 2022/12/20 | 1,070 | 1,075 | 1,035 | 1,035 | 28,700 |
| 2022/12/19 | 1,100 | 1,102 | 1,086 | 1,086 | 13,400 |
| 2022/12/16 | 1,100 | 1,100 | 1,086 | 1,091 | 7,500 |
| 2022/12/15 | 1,088 | 1,110 | 1,083 | 1,105 | 17,000 |
| 2022/12/14 | 1,114 | 1,114 | 1,078 | 1,087 | 16,600 |
| 2022/12/13 | 1,079 | 1,111 | 1,073 | 1,107 | 22,200 |
| 2022/12/12 | 1,068 | 1,090 | 1,063 | 1,076 | 19,300 |
| 2022/12/09 | 1,053 | 1,070 | 1,048 | 1,058 | 14,100 |
| 2022/12/08 | 1,064 | 1,064 | 1,052 | 1,056 | 6,100 |
| 2022/12/07 | 1,052 | 1,065 | 1,048 | 1,065 | 12,900 |
| 2022/12/06 | 1,050 | 1,059 | 1,050 | 1,051 | 7,100 |
| 2022/12/05 | 1,051 | 1,062 | 1,049 | 1,052 | 9,900 |
| 2022/12/02 | 1,050 | 1,064 | 1,050 | 1,057 | 14,700 |
| 2022/12/01 | 1,056 | 1,059 | 1,047 | 1,057 | 16,400 |
| 2022/11/30 | 1,054 | 1,062 | 1,048 | 1,055 | 11,100 |
| 2022/11/29 | 1,045 | 1,064 | 1,033 | 1,054 | 19,600 |
| 2022/11/28 | 1,069 | 1,075 | 1,040 | 1,052 | 30,600 |
| 2022/11/25 | 1,071 | 1,086 | 1,060 | 1,069 | 44,800 |
| 2022/11/24 | 1,146 | 1,146 | 1,071 | 1,086 | 66,000 |
| 2022/11/22 | 1,157 | 1,157 | 1,138 | 1,139 | 16,100 |
| 2022/11/21 | 1,149 | 1,162 | 1,134 | 1,162 | 32,800 |
| 2022/11/18 | 1,180 | 1,191 | 1,162 | 1,168 | 26,300 |
| 2022/11/17 | 1,185 | 1,191 | 1,163 | 1,172 | 41,500 |
| 2022/11/16 | 1,149 | 1,167 | 1,115 | 1,160 | 39,900 |
| 2022/11/15 | 1,146 | 1,161 | 1,108 | 1,148 | 51,700 |
| 2022/11/14 | 1,198 | 1,198 | 1,137 | 1,167 | 48,600 |
| 2022/11/11 | 1,199 | 1,199 | 1,161 | 1,190 | 46,200 |
| 2022/11/10 | 1,139 | 1,192 | 1,136 | 1,178 | 107,500 |
| 2022/11/09 | 1,125 | 1,140 | 1,121 | 1,125 | 10,000 |
| 2022/11/08 | 1,145 | 1,150 | 1,101 | 1,118 | 28,600 |
| 2022/11/07 | 1,108 | 1,136 | 1,103 | 1,131 | 34,600 |
| 2022/11/04 | 1,090 | 1,121 | 1,065 | 1,094 | 38,700 |
| 2022/11/02 | 1,101 | 1,115 | 1,089 | 1,089 | 35,400 |
| 2022/11/01 | 1,093 | 1,107 | 1,080 | 1,096 | 20,000 |
| 2022/10/31 | 1,135 | 1,141 | 1,090 | 1,098 | 67,200 |
| 2022/10/28 | 1,098 | 1,130 | 1,098 | 1,112 | 71,100 |
| 2022/10/27 | 1,076 | 1,088 | 1,071 | 1,088 | 21,500 |
| 2022/10/26 | 1,072 | 1,085 | 1,071 | 1,075 | 30,600 |
| 2022/10/25 | 1,048 | 1,066 | 1,035 | 1,062 | 19,200 |
| 2022/10/24 | 1,042 | 1,060 | 1,037 | 1,048 | 16,100 |
| 2022/10/21 | 1,051 | 1,051 | 1,020 | 1,037 | 27,400 |
| 2022/10/20 | 1,049 | 1,061 | 1,038 | 1,050 | 31,000 |
| 2022/10/19 | 1,016 | 1,050 | 1,016 | 1,049 | 48,400 |
| 2022/10/18 | 1,009 | 1,026 | 1,001 | 1,020 | 34,100 |
| 2022/10/17 | 973 | 1,010 | 969 | 995 | 30,500 |
| 2022/10/14 | 962 | 976 | 945 | 969 | 11,100 |
| 2022/10/13 | 971 | 975 | 933 | 941 | 14,400 |
| 2022/10/12 | 991 | 992 | 970 | 970 | 10,600 |
| 2022/10/11 | 960 | 993 | 960 | 989 | 25,300 |
| 2022/10/07 | 937 | 967 | 937 | 965 | 23,000 |
| 2022/10/06 | 939 | 955 | 934 | 947 | 20,800 |
| 2022/10/05 | 928 | 937 | 922 | 936 | 8,400 |
| 2022/10/04 | 926 | 934 | 915 | 933 | 10,900 |
| 2022/10/03 | 928 | 928 | 905 | 913 | 10,700 |
| 2022/09/30 | 926 | 929 | 913 | 913 | 10,100 |
| 2022/09/29 | 928 | 940 | 924 | 939 | 9,900 |
| 2022/09/28 | 939 | 942 | 904 | 924 | 17,800 |
| 2022/09/27 | 921 | 970 | 920 | 946 | 14,200 |
| 2022/09/26 | 931 | 933 | 919 | 925 | 16,500 |
| 2022/09/22 | 929 | 940 | 928 | 936 | 4,700 |
| 2022/09/21 | 928 | 941 | 925 | 932 | 11,900 |
| 2022/09/20 | 941 | 941 | 927 | 928 | 6,400 |
| 2022/09/16 | 946 | 946 | 925 | 926 | 24,900 |
| 2022/09/15 | 934 | 945 | 931 | 936 | 6,700 |
| 2022/09/14 | 938 | 947 | 934 | 935 | 11,700 |
| 2022/09/13 | 963 | 967 | 942 | 942 | 28,300 |
| 2022/09/12 | 954 | 974 | 954 | 961 | 42,200 |
| 2022/09/09 | 936 | 953 | 935 | 950 | 31,000 |
| 2022/09/08 | 929 | 939 | 924 | 933 | 18,700 |
| 2022/09/07 | 935 | 937 | 921 | 922 | 20,700 |
| 2022/09/06 | 929 | 937 | 924 | 935 | 12,000 |
| 2022/09/05 | 925 | 940 | 920 | 921 | 14,400 |
| 2022/09/02 | 939 | 939 | 921 | 932 | 27,200 |
| 2022/09/01 | 951 | 951 | 937 | 937 | 17,300 |
| 2022/08/31 | 941 | 953 | 939 | 951 | 14,500 |
| 2022/08/30 | 940 | 954 | 936 | 944 | 14,500 |
| 2022/08/29 | 940 | 945 | 937 | 940 | 16,200 |
| 2022/08/26 | 955 | 963 | 949 | 952 | 22,800 |
| 2022/08/25 | 935 | 957 | 934 | 951 | 26,000 |
| 2022/08/24 | 928 | 948 | 928 | 935 | 23,200 |
| 2022/08/23 | 933 | 962 | 918 | 918 | 44,800 |
| 2022/08/22 | 955 | 970 | 941 | 948 | 51,100 |
| 2022/08/19 | 939 | 952 | 938 | 941 | 26,600 |
| 2022/08/18 | 932 | 947 | 925 | 938 | 35,500 |
| 2022/08/17 | 922 | 935 | 918 | 930 | 19,800 |
| 2022/08/16 | 925 | 936 | 922 | 922 | 36,100 |
| 2022/08/15 | 915 | 932 | 901 | 926 | 48,100 |
| 2022/08/12 | 894 | 912 | 890 | 905 | 50,900 |
| 2022/08/10 | 908 | 909 | 889 | 895 | 72,900 |
| 2022/08/09 | 911 | 922 | 906 | 908 | 40,100 |
| 2022/08/08 | 922 | 922 | 904 | 915 | 41,700 |
| 2022/08/05 | 934 | 936 | 911 | 919 | 64,000 |
| 2022/08/04 | 950 | 950 | 920 | 927 | 167,400 |
| 2022/08/03 | 1,010 | 1,010 | 980 | 990 | 74,600 |
| 2022/08/02 | 1,016 | 1,020 | 998 | 1,000 | 57,100 |
| 2022/08/01 | 1,033 | 1,034 | 1,005 | 1,018 | 77,800 |
| 2022/07/29 | 1,091 | 1,091 | 1,037 | 1,037 | 114,700 |
| 2022/07/28 | 1,069 | 1,107 | 1,066 | 1,092 | 79,700 |
| 2022/07/27 | 1,087 | 1,100 | 1,065 | 1,079 | 171,500 |
| 2022/07/26 | 1,170 | 1,192 | 1,104 | 1,104 | 253,700 |
| 2022/07/25 | 1,250 | 1,255 | 1,165 | 1,165 | 282,600 |
| 2022/07/22 | 1,215 | 1,215 | 1,171 | 1,183 | 221,200 |
| 2022/07/21 | 1,150 | 1,245 | 1,150 | 1,215 | 390,000 |
| 2022/07/20 | 1,184 | 1,188 | 1,080 | 1,136 | 391,000 |
| 2022/07/19 | 1,250 | 1,255 | 1,202 | 1,214 | 135,100 |
| 2022/07/15 | 1,208 | 1,270 | 1,200 | 1,263 | 193,000 |
| 2022/07/14 | 1,247 | 1,255 | 1,203 | 1,212 | 192,900 |
| 2022/07/13 | 1,280 | 1,294 | 1,250 | 1,260 | 142,600 |
| 2022/07/12 | 1,214 | 1,319 | 1,214 | 1,305 | 232,700 |
| 2022/07/11 | 1,266 | 1,290 | 1,255 | 1,267 | 206,400 |
| 2022/07/08 | 1,269 | 1,269 | 1,202 | 1,262 | 269,400 |
| 2022/07/07 | 1,305 | 1,394 | 1,200 | 1,260 | 848,600 |
| 2022/07/06 | 1,150 | 1,276 | 1,081 | 1,245 | 513,000 |
| 2022/07/05 | 1,020 | 1,066 | 1,020 | 1,066 | 50,300 |
| 2022/07/04 | 1,034 | 1,073 | 1,012 | 1,020 | 75,500 |
| 2022/07/01 | 1,048 | 1,064 | 1,007 | 1,010 | 81,200 |
| 2022/06/30 | 1,035 | 1,044 | 999 | 1,043 | 84,200 |
| 2022/06/29 | 983 | 1,017 | 983 | 1,013 | 32,700 |
| 2022/06/28 | 968 | 1,024 | 967 | 990 | 22,700 |
| 2022/06/27 | 945 | 1,006 | 937 | 978 | 114,800 |
| 2022/06/24 | 1,012 | 1,050 | 955 | 1,020 | 85,100 |
| 2022/06/23 | 1,050 | 1,069 | 980 | 1,028 | 167,900 |
| 2022/06/22 | 945 | 1,055 | 945 | 1,025 | 223,500 |
| 2022/06/21 | 912 | 949 | 908 | 936 | 14,600 |
| 2022/06/20 | 944 | 944 | 910 | 912 | 16,900 |
| 2022/06/17 | 930 | 944 | 906 | 937 | 31,300 |
| 2022/06/16 | 952 | 990 | 936 | 939 | 56,500 |
| 2022/06/15 | 903 | 953 | 903 | 941 | 36,700 |
| 2022/06/14 | 925 | 925 | 895 | 903 | 31,200 |
| 2022/06/13 | 945 | 945 | 927 | 930 | 20,300 |
| 2022/06/10 | 955 | 962 | 934 | 949 | 35,600 |
| 2022/06/09 | 934 | 965 | 934 | 956 | 52,300 |
| 2022/06/08 | 922 | 943 | 914 | 932 | 24,700 |
| 2022/06/07 | 921 | 926 | 883 | 922 | 35,200 |
| 2022/06/06 | 936 | 975 | 921 | 922 | 50,600 |
| 2022/06/03 | 920 | 937 | 916 | 930 | 56,900 |
| 2022/06/02 | 901 | 926 | 887 | 910 | 42,300 |
| 2022/06/01 | 901 | 914 | 885 | 901 | 31,800 |
| 2022/05/31 | 909 | 922 | 900 | 907 | 23,800 |
| 2022/05/30 | 899 | 916 | 885 | 902 | 41,700 |
| 2022/05/27 | 870 | 892 | 863 | 885 | 42,000 |
| 2022/05/26 | 872 | 880 | 863 | 866 | 17,300 |
| 2022/05/25 | 863 | 886 | 849 | 857 | 36,300 |
| 2022/05/24 | 886 | 897 | 856 | 870 | 92,300 |
| 2022/05/23 | 885 | 959 | 878 | 926 | 284,100 |
| 2022/05/20 | 848 | 875 | 843 | 860 | 42,600 |
| 2022/05/19 | 838 | 855 | 835 | 843 | 45,900 |
| 2022/05/18 | 839 | 863 | 839 | 860 | 17,200 |
| 2022/05/17 | 849 | 849 | 834 | 839 | 29,600 |
| 2022/05/16 | 870 | 872 | 851 | 851 | 34,100 |
| 2022/05/13 | 867 | 882 | 858 | 882 | 28,900 |
| 2022/05/12 | 894 | 894 | 876 | 876 | 21,700 |
| 2022/05/11 | 866 | 909 | 866 | 909 | 39,200 |
| 2022/05/10 | 874 | 888 | 848 | 881 | 52,000 |
| 2022/05/09 | 885 | 894 | 869 | 874 | 67,000 |
| 2022/05/06 | 865 | 869 | 854 | 855 | 21,100 |
| 2022/05/02 | 850 | 866 | 850 | 865 | 13,900 |
| 2022/04/28 | 845 | 861 | 845 | 861 | 12,300 |
| 2022/04/27 | 850 | 855 | 838 | 855 | 15,300 |
| 2022/04/26 | 851 | 855 | 836 | 855 | 19,700 |
| 2022/04/25 | 850 | 850 | 838 | 840 | 23,000 |
| 2022/04/22 | 857 | 871 | 857 | 864 | 15,500 |
| 2022/04/21 | 879 | 880 | 856 | 864 | 39,700 |
| 2022/04/20 | 886 | 899 | 880 | 880 | 22,100 |
| 2022/04/19 | 865 | 906 | 865 | 887 | 67,900 |
| 2022/04/18 | 870 | 881 | 855 | 870 | 52,500 |
| 2022/04/15 | 909 | 909 | 892 | 894 | 42,800 |
| 2022/04/14 | 922 | 925 | 905 | 914 | 36,800 |
| 2022/04/13 | 930 | 934 | 902 | 922 | 51,500 |
| 2022/04/12 | 940 | 950 | 912 | 933 | 133,300 |
| 2022/04/11 | 904 | 913 | 887 | 895 | 46,900 |
| 2022/04/08 | 948 | 956 | 907 | 914 | 82,900 |
| 2022/04/07 | 898 | 950 | 897 | 923 | 207,700 |
| 2022/04/06 | 888 | 894 | 882 | 883 | 38,300 |
| 2022/04/05 | 906 | 919 | 891 | 898 | 116,600 |
| 2022/04/04 | 950 | 966 | 919 | 919 | 178,500 |
| 2022/04/01 | 1,073 | 1,073 | 982 | 998 | 364,300 |
| 2022/03/31 | 970 | 1,090 | 942 | 1,090 | 290,000 |
| 2022/03/30 | 921 | 959 | 908 | 940 | 109,400 |
| 2022/03/29 | 885 | 897 | 868 | 894 | 48,600 |
| 2022/03/28 | 863 | 887 | 859 | 870 | 48,200 |
| 2022/03/25 | 852 | 860 | 846 | 851 | 15,600 |
| 2022/03/24 | 860 | 863 | 841 | 856 | 29,700 |
| 2022/03/23 | 846 | 865 | 845 | 860 | 34,900 |
| 2022/03/22 | 851 | 920 | 840 | 846 | 110,400 |
| 2022/03/18 | 826 | 853 | 820 | 836 | 37,600 |
| 2022/03/17 | 821 | 835 | 817 | 819 | 19,900 |
| 2022/03/16 | 811 | 827 | 809 | 820 | 21,600 |
| 2022/03/15 | 822 | 842 | 801 | 805 | 32,800 |
| 2022/03/14 | 816 | 820 | 807 | 809 | 13,600 |
| 2022/03/11 | 795 | 817 | 775 | 817 | 48,900 |
| 2022/03/10 | 795 | 810 | 795 | 795 | 16,500 |
| 2022/03/09 | 795 | 807 | 788 | 788 | 23,300 |
| 2022/03/08 | 822 | 828 | 795 | 795 | 36,900 |
| 2022/03/07 | 838 | 845 | 810 | 845 | 29,500 |
| 2022/03/04 | 849 | 849 | 818 | 849 | 47,600 |
| 2022/03/03 | 852 | 869 | 852 | 853 | 19,300 |
| 2022/03/02 | 845 | 859 | 834 | 851 | 31,400 |
| 2022/03/01 | 849 | 862 | 845 | 853 | 32,800 |
| 2022/02/28 | 851 | 865 | 832 | 851 | 45,300 |
| 2022/02/25 | 820 | 860 | 820 | 860 | 35,700 |
| 2022/02/24 | 834 | 852 | 818 | 820 | 48,000 |
| 2022/02/22 | 857 | 866 | 846 | 849 | 64,300 |
| 2022/02/21 | 857 | 876 | 850 | 872 | 46,500 |
| 2022/02/18 | 871 | 924 | 870 | 880 | 130,300 |
| 2022/02/17 | 882 | 890 | 855 | 861 | 100,100 |
| 2022/02/16 | 900 | 905 | 875 | 880 | 92,900 |
| 2022/02/15 | 900 | 927 | 893 | 893 | 55,100 |
| 2022/02/14 | 910 | 918 | 888 | 902 | 137,000 |
| 2022/02/10 | 942 | 955 | 932 | 955 | 70,900 |
| 2022/02/09 | 945 | 973 | 941 | 948 | 152,700 |
| 2022/02/08 | 970 | 991 | 926 | 951 | 297,100 |
| 2022/02/07 | 1,072 | 1,074 | 1,007 | 1,041 | 202,900 |
| 2022/02/04 | 1,112 | 1,122 | 1,080 | 1,083 | 210,500 |
| 2022/02/03 | 1,165 | 1,222 | 1,123 | 1,129 | 228,800 |
| 2022/02/02 | 1,140 | 1,187 | 1,108 | 1,154 | 207,700 |
| 2022/02/01 | 1,152 | 1,210 | 1,107 | 1,151 | 355,500 |
| 2022/01/31 | 1,178 | 1,220 | 1,128 | 1,131 | 312,400 |
| 2022/01/28 | 1,425 | 1,460 | 1,200 | 1,238 | 1,109,700 |
| 2022/01/27 | 1,281 | 1,360 | 1,261 | 1,338 | 942,000 |
| 2022/01/26 | 1,133 | 1,306 | 1,112 | 1,251 | 1,261,000 |
| 2022/01/25 | 1,137 | 1,141 | 1,051 | 1,080 | 448,800 |
| 2022/01/24 | 1,222 | 1,223 | 1,125 | 1,159 | 395,700 |
| 2022/01/21 | 1,245 | 1,314 | 1,230 | 1,235 | 329,100 |
| 2022/01/20 | 1,441 | 1,480 | 1,221 | 1,335 | 1,024,500 |
| 2022/01/19 | 1,310 | 1,445 | 1,304 | 1,386 | 2,156,200 |
| 2022/01/18 | 1,158 | 1,354 | 1,158 | 1,263 | 2,168,700 |
| 2022/01/17 | 1,353 | 1,367 | 1,120 | 1,157 | 1,293,500 |
| 2022/01/14 | 1,520 | 1,552 | 1,302 | 1,402 | 2,295,400 |
| 2022/01/13 | 1,555 | 1,730 | 1,507 | 1,600 | 7,552,300 |
| 2022/01/12 | 1,814 | 1,845 | 1,428 | 1,458 | 9,735,400 |
| 2022/01/11 | 1,500 | 1,694 | 1,456 | 1,694 | 4,657,100 |
| 2022/01/07 | 1,085 | 1,394 | 1,084 | 1,394 | 3,631,400 |
| 2022/01/06 | 997 | 1,100 | 954 | 1,094 | 687,400 |
| 2022/01/05 | 980 | 1,017 | 929 | 1,008 | 394,900 |
| 2022/01/04 | 1,006 | 1,020 | 952 | 972 | 225,600 |