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 |
---|---|---|---|---|---|
2004/12/30 | 670 | 678 | 670 | 677 | 5,000 |
2004/12/29 | 659 | 665 | 659 | 660 | 4,000 |
2004/12/28 | 655 | 655 | 655 | 655 | 4,000 |
2004/12/27 | 655 | 655 | 645 | 654 | 3,000 |
2004/12/24 | 646 | 646 | 645 | 645 | 5,000 |
2004/12/22 | 640 | 645 | 640 | 645 | 5,000 |
2004/12/21 | 634 | 640 | 634 | 640 | 12,000 |
2004/12/20 | 634 | 634 | 624 | 624 | 6,000 |
2004/12/15 | 634 | 634 | 634 | 634 | 2,000 |
2004/12/13 | 639 | 640 | 638 | 638 | 19,000 |
2004/12/07 | 615 | 638 | 615 | 638 | 8,000 |
2004/12/02 | 621 | 638 | 621 | 638 | 3,000 |
2004/12/01 | 640 | 640 | 638 | 638 | 5,000 |
2004/11/30 | 635 | 638 | 635 | 638 | 3,000 |
2004/11/29 | 632 | 632 | 632 | 632 | 1,000 |
2004/11/26 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/25 | 620 | 620 | 620 | 620 | 2,000 |
2004/11/22 | 615 | 615 | 614 | 615 | 5,000 |
2004/11/19 | 615 | 615 | 615 | 615 | 7,000 |
2004/11/18 | 616 | 620 | 615 | 615 | 7,000 |
2004/11/15 | 615 | 615 | 615 | 615 | 15,000 |
2004/11/12 | 615 | 615 | 615 | 615 | 3,000 |
2004/11/11 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/10 | 622 | 622 | 620 | 620 | 4,000 |
2004/11/09 | 626 | 626 | 620 | 621 | 3,000 |
2004/11/08 | 624 | 624 | 624 | 624 | 1,000 |
2004/11/05 | 622 | 622 | 621 | 621 | 4,000 |
2004/11/04 | 622 | 622 | 621 | 621 | 2,000 |
2004/11/01 | 620 | 620 | 620 | 620 | 5,000 |
2004/10/28 | 618 | 618 | 618 | 618 | 3,000 |
2004/10/27 | 616 | 616 | 616 | 616 | 2,000 |
2004/10/26 | 615 | 616 | 615 | 616 | 10,000 |
2004/10/25 | 615 | 615 | 615 | 615 | 13,000 |
2004/10/22 | 616 | 616 | 615 | 615 | 10,000 |
2004/10/21 | 615 | 616 | 615 | 615 | 9,000 |
2004/10/20 | 616 | 616 | 616 | 616 | 2,000 |
2004/10/19 | 615 | 615 | 615 | 615 | 6,000 |
2004/10/18 | 617 | 617 | 615 | 615 | 8,000 |
2004/10/15 | 615 | 615 | 615 | 615 | 2,000 |
2004/10/13 | 615 | 615 | 615 | 615 | 3,000 |
2004/10/12 | 622 | 622 | 622 | 622 | 1,000 |
2004/10/08 | 622 | 622 | 622 | 622 | 3,000 |
2004/10/07 | 634 | 634 | 630 | 630 | 3,000 |
2004/10/05 | 639 | 639 | 639 | 639 | 1,000 |
2004/10/04 | 640 | 640 | 640 | 640 | 4,000 |
2004/10/01 | 635 | 635 | 630 | 630 | 2,000 |
2004/09/24 | 640 | 640 | 640 | 640 | 1,000 |
2004/09/22 | 640 | 640 | 640 | 640 | 1,000 |
2004/09/21 | 635 | 635 | 631 | 631 | 4,000 |
2004/09/17 | 627 | 637 | 627 | 637 | 3,000 |
2004/09/16 | 634 | 634 | 625 | 625 | 2,000 |
2004/09/15 | 624 | 624 | 624 | 624 | 2,000 |
2004/09/14 | 620 | 620 | 620 | 620 | 2,000 |
2004/09/13 | 625 | 625 | 624 | 624 | 5,000 |
2004/09/10 | 625 | 625 | 625 | 625 | 1,000 |
2004/09/08 | 629 | 639 | 629 | 639 | 3,000 |
2004/09/07 | 624 | 624 | 624 | 624 | 1,000 |
2004/09/06 | 620 | 624 | 615 | 624 | 6,000 |
2004/09/03 | 624 | 624 | 624 | 624 | 1,000 |
2004/09/02 | 622 | 622 | 622 | 622 | 2,000 |
2004/09/01 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/31 | 626 | 626 | 626 | 626 | 1,000 |
2004/08/30 | 626 | 626 | 626 | 626 | 1,000 |
2004/08/27 | 639 | 645 | 638 | 645 | 9,000 |
2004/08/26 | 630 | 640 | 620 | 640 | 13,000 |
2004/08/25 | 645 | 645 | 645 | 645 | 1,000 |
2004/08/20 | 620 | 620 | 615 | 615 | 2,000 |
2004/08/19 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/18 | 630 | 630 | 630 | 630 | 2,000 |
2004/08/17 | 630 | 645 | 630 | 645 | 4,000 |
2004/08/16 | 615 | 630 | 615 | 630 | 12,000 |
2004/08/13 | 615 | 615 | 615 | 615 | 2,000 |
2004/08/11 | 610 | 615 | 610 | 610 | 6,000 |
2004/08/10 | 599 | 609 | 599 | 609 | 8,000 |
2004/08/09 | 600 | 600 | 595 | 600 | 34,000 |
2004/08/06 | 610 | 615 | 610 | 615 | 6,000 |
2004/08/05 | 615 | 618 | 615 | 618 | 3,000 |
2004/08/04 | 618 | 621 | 618 | 618 | 16,000 |
2004/08/03 | 623 | 623 | 621 | 621 | 5,000 |
2004/08/02 | 622 | 622 | 621 | 621 | 3,000 |
2004/07/30 | 620 | 621 | 620 | 621 | 2,000 |
2004/07/29 | 620 | 620 | 618 | 620 | 16,000 |
2004/07/28 | 615 | 618 | 615 | 618 | 13,000 |
2004/07/27 | 618 | 618 | 617 | 617 | 4,000 |
2004/07/26 | 616 | 620 | 616 | 617 | 4,000 |
2004/07/23 | 616 | 627 | 615 | 615 | 25,000 |
2004/07/22 | 615 | 617 | 615 | 616 | 12,000 |
2004/07/21 | 615 | 616 | 615 | 616 | 8,000 |
2004/07/20 | 630 | 630 | 600 | 615 | 12,000 |
2004/07/16 | 630 | 630 | 630 | 630 | 5,000 |
2004/07/15 | 649 | 649 | 630 | 641 | 5,000 |
2004/07/14 | 651 | 651 | 650 | 651 | 13,000 |
2004/07/13 | 656 | 660 | 649 | 650 | 18,000 |
2004/07/12 | 649 | 650 | 649 | 650 | 7,000 |
2004/07/09 | 639 | 650 | 639 | 649 | 12,000 |
2004/07/08 | 661 | 661 | 659 | 659 | 6,000 |
2004/07/07 | 675 | 675 | 660 | 661 | 28,000 |
2004/07/06 | 680 | 680 | 675 | 675 | 28,000 |
2004/07/05 | 690 | 690 | 670 | 672 | 33,000 |
2004/07/02 | 656 | 690 | 655 | 680 | 45,000 |
2004/07/01 | 650 | 660 | 650 | 655 | 16,000 |
2004/06/30 | 636 | 648 | 634 | 648 | 32,000 |
2004/06/29 | 639 | 639 | 635 | 635 | 3,000 |
2004/06/28 | 634 | 640 | 631 | 640 | 19,000 |
2004/06/25 | 620 | 628 | 613 | 618 | 19,000 |
2004/06/24 | 632 | 632 | 612 | 620 | 12,000 |
2004/06/23 | 626 | 626 | 612 | 612 | 13,000 |
2004/06/22 | 640 | 640 | 625 | 632 | 22,000 |
2004/06/21 | 641 | 641 | 620 | 640 | 50,000 |
2004/06/18 | 610 | 620 | 610 | 611 | 30,000 |
2004/06/17 | 580 | 615 | 579 | 605 | 55,000 |
2004/06/16 | 570 | 580 | 570 | 575 | 8,000 |
2004/06/15 | 570 | 580 | 570 | 570 | 10,000 |
2004/06/14 | 570 | 570 | 570 | 570 | 7,000 |
2004/06/11 | 570 | 580 | 570 | 580 | 20,000 |
2004/06/10 | 570 | 570 | 569 | 570 | 3,000 |
2004/06/09 | 550 | 575 | 550 | 567 | 19,000 |
2004/06/08 | 540 | 540 | 530 | 540 | 8,000 |
2004/06/07 | 538 | 538 | 538 | 538 | 1,000 |
2004/06/04 | 536 | 536 | 536 | 536 | 1,000 |
2004/06/03 | 541 | 541 | 534 | 534 | 9,000 |
2004/06/02 | 542 | 542 | 540 | 540 | 8,000 |
2004/06/01 | 540 | 540 | 540 | 540 | 5,000 |
2004/05/31 | 543 | 545 | 540 | 540 | 4,000 |
2004/05/28 | 540 | 540 | 540 | 540 | 1,000 |
2004/05/27 | 550 | 560 | 550 | 560 | 8,000 |
2004/05/26 | 558 | 558 | 540 | 540 | 8,000 |
2004/05/25 | 553 | 560 | 553 | 557 | 9,000 |
2004/05/24 | 551 | 553 | 551 | 553 | 2,000 |
2004/05/21 | 535 | 538 | 532 | 532 | 16,000 |
2004/05/20 | 527 | 529 | 525 | 525 | 4,000 |
2004/05/19 | 512 | 529 | 512 | 529 | 4,000 |
2004/05/18 | 515 | 530 | 515 | 520 | 4,000 |
2004/05/17 | 540 | 545 | 540 | 545 | 7,000 |
2004/05/14 | 540 | 555 | 540 | 550 | 21,000 |
2004/05/13 | 550 | 550 | 545 | 550 | 19,000 |
2004/05/12 | 549 | 560 | 540 | 550 | 20,000 |
2004/05/11 | 520 | 550 | 520 | 550 | 19,000 |
2004/05/10 | 552 | 553 | 541 | 550 | 21,000 |
2004/05/07 | 574 | 580 | 574 | 574 | 8,000 |
2004/05/06 | 585 | 585 | 574 | 574 | 3,000 |
2004/04/30 | 575 | 575 | 575 | 575 | 12,000 |
2004/04/28 | 581 | 585 | 581 | 581 | 20,000 |
2004/04/27 | 579 | 582 | 569 | 580 | 28,000 |
2004/04/26 | 567 | 580 | 567 | 579 | 20,000 |
2004/04/23 | 564 | 575 | 564 | 565 | 15,000 |
2004/04/22 | 560 | 562 | 559 | 562 | 12,000 |
2004/04/21 | 560 | 560 | 559 | 559 | 4,000 |
2004/04/20 | 562 | 565 | 559 | 560 | 8,000 |
2004/04/19 | 577 | 577 | 555 | 561 | 9,000 |
2004/04/16 | 577 | 577 | 564 | 574 | 11,000 |
2004/04/15 | 570 | 580 | 567 | 577 | 12,000 |
2004/04/14 | 553 | 570 | 552 | 570 | 16,000 |
2004/04/13 | 560 | 569 | 552 | 552 | 11,000 |
2004/04/12 | 548 | 570 | 548 | 570 | 11,000 |
2004/04/09 | 551 | 551 | 540 | 541 | 19,000 |
2004/04/08 | 569 | 569 | 550 | 550 | 8,000 |
2004/04/07 | 565 | 570 | 553 | 570 | 21,000 |
2004/04/06 | 553 | 560 | 545 | 560 | 22,000 |
2004/04/05 | 547 | 552 | 547 | 550 | 38,000 |
2004/04/02 | 542 | 548 | 541 | 548 | 13,000 |
2004/04/01 | 531 | 542 | 531 | 542 | 17,000 |
2004/03/31 | 549 | 549 | 531 | 531 | 15,000 |
2004/03/30 | 543 | 550 | 541 | 541 | 14,000 |
2004/03/29 | 549 | 549 | 540 | 540 | 18,000 |
2004/03/26 | 540 | 545 | 534 | 534 | 21,000 |
2004/03/25 | 543 | 543 | 533 | 533 | 11,000 |
2004/03/24 | 539 | 543 | 538 | 543 | 13,000 |
2004/03/23 | 545 | 545 | 538 | 540 | 12,000 |
2004/03/22 | 531 | 549 | 530 | 540 | 24,000 |
2004/03/19 | 525 | 534 | 525 | 534 | 6,000 |
2004/03/18 | 535 | 535 | 529 | 529 | 19,000 |
2004/03/17 | 531 | 531 | 525 | 530 | 17,000 |
2004/03/16 | 530 | 530 | 521 | 530 | 11,000 |
2004/03/15 | 520 | 530 | 519 | 519 | 10,000 |
2004/03/12 | 515 | 520 | 515 | 520 | 5,000 |
2004/03/11 | 506 | 515 | 506 | 515 | 4,000 |
2004/03/10 | 508 | 508 | 505 | 505 | 6,000 |
2004/03/09 | 519 | 519 | 502 | 502 | 11,000 |
2004/03/08 | 515 | 515 | 506 | 506 | 5,000 |
2004/03/05 | 505 | 510 | 500 | 500 | 7,000 |
2004/03/03 | 505 | 512 | 492 | 492 | 8,000 |
2004/03/02 | 505 | 505 | 499 | 499 | 8,000 |
2004/03/01 | 504 | 514 | 497 | 497 | 4,000 |
2004/02/27 | 495 | 504 | 495 | 504 | 10,000 |
2004/02/26 | 490 | 497 | 490 | 497 | 3,000 |
2004/02/25 | 488 | 490 | 488 | 490 | 3,000 |
2004/02/24 | 501 | 501 | 485 | 485 | 4,000 |
2004/02/20 | 501 | 503 | 500 | 500 | 6,000 |
2004/02/19 | 495 | 501 | 495 | 501 | 21,000 |
2004/02/18 | 486 | 495 | 486 | 493 | 9,000 |
2004/02/17 | 481 | 485 | 481 | 484 | 5,000 |
2004/02/16 | 480 | 480 | 478 | 480 | 3,000 |
2004/02/13 | 485 | 485 | 485 | 485 | 2,000 |
2004/02/12 | 482 | 482 | 481 | 482 | 3,000 |
2004/02/10 | 485 | 485 | 479 | 479 | 26,000 |
2004/02/09 | 494 | 494 | 494 | 494 | 1,000 |
2004/02/06 | 486 | 486 | 486 | 486 | 1,000 |
2004/02/05 | 485 | 486 | 485 | 486 | 6,000 |
2004/02/04 | 486 | 486 | 486 | 486 | 3,000 |
2004/02/03 | 486 | 487 | 485 | 486 | 8,000 |
2004/02/02 | 495 | 495 | 485 | 485 | 14,000 |
2004/01/30 | 485 | 485 | 485 | 485 | 1,000 |
2004/01/29 | 485 | 485 | 481 | 485 | 16,000 |
2004/01/28 | 485 | 485 | 485 | 485 | 15,000 |
2004/01/26 | 500 | 500 | 486 | 486 | 4,000 |
2004/01/23 | 486 | 486 | 485 | 485 | 16,000 |
2004/01/22 | 487 | 487 | 485 | 486 | 17,000 |
2004/01/21 | 495 | 495 | 487 | 493 | 14,000 |
2004/01/20 | 495 | 495 | 495 | 495 | 1,000 |
2004/01/19 | 495 | 495 | 495 | 495 | 4,000 |
2004/01/16 | 492 | 499 | 488 | 499 | 3,000 |
2004/01/15 | 500 | 500 | 485 | 490 | 19,000 |
2004/01/14 | 495 | 500 | 495 | 500 | 5,000 |
2004/01/13 | 500 | 500 | 490 | 490 | 6,000 |
2004/01/09 | 497 | 497 | 485 | 495 | 16,000 |
2004/01/08 | 494 | 499 | 494 | 499 | 3,000 |
2004/01/07 | 491 | 500 | 491 | 500 | 4,000 |
2004/01/06 | 490 | 500 | 490 | 500 | 4,000 |
2004/01/05 | 489 | 489 | 489 | 489 | 1,000 |