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 |
|---|---|---|---|---|---|
| 2005/12/30 | 699 | 699 | 695 | 695 | 4,000 |
| 2005/12/29 | 691 | 701 | 691 | 699 | 8,000 |
| 2005/12/28 | 703 | 705 | 695 | 705 | 6,000 |
| 2005/12/26 | 683 | 699 | 683 | 699 | 26,000 |
| 2005/12/22 | 687 | 687 | 680 | 683 | 19,000 |
| 2005/12/21 | 686 | 690 | 680 | 690 | 20,000 |
| 2005/12/20 | 695 | 695 | 690 | 690 | 9,000 |
| 2005/12/19 | 700 | 700 | 696 | 696 | 15,000 |
| 2005/12/16 | 710 | 710 | 700 | 703 | 13,000 |
| 2005/12/15 | 730 | 730 | 701 | 710 | 17,000 |
| 2005/12/14 | 730 | 730 | 730 | 730 | 7,000 |
| 2005/12/13 | 735 | 735 | 730 | 730 | 5,000 |
| 2005/12/12 | 722 | 735 | 722 | 735 | 21,000 |
| 2005/12/09 | 725 | 725 | 716 | 722 | 8,000 |
| 2005/12/08 | 723 | 728 | 722 | 726 | 4,000 |
| 2005/12/07 | 730 | 735 | 722 | 734 | 13,000 |
| 2005/12/06 | 740 | 740 | 730 | 735 | 8,000 |
| 2005/12/05 | 707 | 728 | 707 | 728 | 14,000 |
| 2005/12/02 | 705 | 706 | 705 | 705 | 14,000 |
| 2005/12/01 | 705 | 705 | 703 | 705 | 8,000 |
| 2005/11/30 | 709 | 709 | 705 | 705 | 10,000 |
| 2005/11/29 | 714 | 714 | 701 | 710 | 16,000 |
| 2005/11/28 | 708 | 715 | 708 | 715 | 6,000 |
| 2005/11/25 | 723 | 723 | 715 | 715 | 5,000 |
| 2005/11/24 | 719 | 723 | 717 | 723 | 6,000 |
| 2005/11/22 | 723 | 723 | 720 | 720 | 14,000 |
| 2005/11/21 | 727 | 728 | 724 | 725 | 16,000 |
| 2005/11/18 | 729 | 735 | 729 | 729 | 30,000 |
| 2005/11/17 | 725 | 739 | 720 | 721 | 62,000 |
| 2005/11/16 | 721 | 726 | 720 | 724 | 30,000 |
| 2005/11/15 | 724 | 730 | 720 | 729 | 29,000 |
| 2005/11/14 | 730 | 736 | 716 | 725 | 57,000 |
| 2005/11/11 | 771 | 780 | 768 | 780 | 8,000 |
| 2005/11/10 | 780 | 785 | 780 | 780 | 14,000 |
| 2005/11/09 | 780 | 780 | 780 | 780 | 3,000 |
| 2005/11/08 | 797 | 797 | 780 | 780 | 21,000 |
| 2005/11/07 | 760 | 770 | 750 | 767 | 23,000 |
| 2005/11/04 | 740 | 750 | 739 | 750 | 12,000 |
| 2005/11/02 | 740 | 740 | 738 | 738 | 5,000 |
| 2005/11/01 | 740 | 740 | 740 | 740 | 2,000 |
| 2005/10/31 | 745 | 745 | 739 | 739 | 7,000 |
| 2005/10/28 | 740 | 740 | 740 | 740 | 2,000 |
| 2005/10/27 | 735 | 740 | 735 | 740 | 7,000 |
| 2005/10/26 | 739 | 739 | 739 | 739 | 1,000 |
| 2005/10/25 | 718 | 734 | 717 | 734 | 11,000 |
| 2005/10/24 | 726 | 726 | 720 | 724 | 5,000 |
| 2005/10/21 | 725 | 726 | 724 | 725 | 8,000 |
| 2005/10/20 | 717 | 730 | 717 | 725 | 9,000 |
| 2005/10/19 | 711 | 711 | 709 | 710 | 7,000 |
| 2005/10/18 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/10/17 | 712 | 712 | 710 | 710 | 6,000 |
| 2005/10/14 | 712 | 712 | 712 | 712 | 1,000 |
| 2005/10/13 | 713 | 713 | 712 | 712 | 4,000 |
| 2005/10/12 | 720 | 720 | 712 | 712 | 5,000 |
| 2005/10/11 | 720 | 725 | 720 | 720 | 6,000 |
| 2005/10/07 | 720 | 730 | 718 | 720 | 8,000 |
| 2005/10/06 | 730 | 730 | 720 | 720 | 5,000 |
| 2005/10/05 | 730 | 730 | 730 | 730 | 5,000 |
| 2005/10/04 | 720 | 730 | 720 | 730 | 2,000 |
| 2005/10/03 | 700 | 720 | 700 | 720 | 3,000 |
| 2005/09/30 | 740 | 740 | 730 | 730 | 3,000 |
| 2005/09/29 | 745 | 750 | 745 | 745 | 7,000 |
| 2005/09/28 | 718 | 745 | 716 | 745 | 9,000 |
| 2005/09/27 | 730 | 742 | 725 | 725 | 10,000 |
| 2005/09/26 | 721 | 732 | 721 | 723 | 7,000 |
| 2005/09/22 | 735 | 735 | 730 | 730 | 15,000 |
| 2005/09/21 | 738 | 738 | 735 | 735 | 4,000 |
| 2005/09/20 | 737 | 737 | 730 | 733 | 9,000 |
| 2005/09/16 | 734 | 734 | 731 | 734 | 5,000 |
| 2005/09/15 | 731 | 732 | 731 | 732 | 9,000 |
| 2005/09/14 | 736 | 736 | 730 | 730 | 8,000 |
| 2005/09/13 | 735 | 735 | 731 | 735 | 9,000 |
| 2005/09/12 | 738 | 738 | 731 | 735 | 14,000 |
| 2005/09/09 | 748 | 748 | 740 | 742 | 16,000 |
| 2005/09/08 | 737 | 750 | 737 | 749 | 17,000 |
| 2005/09/07 | 750 | 750 | 738 | 747 | 11,000 |
| 2005/09/06 | 749 | 751 | 740 | 740 | 27,000 |
| 2005/09/05 | 750 | 750 | 745 | 748 | 16,000 |
| 2005/09/02 | 743 | 750 | 740 | 750 | 33,000 |
| 2005/09/01 | 737 | 749 | 730 | 736 | 143,000 |
| 2005/08/31 | 705 | 750 | 701 | 728 | 69,000 |
| 2005/08/30 | 695 | 701 | 695 | 701 | 35,000 |
| 2005/08/29 | 673 | 700 | 673 | 700 | 22,000 |
| 2005/08/26 | 671 | 690 | 671 | 672 | 11,000 |
| 2005/08/25 | 680 | 685 | 680 | 685 | 6,000 |
| 2005/08/23 | 685 | 685 | 680 | 680 | 4,000 |
| 2005/08/22 | 685 | 685 | 685 | 685 | 7,000 |
| 2005/08/19 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/08/18 | 690 | 690 | 685 | 685 | 7,000 |
| 2005/08/17 | 690 | 691 | 690 | 690 | 9,000 |
| 2005/08/16 | 692 | 692 | 690 | 690 | 3,000 |
| 2005/08/15 | 693 | 695 | 692 | 692 | 10,000 |
| 2005/08/12 | 692 | 692 | 692 | 692 | 2,000 |
| 2005/08/11 | 688 | 694 | 685 | 694 | 6,000 |
| 2005/08/10 | 689 | 690 | 688 | 690 | 6,000 |
| 2005/08/09 | 666 | 695 | 666 | 685 | 17,000 |
| 2005/08/08 | 646 | 665 | 646 | 665 | 16,000 |
| 2005/08/05 | 682 | 692 | 682 | 686 | 23,000 |
| 2005/08/04 | 687 | 687 | 680 | 680 | 6,000 |
| 2005/08/03 | 679 | 689 | 679 | 689 | 7,000 |
| 2005/08/02 | 674 | 694 | 674 | 677 | 6,000 |
| 2005/08/01 | 694 | 694 | 688 | 694 | 6,000 |
| 2005/07/29 | 686 | 694 | 686 | 694 | 5,000 |
| 2005/07/28 | 678 | 689 | 678 | 686 | 16,000 |
| 2005/07/27 | 672 | 675 | 672 | 675 | 9,000 |
| 2005/07/26 | 669 | 677 | 669 | 672 | 11,000 |
| 2005/07/25 | 668 | 671 | 668 | 668 | 11,000 |
| 2005/07/22 | 668 | 668 | 666 | 668 | 6,000 |
| 2005/07/21 | 664 | 670 | 664 | 668 | 27,000 |
| 2005/07/20 | 662 | 665 | 661 | 665 | 12,000 |
| 2005/07/19 | 669 | 670 | 659 | 665 | 18,000 |
| 2005/07/15 | 654 | 671 | 654 | 671 | 6,000 |
| 2005/07/14 | 651 | 654 | 650 | 654 | 6,000 |
| 2005/07/13 | 657 | 657 | 655 | 655 | 7,000 |
| 2005/07/12 | 668 | 668 | 660 | 660 | 7,000 |
| 2005/07/11 | 669 | 669 | 669 | 669 | 2,000 |
| 2005/07/08 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/07/07 | 677 | 678 | 677 | 678 | 3,000 |
| 2005/07/06 | 678 | 680 | 678 | 680 | 3,000 |
| 2005/07/05 | 680 | 680 | 678 | 678 | 3,000 |
| 2005/07/04 | 680 | 680 | 680 | 680 | 2,000 |
| 2005/07/01 | 687 | 687 | 686 | 686 | 13,000 |
| 2005/06/30 | 660 | 689 | 660 | 689 | 12,000 |
| 2005/06/29 | 659 | 660 | 659 | 659 | 6,000 |
| 2005/06/28 | 652 | 659 | 652 | 659 | 4,000 |
| 2005/06/27 | 655 | 655 | 650 | 650 | 2,000 |
| 2005/06/24 | 655 | 655 | 650 | 655 | 9,000 |
| 2005/06/23 | 660 | 660 | 655 | 655 | 8,000 |
| 2005/06/22 | 658 | 660 | 658 | 659 | 11,000 |
| 2005/06/21 | 655 | 658 | 655 | 658 | 6,000 |
| 2005/06/20 | 646 | 657 | 646 | 651 | 8,000 |
| 2005/06/17 | 641 | 642 | 640 | 642 | 5,000 |
| 2005/06/16 | 633 | 641 | 633 | 635 | 4,000 |
| 2005/06/15 | 630 | 630 | 630 | 630 | 10,000 |
| 2005/06/14 | 640 | 640 | 631 | 631 | 6,000 |
| 2005/06/13 | 639 | 649 | 639 | 649 | 5,000 |
| 2005/06/09 | 639 | 639 | 639 | 639 | 1,000 |
| 2005/06/08 | 634 | 634 | 632 | 632 | 2,000 |
| 2005/06/07 | 634 | 634 | 634 | 634 | 3,000 |
| 2005/06/06 | 628 | 635 | 628 | 635 | 5,000 |
| 2005/06/03 | 625 | 625 | 625 | 625 | 6,000 |
| 2005/06/02 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/06/01 | 621 | 625 | 621 | 625 | 2,000 |
| 2005/05/31 | 622 | 622 | 618 | 618 | 2,000 |
| 2005/05/30 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/05/26 | 616 | 616 | 616 | 616 | 1,000 |
| 2005/05/25 | 620 | 620 | 615 | 615 | 9,000 |
| 2005/05/24 | 615 | 624 | 615 | 620 | 14,000 |
| 2005/05/23 | 615 | 615 | 615 | 615 | 9,000 |
| 2005/05/20 | 616 | 616 | 610 | 610 | 8,000 |
| 2005/05/19 | 615 | 615 | 615 | 615 | 4,000 |
| 2005/05/18 | 619 | 619 | 612 | 612 | 3,000 |
| 2005/05/17 | 611 | 624 | 610 | 619 | 42,000 |
| 2005/05/16 | 633 | 633 | 610 | 610 | 87,000 |
| 2005/05/13 | 704 | 704 | 704 | 704 | 4,000 |
| 2005/05/12 | 705 | 705 | 702 | 704 | 4,000 |
| 2005/05/10 | 705 | 719 | 705 | 718 | 21,000 |
| 2005/05/09 | 720 | 720 | 703 | 703 | 11,000 |
| 2005/05/06 | 695 | 700 | 695 | 700 | 3,000 |
| 2005/05/02 | 700 | 702 | 700 | 700 | 4,000 |
| 2005/04/28 | 705 | 705 | 700 | 702 | 4,000 |
| 2005/04/27 | 705 | 705 | 705 | 705 | 2,000 |
| 2005/04/26 | 710 | 710 | 705 | 705 | 4,000 |
| 2005/04/25 | 710 | 710 | 710 | 710 | 5,000 |
| 2005/04/21 | 708 | 719 | 708 | 719 | 10,000 |
| 2005/04/20 | 710 | 711 | 701 | 711 | 4,000 |
| 2005/04/19 | 703 | 710 | 703 | 710 | 13,000 |
| 2005/04/18 | 720 | 720 | 675 | 703 | 11,000 |
| 2005/04/15 | 725 | 725 | 725 | 725 | 4,000 |
| 2005/04/13 | 725 | 725 | 725 | 725 | 1,000 |
| 2005/04/11 | 730 | 730 | 730 | 730 | 6,000 |
| 2005/04/08 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/04/05 | 735 | 740 | 735 | 740 | 9,000 |
| 2005/04/04 | 736 | 736 | 730 | 730 | 5,000 |
| 2005/04/01 | 736 | 736 | 736 | 736 | 1,000 |
| 2005/03/31 | 735 | 736 | 735 | 736 | 3,000 |
| 2005/03/30 | 734 | 735 | 730 | 735 | 5,000 |
| 2005/03/29 | 737 | 737 | 736 | 736 | 2,000 |
| 2005/03/28 | 740 | 745 | 740 | 745 | 4,000 |
| 2005/03/25 | 747 | 747 | 746 | 746 | 4,000 |
| 2005/03/24 | 750 | 750 | 746 | 746 | 4,000 |
| 2005/03/23 | 749 | 750 | 740 | 740 | 14,000 |
| 2005/03/22 | 752 | 752 | 737 | 737 | 7,000 |
| 2005/03/18 | 750 | 750 | 736 | 736 | 13,000 |
| 2005/03/17 | 740 | 740 | 735 | 740 | 8,000 |
| 2005/03/16 | 736 | 740 | 735 | 740 | 11,000 |
| 2005/03/15 | 740 | 740 | 736 | 736 | 6,000 |
| 2005/03/14 | 735 | 737 | 735 | 736 | 7,000 |
| 2005/03/11 | 729 | 735 | 729 | 735 | 5,000 |
| 2005/03/10 | 725 | 730 | 720 | 729 | 10,000 |
| 2005/03/09 | 730 | 730 | 723 | 723 | 10,000 |
| 2005/03/08 | 735 | 735 | 730 | 730 | 6,000 |
| 2005/03/07 | 725 | 730 | 720 | 725 | 8,000 |
| 2005/03/04 | 720 | 720 | 718 | 718 | 10,000 |
| 2005/03/03 | 719 | 719 | 719 | 719 | 1,000 |
| 2005/03/02 | 718 | 720 | 718 | 720 | 3,000 |
| 2005/03/01 | 717 | 717 | 717 | 717 | 2,000 |
| 2005/02/28 | 716 | 726 | 716 | 720 | 5,000 |
| 2005/02/25 | 718 | 718 | 714 | 715 | 3,000 |
| 2005/02/24 | 720 | 720 | 718 | 718 | 6,000 |
| 2005/02/22 | 715 | 715 | 715 | 715 | 6,000 |
| 2005/02/21 | 721 | 721 | 721 | 721 | 1,000 |
| 2005/02/18 | 718 | 718 | 715 | 715 | 2,000 |
| 2005/02/17 | 715 | 715 | 715 | 715 | 2,000 |
| 2005/02/16 | 716 | 716 | 710 | 710 | 14,000 |
| 2005/02/15 | 715 | 715 | 700 | 715 | 18,000 |
| 2005/02/14 | 707 | 717 | 700 | 717 | 10,000 |
| 2005/02/10 | 709 | 709 | 707 | 707 | 6,000 |
| 2005/02/09 | 703 | 705 | 703 | 704 | 3,000 |
| 2005/02/08 | 715 | 715 | 710 | 710 | 5,000 |
| 2005/02/07 | 720 | 723 | 712 | 723 | 5,000 |
| 2005/02/04 | 720 | 720 | 720 | 720 | 4,000 |
| 2005/02/03 | 726 | 734 | 721 | 721 | 3,000 |
| 2005/02/02 | 721 | 721 | 721 | 721 | 2,000 |
| 2005/02/01 | 735 | 735 | 735 | 735 | 6,000 |
| 2005/01/31 | 720 | 735 | 720 | 735 | 4,000 |
| 2005/01/28 | 710 | 720 | 710 | 720 | 5,000 |
| 2005/01/27 | 717 | 717 | 716 | 716 | 5,000 |
| 2005/01/26 | 755 | 755 | 721 | 722 | 14,000 |
| 2005/01/25 | 761 | 761 | 745 | 755 | 19,000 |
| 2005/01/24 | 730 | 745 | 724 | 735 | 28,000 |
| 2005/01/21 | 705 | 720 | 705 | 720 | 17,000 |
| 2005/01/20 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/01/19 | 700 | 701 | 700 | 701 | 8,000 |
| 2005/01/18 | 703 | 705 | 699 | 705 | 4,000 |
| 2005/01/17 | 702 | 702 | 698 | 700 | 5,000 |
| 2005/01/14 | 701 | 705 | 692 | 705 | 12,000 |
| 2005/01/13 | 701 | 702 | 701 | 701 | 5,000 |
| 2005/01/12 | 705 | 705 | 686 | 700 | 14,000 |
| 2005/01/11 | 728 | 733 | 720 | 720 | 16,000 |
| 2005/01/07 | 730 | 748 | 721 | 721 | 30,000 |
| 2005/01/06 | 700 | 740 | 700 | 700 | 35,000 |
| 2005/01/05 | 685 | 700 | 677 | 700 | 13,000 |
| 2005/01/04 | 700 | 700 | 675 | 675 | 14,000 |