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 |
|---|---|---|---|---|---|
| 2009/12/30 | 388 | 403 | 388 | 403 | 9,000 |
| 2009/12/29 | 392 | 392 | 387 | 390 | 8,000 |
| 2009/12/28 | 398 | 400 | 398 | 400 | 2,000 |
| 2009/12/25 | 411 | 411 | 400 | 400 | 17,000 |
| 2009/12/24 | 414 | 417 | 414 | 415 | 8,000 |
| 2009/12/22 | 422 | 423 | 410 | 413 | 8,000 |
| 2009/12/21 | 418 | 418 | 417 | 417 | 3,000 |
| 2009/12/17 | 413 | 433 | 413 | 431 | 10,000 |
| 2009/12/16 | 422 | 422 | 420 | 420 | 3,000 |
| 2009/12/15 | 428 | 430 | 428 | 430 | 5,000 |
| 2009/12/14 | 427 | 428 | 423 | 428 | 8,000 |
| 2009/12/11 | 420 | 421 | 417 | 417 | 7,000 |
| 2009/12/10 | 414 | 427 | 414 | 417 | 9,000 |
| 2009/12/09 | 420 | 420 | 397 | 413 | 15,000 |
| 2009/12/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/12/07 | 404 | 416 | 403 | 416 | 6,000 |
| 2009/12/04 | 390 | 397 | 390 | 397 | 15,000 |
| 2009/12/03 | 380 | 390 | 380 | 386 | 12,000 |
| 2009/12/02 | 375 | 383 | 371 | 380 | 14,000 |
| 2009/12/01 | 384 | 386 | 370 | 370 | 31,000 |
| 2009/11/30 | 386 | 387 | 383 | 384 | 10,000 |
| 2009/11/27 | 393 | 393 | 382 | 382 | 6,000 |
| 2009/11/26 | 409 | 409 | 395 | 403 | 9,000 |
| 2009/11/25 | 425 | 425 | 406 | 406 | 10,000 |
| 2009/11/24 | 425 | 425 | 425 | 425 | 5,000 |
| 2009/11/20 | 404 | 405 | 400 | 405 | 9,000 |
| 2009/11/19 | 406 | 406 | 406 | 406 | 1,000 |
| 2009/11/18 | 435 | 435 | 405 | 405 | 9,000 |
| 2009/11/17 | 439 | 439 | 435 | 435 | 4,000 |
| 2009/11/16 | 435 | 436 | 435 | 435 | 4,000 |
| 2009/11/13 | 438 | 440 | 438 | 440 | 5,000 |
| 2009/11/12 | 465 | 465 | 428 | 438 | 16,000 |
| 2009/11/11 | 480 | 480 | 470 | 470 | 9,000 |
| 2009/11/10 | 484 | 490 | 480 | 490 | 6,000 |
| 2009/11/09 | 483 | 483 | 482 | 482 | 4,000 |
| 2009/11/06 | 499 | 499 | 490 | 493 | 10,000 |
| 2009/11/05 | 527 | 527 | 501 | 501 | 13,000 |
| 2009/11/04 | 526 | 526 | 525 | 525 | 2,000 |
| 2009/11/02 | 544 | 544 | 521 | 530 | 7,000 |
| 2009/10/30 | 562 | 562 | 542 | 550 | 11,000 |
| 2009/10/29 | 532 | 562 | 531 | 562 | 12,000 |
| 2009/10/28 | 531 | 547 | 531 | 541 | 6,000 |
| 2009/10/27 | 548 | 548 | 532 | 532 | 11,000 |
| 2009/10/26 | 550 | 550 | 538 | 550 | 9,000 |
| 2009/10/23 | 574 | 574 | 553 | 553 | 24,000 |
| 2009/10/22 | 558 | 573 | 558 | 573 | 8,000 |
| 2009/10/21 | 556 | 559 | 556 | 559 | 3,000 |
| 2009/10/20 | 540 | 540 | 531 | 531 | 2,000 |
| 2009/10/19 | 542 | 542 | 538 | 540 | 5,000 |
| 2009/10/15 | 540 | 550 | 537 | 550 | 18,000 |
| 2009/10/14 | 541 | 542 | 541 | 541 | 4,000 |
| 2009/10/13 | 550 | 550 | 545 | 545 | 7,000 |
| 2009/10/09 | 551 | 551 | 549 | 549 | 4,000 |
| 2009/10/08 | 539 | 550 | 535 | 550 | 4,000 |
| 2009/10/07 | 545 | 545 | 543 | 543 | 2,000 |
| 2009/10/06 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/10/05 | 557 | 557 | 547 | 547 | 5,000 |
| 2009/10/02 | 530 | 549 | 530 | 547 | 14,000 |
| 2009/10/01 | 556 | 556 | 540 | 549 | 12,000 |
| 2009/09/30 | 557 | 557 | 540 | 540 | 5,000 |
| 2009/09/29 | 537 | 545 | 537 | 545 | 2,000 |
| 2009/09/28 | 534 | 556 | 534 | 535 | 8,000 |
| 2009/09/25 | 563 | 563 | 530 | 533 | 9,000 |
| 2009/09/24 | 558 | 560 | 553 | 555 | 7,000 |
| 2009/09/18 | 561 | 561 | 522 | 550 | 47,000 |
| 2009/09/17 | 590 | 590 | 561 | 561 | 27,000 |
| 2009/09/16 | 595 | 595 | 585 | 586 | 6,000 |
| 2009/09/15 | 610 | 610 | 595 | 595 | 24,000 |
| 2009/09/14 | 595 | 605 | 592 | 605 | 31,000 |
| 2009/09/11 | 597 | 597 | 585 | 586 | 22,000 |
| 2009/09/10 | 596 | 596 | 595 | 595 | 4,000 |
| 2009/09/09 | 600 | 600 | 593 | 598 | 11,000 |
| 2009/09/08 | 600 | 606 | 600 | 605 | 43,000 |
| 2009/09/07 | 598 | 600 | 586 | 600 | 29,000 |
| 2009/09/04 | 610 | 610 | 600 | 600 | 20,000 |
| 2009/09/03 | 611 | 614 | 592 | 614 | 33,000 |
| 2009/09/02 | 621 | 621 | 601 | 611 | 33,000 |
| 2009/09/01 | 620 | 630 | 610 | 620 | 72,000 |
| 2009/08/31 | 635 | 635 | 619 | 620 | 56,000 |
| 2009/08/28 | 628 | 638 | 623 | 625 | 19,000 |
| 2009/08/27 | 634 | 643 | 620 | 628 | 24,000 |
| 2009/08/26 | 649 | 649 | 623 | 625 | 76,000 |
| 2009/08/25 | 648 | 660 | 648 | 650 | 36,000 |
| 2009/08/24 | 645 | 675 | 645 | 658 | 58,000 |
| 2009/08/21 | 649 | 660 | 638 | 640 | 75,000 |
| 2009/08/20 | 680 | 680 | 645 | 655 | 95,000 |
| 2009/08/19 | 640 | 679 | 639 | 674 | 244,000 |
| 2009/08/18 | 665 | 665 | 600 | 600 | 32,000 |
| 2009/08/17 | 685 | 685 | 645 | 669 | 41,000 |
| 2009/08/14 | 600 | 609 | 590 | 590 | 19,000 |
| 2009/08/13 | 541 | 590 | 541 | 590 | 21,000 |
| 2009/08/11 | 535 | 535 | 532 | 532 | 2,000 |
| 2009/08/10 | 540 | 549 | 540 | 549 | 5,000 |
| 2009/08/06 | 517 | 530 | 517 | 530 | 4,000 |
| 2009/08/05 | 530 | 530 | 517 | 517 | 6,000 |
| 2009/08/04 | 520 | 540 | 520 | 540 | 11,000 |
| 2009/08/03 | 520 | 520 | 515 | 515 | 6,000 |
| 2009/07/31 | 499 | 510 | 495 | 510 | 33,000 |
| 2009/07/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/07/29 | 490 | 490 | 485 | 485 | 2,000 |
| 2009/07/28 | 482 | 485 | 482 | 485 | 3,000 |
| 2009/07/27 | 471 | 490 | 471 | 490 | 3,000 |
| 2009/07/24 | 470 | 480 | 470 | 480 | 3,000 |
| 2009/07/16 | 485 | 488 | 480 | 480 | 5,000 |
| 2009/07/15 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/07/10 | 470 | 470 | 465 | 465 | 5,000 |
| 2009/07/09 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/07/08 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/07/06 | 485 | 485 | 485 | 485 | 5,000 |
| 2009/07/03 | 480 | 480 | 477 | 479 | 3,000 |
| 2009/07/02 | 465 | 475 | 465 | 475 | 8,000 |
| 2009/07/01 | 460 | 460 | 460 | 460 | 5,000 |
| 2009/06/30 | 450 | 454 | 450 | 454 | 4,000 |
| 2009/06/29 | 444 | 444 | 444 | 444 | 2,000 |
| 2009/06/26 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/06/25 | 435 | 440 | 435 | 440 | 2,000 |
| 2009/06/24 | 434 | 434 | 434 | 434 | 1,000 |
| 2009/06/22 | 450 | 450 | 448 | 448 | 2,000 |
| 2009/06/18 | 469 | 469 | 469 | 469 | 1,000 |
| 2009/06/17 | 456 | 460 | 456 | 460 | 2,000 |
| 2009/06/16 | 455 | 470 | 455 | 456 | 5,000 |
| 2009/06/15 | 440 | 449 | 440 | 449 | 3,000 |
| 2009/06/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/06/11 | 420 | 425 | 420 | 425 | 4,000 |
| 2009/06/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/06/08 | 410 | 410 | 410 | 410 | 3,000 |
| 2009/06/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/06/04 | 424 | 430 | 424 | 430 | 5,000 |
| 2009/05/29 | 430 | 430 | 420 | 425 | 6,000 |
| 2009/05/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/05/27 | 416 | 416 | 405 | 415 | 10,000 |
| 2009/05/26 | 424 | 429 | 420 | 421 | 18,000 |
| 2009/05/25 | 452 | 455 | 448 | 449 | 14,000 |
| 2009/05/22 | 490 | 490 | 485 | 485 | 5,000 |
| 2009/05/21 | 494 | 498 | 490 | 490 | 7,000 |
| 2009/05/20 | 485 | 490 | 476 | 490 | 16,000 |
| 2009/05/19 | 520 | 520 | 485 | 490 | 53,000 |
| 2009/05/18 | 500 | 500 | 500 | 500 | 46,000 |
| 2009/05/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/05/14 | 417 | 417 | 417 | 417 | 5,000 |
| 2009/05/13 | 438 | 438 | 421 | 421 | 4,000 |
| 2009/05/12 | 435 | 435 | 426 | 426 | 2,000 |
| 2009/05/11 | 451 | 451 | 440 | 440 | 14,000 |
| 2009/05/08 | 427 | 427 | 406 | 421 | 15,000 |
| 2009/05/07 | 493 | 493 | 440 | 440 | 19,000 |
| 2009/05/01 | 481 | 486 | 445 | 473 | 25,000 |
| 2009/04/30 | 500 | 500 | 470 | 470 | 42,000 |
| 2009/04/28 | 510 | 510 | 450 | 460 | 62,000 |
| 2009/04/27 | 430 | 430 | 428 | 430 | 57,000 |
| 2009/04/24 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/04/17 | 379 | 379 | 345 | 345 | 3,000 |
| 2009/04/16 | 369 | 369 | 369 | 369 | 3,000 |
| 2009/04/15 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/04/09 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/04/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/26 | 354 | 360 | 354 | 360 | 2,000 |
| 2009/03/25 | 360 | 360 | 360 | 360 | 3,000 |
| 2009/03/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/02/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/02/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/02/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/02/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/02/16 | 396 | 396 | 395 | 395 | 3,000 |
| 2009/02/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/02/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/02/03 | 460 | 460 | 455 | 455 | 3,000 |
| 2009/01/27 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/01/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/01/20 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/01/16 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/01/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/08 | 341 | 341 | 330 | 330 | 4,000 |
| 2009/01/07 | 336 | 346 | 336 | 346 | 2,000 |
| 2009/01/06 | 361 | 361 | 361 | 361 | 2,000 |