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 |
|---|---|---|---|---|---|
| 2010/12/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/12/29 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/12/28 | 0 | 0 | 0 | 353 | 0 |
| 2010/12/27 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/12/24 | 350 | 350 | 345 | 350 | 10,000 |
| 2010/12/22 | 348 | 350 | 348 | 350 | 4,000 |
| 2010/12/20 | 345 | 348 | 345 | 348 | 4,000 |
| 2010/12/17 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/12/16 | 351 | 354 | 351 | 354 | 3,000 |
| 2010/12/15 | 352 | 354 | 349 | 354 | 16,000 |
| 2010/12/14 | 355 | 356 | 352 | 352 | 11,000 |
| 2010/12/13 | 354 | 355 | 354 | 355 | 7,000 |
| 2010/12/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/12/09 | 351 | 351 | 350 | 350 | 2,000 |
| 2010/12/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/12/07 | 0 | 0 | 0 | 353 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 353 | 0 |
| 2010/12/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/12/02 | 352 | 352 | 350 | 350 | 5,000 |
| 2010/12/01 | 0 | 0 | 0 | 360 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 360 | 0 |
| 2010/11/29 | 349 | 365 | 349 | 360 | 5,000 |
| 2010/11/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/11/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/11/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/11/22 | 349 | 349 | 340 | 340 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 340 | 0 |
| 2010/11/18 | 340 | 340 | 340 | 340 | 2,000 |
| 2010/11/17 | 340 | 340 | 340 | 340 | 4,000 |
| 2010/11/16 | 329 | 343 | 329 | 343 | 4,000 |
| 2010/11/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/12 | 0 | 0 | 0 | 319 | 0 |
| 2010/11/11 | 312 | 319 | 312 | 319 | 2,000 |
| 2010/11/10 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/11/09 | 312 | 313 | 312 | 313 | 2,000 |
| 2010/11/08 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/29 | 300 | 300 | 299 | 299 | 5,000 |
| 2010/10/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/10/27 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/10/26 | 305 | 309 | 305 | 309 | 5,000 |
| 2010/10/25 | 300 | 300 | 297 | 297 | 3,000 |
| 2010/10/22 | 305 | 305 | 297 | 297 | 5,000 |
| 2010/10/21 | 0 | 0 | 0 | 337 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 337 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 337 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 337 | 0 |
| 2010/10/15 | 341 | 341 | 337 | 337 | 4,000 |
| 2010/10/14 | 328 | 337 | 328 | 337 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 326 | 0 |
| 2010/10/12 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/10/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/10/07 | 315 | 320 | 314 | 314 | 6,000 |
| 2010/10/06 | 318 | 318 | 315 | 315 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/04 | 320 | 320 | 315 | 315 | 3,000 |
| 2010/10/01 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/09/30 | 336 | 336 | 336 | 336 | 2,000 |
| 2010/09/29 | 336 | 336 | 336 | 336 | 3,000 |
| 2010/09/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/09/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2010/09/24 | 329 | 330 | 329 | 330 | 4,000 |
| 2010/09/22 | 338 | 338 | 328 | 328 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 336 | 0 |
| 2010/09/17 | 338 | 338 | 336 | 336 | 5,000 |
| 2010/09/16 | 331 | 339 | 331 | 338 | 3,000 |
| 2010/09/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/09/14 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/09/13 | 326 | 329 | 320 | 329 | 4,000 |
| 2010/09/10 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/09/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/09/08 | 325 | 325 | 325 | 325 | 3,000 |
| 2010/09/07 | 335 | 335 | 333 | 333 | 3,000 |
| 2010/09/06 | 0 | 0 | 0 | 325 | 0 |
| 2010/09/03 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/09/02 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/09/01 | 325 | 333 | 325 | 333 | 4,000 |
| 2010/08/31 | 0 | 0 | 0 | 320 | 0 |
| 2010/08/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/27 | 317 | 318 | 317 | 318 | 3,000 |
| 2010/08/26 | 311 | 311 | 310 | 310 | 3,000 |
| 2010/08/25 | 315 | 317 | 310 | 313 | 6,000 |
| 2010/08/24 | 322 | 322 | 310 | 310 | 7,000 |
| 2010/08/23 | 334 | 334 | 326 | 326 | 2,000 |
| 2010/08/20 | 326 | 326 | 326 | 326 | 4,000 |
| 2010/08/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/08/18 | 321 | 322 | 320 | 320 | 4,000 |
| 2010/08/17 | 325 | 325 | 325 | 325 | 4,000 |
| 2010/08/16 | 322 | 328 | 320 | 328 | 7,000 |
| 2010/08/13 | 325 | 325 | 320 | 320 | 6,000 |
| 2010/08/12 | 320 | 321 | 315 | 320 | 7,000 |
| 2010/08/11 | 345 | 345 | 320 | 320 | 10,000 |
| 2010/08/10 | 0 | 0 | 0 | 349 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 349 | 0 |
| 2010/08/06 | 343 | 349 | 340 | 349 | 8,000 |
| 2010/08/05 | 343 | 351 | 343 | 351 | 5,000 |
| 2010/08/04 | 350 | 350 | 335 | 336 | 18,000 |
| 2010/08/03 | 355 | 360 | 345 | 345 | 25,000 |
| 2010/08/02 | 366 | 368 | 350 | 355 | 20,000 |
| 2010/07/30 | 380 | 385 | 370 | 380 | 14,000 |
| 2010/07/29 | 394 | 394 | 394 | 394 | 2,000 |
| 2010/07/28 | 396 | 396 | 396 | 396 | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/22 | 389 | 390 | 389 | 390 | 2,000 |
| 2010/07/21 | 388 | 388 | 386 | 386 | 2,000 |
| 2010/07/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/07/16 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/07/15 | 400 | 401 | 400 | 400 | 6,000 |
| 2010/07/14 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/07/09 | 400 | 400 | 400 | 400 | 5,000 |
| 2010/07/08 | 0 | 0 | 0 | 384 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 384 | 0 |
| 2010/07/06 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/01 | 400 | 400 | 400 | 400 | 7,000 |
| 2010/06/30 | 389 | 400 | 380 | 400 | 8,000 |
| 2010/06/29 | 395 | 395 | 390 | 390 | 3,000 |
| 2010/06/28 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/06/25 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/22 | 399 | 405 | 399 | 405 | 3,000 |
| 2010/06/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/06/18 | 404 | 404 | 404 | 404 | 2,000 |
| 2010/06/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/06/16 | 393 | 399 | 392 | 399 | 7,000 |
| 2010/06/15 | 390 | 392 | 390 | 392 | 3,000 |
| 2010/06/14 | 384 | 384 | 375 | 383 | 5,000 |
| 2010/06/11 | 0 | 0 | 0 | 379 | 0 |
| 2010/06/10 | 381 | 381 | 370 | 379 | 8,000 |
| 2010/06/09 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/06/08 | 387 | 388 | 387 | 388 | 2,000 |
| 2010/06/07 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/06/04 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/06/03 | 400 | 402 | 394 | 394 | 6,000 |
| 2010/06/02 | 390 | 390 | 390 | 390 | 6,000 |
| 2010/06/01 | 379 | 381 | 379 | 380 | 6,000 |
| 2010/05/31 | 390 | 390 | 378 | 379 | 8,000 |
| 2010/05/28 | 380 | 392 | 380 | 390 | 10,000 |
| 2010/05/27 | 0 | 0 | 0 | 376 | 0 |
| 2010/05/26 | 380 | 380 | 376 | 376 | 11,000 |
| 2010/05/25 | 381 | 381 | 380 | 380 | 7,000 |
| 2010/05/24 | 0 | 0 | 0 | 378 | 0 |
| 2010/05/21 | 387 | 387 | 376 | 378 | 8,000 |
| 2010/05/20 | 390 | 396 | 390 | 390 | 12,000 |
| 2010/05/19 | 392 | 392 | 390 | 390 | 4,000 |
| 2010/05/18 | 407 | 407 | 400 | 400 | 10,000 |
| 2010/05/17 | 411 | 415 | 410 | 410 | 8,000 |
| 2010/05/14 | 413 | 413 | 413 | 413 | 3,000 |
| 2010/05/13 | 424 | 424 | 413 | 413 | 9,000 |
| 2010/05/12 | 420 | 420 | 420 | 420 | 4,000 |
| 2010/05/11 | 426 | 431 | 420 | 420 | 18,000 |
| 2010/05/10 | 417 | 423 | 410 | 418 | 12,000 |
| 2010/05/07 | 410 | 420 | 406 | 417 | 23,000 |
| 2010/05/06 | 451 | 451 | 418 | 418 | 19,000 |
| 2010/04/30 | 422 | 458 | 420 | 454 | 38,000 |
| 2010/04/28 | 434 | 434 | 420 | 420 | 8,000 |
| 2010/04/27 | 430 | 434 | 427 | 434 | 8,000 |
| 2010/04/26 | 415 | 421 | 415 | 420 | 10,000 |
| 2010/04/23 | 414 | 414 | 414 | 414 | 4,000 |
| 2010/04/22 | 411 | 414 | 409 | 414 | 3,000 |
| 2010/04/21 | 421 | 421 | 412 | 419 | 5,000 |
| 2010/04/20 | 421 | 421 | 421 | 421 | 1,000 |
| 2010/04/19 | 420 | 423 | 420 | 423 | 9,000 |
| 2010/04/16 | 425 | 427 | 420 | 423 | 21,000 |
| 2010/04/15 | 423 | 425 | 422 | 422 | 6,000 |
| 2010/04/14 | 421 | 421 | 421 | 421 | 4,000 |
| 2010/04/13 | 422 | 424 | 421 | 421 | 5,000 |
| 2010/04/12 | 416 | 421 | 416 | 418 | 6,000 |
| 2010/04/09 | 417 | 417 | 413 | 413 | 4,000 |
| 2010/04/08 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/07 | 409 | 412 | 409 | 412 | 2,000 |
| 2010/04/06 | 407 | 409 | 407 | 409 | 3,000 |
| 2010/04/05 | 417 | 420 | 413 | 413 | 8,000 |
| 2010/04/02 | 415 | 419 | 409 | 409 | 6,000 |
| 2010/04/01 | 412 | 412 | 408 | 408 | 2,000 |
| 2010/03/31 | 414 | 414 | 407 | 407 | 3,000 |
| 2010/03/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/03/25 | 423 | 425 | 416 | 416 | 8,000 |
| 2010/03/24 | 425 | 426 | 423 | 423 | 5,000 |
| 2010/03/23 | 420 | 425 | 416 | 420 | 7,000 |
| 2010/03/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/03/18 | 410 | 416 | 410 | 416 | 5,000 |
| 2010/03/17 | 410 | 410 | 405 | 405 | 3,000 |
| 2010/03/16 | 410 | 410 | 410 | 410 | 8,000 |
| 2010/03/15 | 407 | 410 | 407 | 410 | 3,000 |
| 2010/03/12 | 403 | 403 | 400 | 401 | 4,000 |
| 2010/03/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/03/10 | 399 | 400 | 399 | 400 | 6,000 |
| 2010/03/09 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/03/08 | 395 | 396 | 395 | 395 | 7,000 |
| 2010/03/05 | 400 | 400 | 393 | 393 | 8,000 |
| 2010/03/04 | 402 | 402 | 400 | 400 | 4,000 |
| 2010/03/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/03/01 | 396 | 396 | 395 | 395 | 2,000 |
| 2010/02/26 | 405 | 405 | 399 | 400 | 12,000 |
| 2010/02/24 | 405 | 405 | 402 | 402 | 3,000 |
| 2010/02/23 | 405 | 406 | 405 | 406 | 2,000 |
| 2010/02/22 | 402 | 405 | 402 | 405 | 2,000 |
| 2010/02/19 | 401 | 401 | 401 | 401 | 2,000 |
| 2010/02/18 | 403 | 405 | 400 | 405 | 8,000 |
| 2010/02/17 | 405 | 406 | 402 | 405 | 9,000 |
| 2010/02/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/02/15 | 410 | 411 | 403 | 411 | 5,000 |
| 2010/02/12 | 409 | 410 | 409 | 410 | 4,000 |
| 2010/02/10 | 408 | 409 | 408 | 409 | 6,000 |
| 2010/02/09 | 405 | 405 | 400 | 400 | 7,000 |
| 2010/02/08 | 409 | 409 | 406 | 409 | 4,000 |
| 2010/02/05 | 410 | 410 | 404 | 409 | 10,000 |
| 2010/02/04 | 415 | 415 | 407 | 410 | 6,000 |
| 2010/02/03 | 415 | 415 | 409 | 410 | 3,000 |
| 2010/02/02 | 417 | 423 | 415 | 423 | 6,000 |
| 2010/02/01 | 440 | 445 | 423 | 424 | 16,000 |
| 2010/01/29 | 416 | 430 | 416 | 422 | 11,000 |
| 2010/01/28 | 414 | 420 | 414 | 415 | 7,000 |
| 2010/01/27 | 428 | 428 | 428 | 428 | 1,000 |
| 2010/01/26 | 428 | 428 | 427 | 427 | 2,000 |
| 2010/01/25 | 425 | 425 | 421 | 421 | 3,000 |
| 2010/01/22 | 422 | 423 | 420 | 421 | 8,000 |
| 2010/01/21 | 421 | 422 | 420 | 422 | 7,000 |
| 2010/01/20 | 428 | 428 | 427 | 427 | 3,000 |
| 2010/01/19 | 436 | 436 | 420 | 420 | 8,000 |
| 2010/01/18 | 443 | 443 | 443 | 443 | 5,000 |
| 2010/01/15 | 438 | 443 | 438 | 443 | 5,000 |
| 2010/01/14 | 440 | 440 | 437 | 437 | 2,000 |
| 2010/01/13 | 440 | 440 | 440 | 440 | 3,000 |
| 2010/01/12 | 430 | 438 | 430 | 437 | 8,000 |
| 2010/01/08 | 430 | 430 | 430 | 430 | 3,000 |
| 2010/01/07 | 421 | 430 | 421 | 430 | 3,000 |
| 2010/01/06 | 420 | 425 | 420 | 425 | 9,000 |
| 2010/01/05 | 419 | 419 | 417 | 419 | 5,000 |
| 2010/01/04 | 407 | 413 | 407 | 412 | 8,000 |