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 |
---|---|---|---|---|---|
2012/12/28 | 389 | 407 | 387 | 389 | 13,500 |
2012/12/27 | 380 | 394 | 373 | 394 | 25,300 |
2012/12/26 | 365 | 373 | 365 | 373 | 24,000 |
2012/12/25 | 369 | 369 | 364 | 364 | 14,700 |
2012/12/21 | 364 | 364 | 364 | 364 | 1,500 |
2012/12/20 | 365 | 367 | 360 | 365 | 16,500 |
2012/12/19 | 365 | 366 | 365 | 365 | 6,500 |
2012/12/18 | 364 | 366 | 364 | 366 | 2,900 |
2012/12/17 | 365 | 366 | 363 | 365 | 7,100 |
2012/12/14 | 365 | 370 | 364 | 365 | 16,100 |
2012/12/13 | 365 | 366 | 365 | 365 | 2,200 |
2012/12/12 | 365 | 370 | 364 | 365 | 3,200 |
2012/12/11 | 380 | 380 | 366 | 366 | 8,700 |
2012/12/10 | 364 | 364 | 364 | 364 | 800 |
2012/12/07 | 364 | 365 | 356 | 365 | 5,500 |
2012/12/06 | 360 | 364 | 360 | 364 | 1,600 |
2012/12/05 | 357 | 359 | 357 | 359 | 1,100 |
2012/12/03 | 365 | 365 | 365 | 365 | 2,100 |
2012/11/30 | 360 | 360 | 360 | 360 | 1,200 |
2012/11/29 | 365 | 366 | 360 | 360 | 6,400 |
2012/11/27 | 362 | 362 | 362 | 362 | 100 |
2012/11/26 | 362 | 362 | 362 | 362 | 100 |
2012/11/22 | 370 | 370 | 355 | 362 | 2,400 |
2012/11/19 | 365 | 365 | 365 | 365 | 1,500 |
2012/11/15 | 365 | 365 | 365 | 365 | 5,600 |
2012/11/06 | 365 | 365 | 365 | 365 | 2,700 |
2012/11/05 | 358 | 358 | 350 | 350 | 3,400 |
2012/11/02 | 357 | 358 | 357 | 358 | 200 |
2012/10/31 | 350 | 350 | 350 | 350 | 2,500 |
2012/10/29 | 350 | 350 | 350 | 350 | 700 |
2012/10/26 | 350 | 350 | 350 | 350 | 800 |
2012/10/25 | 365 | 365 | 365 | 365 | 1,300 |
2012/10/23 | 359 | 359 | 359 | 359 | 100 |
2012/10/22 | 359 | 359 | 359 | 359 | 100 |
2012/10/19 | 359 | 359 | 359 | 359 | 100 |
2012/10/18 | 353 | 353 | 353 | 353 | 500 |
2012/10/16 | 346 | 349 | 346 | 349 | 300 |
2012/10/12 | 345 | 345 | 345 | 345 | 3,000 |
2012/10/11 | 340 | 340 | 340 | 340 | 200 |
2012/10/10 | 340 | 340 | 340 | 340 | 400 |
2012/10/04 | 340 | 340 | 340 | 340 | 2,000 |
2012/10/03 | 341 | 348 | 341 | 341 | 5,600 |
2012/10/02 | 352 | 352 | 352 | 352 | 200 |
2012/10/01 | 352 | 352 | 352 | 352 | 600 |
2012/09/27 | 345 | 345 | 345 | 345 | 7,000 |
2012/09/26 | 345 | 345 | 345 | 345 | 1,100 |
2012/09/25 | 358 | 358 | 355 | 355 | 2,600 |
2012/09/24 | 346 | 353 | 346 | 353 | 3,300 |
2012/09/21 | 350 | 362 | 350 | 362 | 2,000 |
2012/09/19 | 355 | 355 | 355 | 355 | 200 |
2012/09/14 | 350 | 358 | 350 | 358 | 9,900 |
2012/09/13 | 359 | 359 | 359 | 359 | 200 |
2012/09/12 | 351 | 351 | 351 | 351 | 100 |
2012/09/10 | 351 | 351 | 350 | 350 | 2,000 |
2012/08/31 | 350 | 351 | 350 | 351 | 1,100 |
2012/08/30 | 360 | 360 | 360 | 360 | 100 |
2012/08/27 | 356 | 356 | 356 | 356 | 400 |
2012/08/24 | 364 | 364 | 356 | 356 | 1,900 |
2012/08/23 | 355 | 359 | 355 | 359 | 1,200 |
2012/08/20 | 363 | 363 | 363 | 363 | 2,700 |
2012/08/17 | 347 | 363 | 347 | 363 | 1,500 |
2012/08/14 | 347 | 347 | 347 | 347 | 100 |
2012/08/10 | 354 | 354 | 346 | 346 | 500 |
2012/08/03 | 362 | 362 | 362 | 362 | 200 |
2012/08/02 | 362 | 362 | 362 | 362 | 300 |
2012/07/31 | 357 | 357 | 357 | 357 | 600 |
2012/07/30 | 357 | 357 | 357 | 357 | 700 |
2012/07/27 | 357 | 357 | 357 | 357 | 100 |
2012/07/26 | 355 | 355 | 350 | 350 | 1,000 |
2012/07/25 | 357 | 357 | 357 | 357 | 1,400 |
2012/07/24 | 351 | 352 | 351 | 351 | 1,500 |
2012/07/23 | 368 | 368 | 351 | 367 | 1,800 |
2012/07/19 | 367 | 369 | 359 | 369 | 1,500 |
2012/07/13 | 375 | 375 | 375 | 375 | 7,300 |
2012/07/09 | 375 | 375 | 375 | 375 | 7,200 |
2012/07/06 | 368 | 368 | 364 | 364 | 1,000 |
2012/07/04 | 375 | 375 | 375 | 375 | 100 |
2012/07/03 | 375 | 375 | 375 | 375 | 1,500 |
2012/07/02 | 375 | 375 | 375 | 375 | 7,200 |
2012/06/25 | 359 | 359 | 359 | 359 | 1,000 |
2012/06/21 | 345 | 345 | 345 | 345 | 1,000 |
2012/06/19 | 341 | 341 | 341 | 341 | 2,000 |
2012/06/18 | 341 | 341 | 341 | 341 | 1,000 |
2012/06/15 | 341 | 341 | 341 | 341 | 1,000 |
2012/06/14 | 340 | 340 | 340 | 340 | 1,000 |
2012/06/13 | 345 | 350 | 345 | 346 | 14,000 |
2012/06/12 | 340 | 340 | 340 | 340 | 7,000 |
2012/06/06 | 335 | 335 | 335 | 335 | 1,000 |
2012/06/05 | 340 | 340 | 340 | 340 | 2,000 |
2012/06/04 | 340 | 340 | 340 | 340 | 3,000 |
2012/05/31 | 340 | 340 | 340 | 340 | 4,000 |
2012/05/30 | 340 | 340 | 340 | 340 | 3,000 |
2012/05/28 | 341 | 341 | 341 | 341 | 1,000 |
2012/05/25 | 357 | 357 | 357 | 357 | 1,000 |
2012/05/21 | 340 | 340 | 340 | 340 | 2,000 |
2012/05/18 | 340 | 340 | 340 | 340 | 3,000 |
2012/05/17 | 340 | 340 | 340 | 340 | 2,000 |
2012/05/16 | 353 | 353 | 337 | 337 | 3,000 |
2012/05/15 | 354 | 354 | 353 | 353 | 4,000 |
2012/04/25 | 353 | 353 | 353 | 353 | 2,000 |
2012/04/23 | 354 | 354 | 338 | 345 | 3,000 |
2012/04/20 | 346 | 354 | 346 | 354 | 4,000 |
2012/04/19 | 352 | 352 | 352 | 352 | 1,000 |
2012/04/18 | 365 | 365 | 362 | 362 | 2,000 |
2012/04/17 | 379 | 379 | 379 | 379 | 3,000 |
2012/04/16 | 350 | 350 | 350 | 350 | 4,000 |
2012/04/13 | 345 | 350 | 345 | 350 | 2,000 |
2012/04/12 | 345 | 345 | 345 | 345 | 1,000 |
2012/04/11 | 360 | 360 | 345 | 345 | 8,000 |
2012/04/06 | 360 | 360 | 360 | 360 | 1,000 |
2012/04/05 | 365 | 365 | 365 | 365 | 5,000 |
2012/04/02 | 365 | 365 | 365 | 365 | 3,000 |
2012/03/30 | 365 | 365 | 365 | 365 | 5,000 |
2012/03/27 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/23 | 369 | 369 | 369 | 369 | 1,000 |
2012/03/21 | 378 | 378 | 362 | 362 | 8,000 |
2012/03/19 | 377 | 377 | 377 | 377 | 1,000 |
2012/03/16 | 375 | 377 | 375 | 377 | 2,000 |
2012/03/15 | 370 | 374 | 370 | 374 | 6,000 |
2012/03/12 | 370 | 370 | 370 | 370 | 2,000 |
2012/03/09 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/07 | 368 | 368 | 368 | 368 | 1,000 |
2012/03/06 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/02 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/01 | 360 | 360 | 360 | 360 | 2,000 |
2012/02/29 | 360 | 360 | 360 | 360 | 3,000 |
2012/02/27 | 360 | 360 | 360 | 360 | 4,000 |
2012/02/24 | 360 | 360 | 360 | 360 | 4,000 |
2012/02/23 | 355 | 355 | 355 | 355 | 1,000 |
2012/02/22 | 360 | 370 | 348 | 352 | 10,000 |
2012/02/20 | 358 | 358 | 358 | 358 | 5,000 |
2012/02/17 | 357 | 358 | 357 | 358 | 4,000 |
2012/02/16 | 350 | 352 | 350 | 352 | 8,000 |
2012/02/15 | 343 | 348 | 343 | 348 | 2,000 |
2012/02/13 | 341 | 341 | 341 | 341 | 2,000 |
2012/02/10 | 340 | 340 | 340 | 340 | 1,000 |
2012/02/07 | 336 | 340 | 336 | 340 | 3,000 |
2012/02/06 | 340 | 340 | 340 | 340 | 1,000 |
2012/01/31 | 337 | 337 | 330 | 335 | 3,000 |
2012/01/30 | 325 | 345 | 325 | 345 | 5,000 |
2012/01/27 | 318 | 318 | 318 | 318 | 1,000 |
2012/01/26 | 313 | 321 | 313 | 321 | 5,000 |
2012/01/25 | 328 | 328 | 328 | 328 | 2,000 |
2012/01/24 | 312 | 320 | 304 | 320 | 14,000 |
2012/01/16 | 327 | 327 | 327 | 327 | 1,000 |
2012/01/10 | 327 | 327 | 327 | 327 | 1,000 |