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 |
---|---|---|---|---|---|
2013/12/30 | 448 | 449 | 445 | 449 | 5,400 |
2013/12/27 | 450 | 450 | 445 | 445 | 3,800 |
2013/12/26 | 437 | 452 | 437 | 450 | 1,900 |
2013/12/25 | 455 | 455 | 432 | 445 | 11,300 |
2013/12/24 | 434 | 438 | 424 | 438 | 9,800 |
2013/12/20 | 434 | 435 | 434 | 434 | 4,100 |
2013/12/19 | 438 | 438 | 435 | 435 | 5,300 |
2013/12/18 | 437 | 442 | 435 | 437 | 2,500 |
2013/12/17 | 449 | 450 | 424 | 436 | 15,100 |
2013/12/16 | 453 | 453 | 443 | 447 | 4,500 |
2013/12/13 | 453 | 455 | 453 | 453 | 12,800 |
2013/12/12 | 452 | 455 | 444 | 453 | 6,500 |
2013/12/11 | 454 | 454 | 451 | 453 | 8,800 |
2013/12/10 | 448 | 455 | 443 | 452 | 15,100 |
2013/12/09 | 444 | 452 | 440 | 448 | 6,800 |
2013/12/06 | 444 | 448 | 443 | 448 | 3,600 |
2013/12/05 | 448 | 450 | 448 | 450 | 2,700 |
2013/12/04 | 450 | 451 | 444 | 451 | 3,800 |
2013/12/03 | 452 | 459 | 449 | 451 | 14,100 |
2013/12/02 | 458 | 458 | 450 | 452 | 6,000 |
2013/11/29 | 449 | 449 | 444 | 444 | 3,700 |
2013/11/28 | 447 | 451 | 447 | 449 | 7,800 |
2013/11/27 | 442 | 451 | 442 | 451 | 11,500 |
2013/11/26 | 451 | 452 | 445 | 450 | 4,200 |
2013/11/25 | 453 | 454 | 446 | 452 | 3,700 |
2013/11/22 | 444 | 455 | 438 | 442 | 7,800 |
2013/11/21 | 445 | 450 | 439 | 444 | 4,600 |
2013/11/20 | 450 | 451 | 441 | 451 | 5,000 |
2013/11/19 | 454 | 455 | 454 | 454 | 2,800 |
2013/11/18 | 457 | 459 | 449 | 455 | 4,500 |
2013/11/15 | 458 | 459 | 452 | 455 | 6,600 |
2013/11/14 | 444 | 458 | 444 | 458 | 4,500 |
2013/11/13 | 440 | 449 | 436 | 449 | 5,500 |
2013/11/12 | 443 | 451 | 432 | 435 | 6,000 |
2013/11/11 | 447 | 460 | 447 | 451 | 4,400 |
2013/11/08 | 453 | 460 | 450 | 450 | 7,700 |
2013/11/07 | 463 | 463 | 456 | 458 | 8,000 |
2013/11/06 | 462 | 463 | 452 | 455 | 8,700 |
2013/11/05 | 442 | 458 | 442 | 458 | 10,500 |
2013/11/01 | 455 | 455 | 439 | 445 | 7,000 |
2013/10/31 | 450 | 459 | 448 | 448 | 12,000 |
2013/10/30 | 455 | 459 | 443 | 448 | 10,200 |
2013/10/29 | 438 | 455 | 438 | 452 | 11,900 |
2013/10/28 | 447 | 447 | 446 | 446 | 1,200 |
2013/10/25 | 450 | 450 | 436 | 436 | 3,000 |
2013/10/24 | 440 | 450 | 440 | 450 | 2,300 |
2013/10/23 | 439 | 444 | 438 | 438 | 4,300 |
2013/10/22 | 441 | 450 | 441 | 447 | 21,900 |
2013/10/21 | 434 | 440 | 425 | 437 | 14,900 |
2013/10/18 | 425 | 434 | 424 | 434 | 11,500 |
2013/10/17 | 426 | 426 | 420 | 420 | 600 |
2013/10/16 | 425 | 425 | 419 | 419 | 2,800 |
2013/10/15 | 424 | 426 | 421 | 426 | 5,500 |
2013/10/11 | 420 | 424 | 415 | 424 | 6,300 |
2013/10/10 | 418 | 418 | 414 | 415 | 900 |
2013/10/09 | 419 | 419 | 411 | 414 | 2,800 |
2013/10/08 | 413 | 420 | 409 | 420 | 1,400 |
2013/10/07 | 415 | 424 | 415 | 423 | 300 |
2013/10/04 | 420 | 420 | 411 | 420 | 1,400 |
2013/10/03 | 423 | 424 | 423 | 424 | 2,300 |
2013/10/02 | 422 | 429 | 416 | 416 | 15,000 |
2013/10/01 | 415 | 423 | 411 | 421 | 5,200 |
2013/09/30 | 420 | 420 | 411 | 411 | 6,600 |
2013/09/27 | 421 | 421 | 417 | 420 | 1,300 |
2013/09/26 | 420 | 420 | 410 | 410 | 500 |
2013/09/25 | 425 | 425 | 415 | 415 | 13,600 |
2013/09/24 | 418 | 423 | 418 | 422 | 2,900 |
2013/09/20 | 419 | 420 | 416 | 420 | 6,800 |
2013/09/19 | 425 | 425 | 415 | 417 | 7,100 |
2013/09/18 | 424 | 425 | 422 | 425 | 4,700 |
2013/09/17 | 416 | 423 | 410 | 421 | 25,800 |
2013/09/13 | 396 | 404 | 390 | 402 | 21,800 |
2013/09/12 | 388 | 389 | 388 | 389 | 300 |
2013/09/11 | 389 | 389 | 385 | 385 | 1,300 |
2013/09/10 | 387 | 387 | 381 | 381 | 1,600 |
2013/09/09 | 389 | 389 | 381 | 381 | 1,700 |
2013/09/06 | 385 | 385 | 380 | 381 | 500 |
2013/09/05 | 384 | 384 | 379 | 379 | 2,100 |
2013/09/04 | 380 | 380 | 380 | 380 | 1,100 |
2013/09/03 | 382 | 382 | 379 | 382 | 3,900 |
2013/09/02 | 378 | 378 | 378 | 378 | 5,000 |
2013/08/30 | 380 | 380 | 380 | 380 | 1,100 |
2013/08/29 | 382 | 383 | 379 | 379 | 8,200 |
2013/08/28 | 381 | 381 | 378 | 378 | 4,600 |
2013/08/27 | 382 | 382 | 379 | 379 | 2,400 |
2013/08/26 | 379 | 379 | 378 | 378 | 5,200 |
2013/08/23 | 388 | 388 | 377 | 378 | 7,900 |
2013/08/22 | 380 | 380 | 378 | 378 | 5,300 |
2013/08/21 | 382 | 384 | 380 | 382 | 21,500 |
2013/08/20 | 384 | 385 | 383 | 384 | 10,000 |
2013/08/19 | 391 | 391 | 385 | 385 | 3,400 |
2013/08/16 | 394 | 394 | 389 | 389 | 800 |
2013/08/15 | 392 | 394 | 392 | 394 | 2,700 |
2013/08/14 | 390 | 392 | 390 | 392 | 1,300 |
2013/08/13 | 393 | 393 | 390 | 390 | 500 |
2013/08/12 | 386 | 393 | 380 | 393 | 4,900 |
2013/08/09 | 388 | 388 | 388 | 388 | 100 |
2013/08/08 | 396 | 396 | 390 | 390 | 900 |
2013/08/07 | 390 | 397 | 390 | 397 | 3,800 |
2013/08/06 | 390 | 394 | 390 | 392 | 11,400 |
2013/08/05 | 394 | 398 | 393 | 398 | 1,100 |
2013/08/02 | 394 | 399 | 394 | 394 | 1,700 |
2013/08/01 | 395 | 399 | 395 | 395 | 2,600 |
2013/07/31 | 394 | 395 | 393 | 394 | 4,100 |
2013/07/30 | 396 | 399 | 395 | 396 | 1,000 |
2013/07/29 | 395 | 398 | 395 | 398 | 6,100 |
2013/07/26 | 398 | 400 | 397 | 400 | 1,000 |
2013/07/25 | 401 | 401 | 396 | 398 | 3,600 |
2013/07/24 | 398 | 400 | 398 | 400 | 800 |
2013/07/23 | 400 | 404 | 395 | 399 | 8,800 |
2013/07/22 | 403 | 403 | 398 | 399 | 2,300 |
2013/07/19 | 401 | 408 | 401 | 408 | 1,600 |
2013/07/18 | 408 | 408 | 401 | 406 | 4,400 |
2013/07/17 | 409 | 411 | 408 | 408 | 3,900 |
2013/07/16 | 405 | 410 | 405 | 408 | 5,100 |
2013/07/12 | 402 | 412 | 399 | 405 | 5,900 |
2013/07/11 | 400 | 410 | 398 | 398 | 6,400 |
2013/07/10 | 403 | 406 | 400 | 400 | 7,000 |
2013/07/09 | 399 | 405 | 399 | 400 | 2,400 |
2013/07/08 | 416 | 416 | 399 | 400 | 7,100 |
2013/07/05 | 396 | 400 | 393 | 400 | 1,600 |
2013/07/04 | 391 | 404 | 391 | 395 | 2,400 |
2013/07/03 | 397 | 397 | 393 | 395 | 700 |
2013/07/02 | 390 | 397 | 390 | 397 | 700 |
2013/07/01 | 398 | 398 | 385 | 390 | 6,600 |
2013/06/28 | 370 | 387 | 370 | 387 | 3,300 |
2013/06/27 | 378 | 378 | 370 | 370 | 3,400 |
2013/06/26 | 390 | 390 | 375 | 375 | 2,200 |
2013/06/25 | 390 | 390 | 377 | 377 | 5,600 |
2013/06/24 | 380 | 383 | 380 | 383 | 1,200 |
2013/06/21 | 380 | 386 | 379 | 379 | 3,100 |
2013/06/20 | 386 | 389 | 383 | 389 | 2,400 |
2013/06/19 | 393 | 393 | 386 | 386 | 3,800 |
2013/06/18 | 393 | 393 | 388 | 390 | 3,800 |
2013/06/17 | 383 | 392 | 383 | 392 | 1,800 |
2013/06/14 | 390 | 390 | 386 | 386 | 4,000 |
2013/06/13 | 386 | 390 | 385 | 390 | 700 |
2013/06/12 | 389 | 389 | 388 | 388 | 2,600 |
2013/06/11 | 394 | 394 | 389 | 393 | 1,100 |
2013/06/10 | 381 | 390 | 381 | 386 | 2,100 |
2013/06/07 | 385 | 394 | 379 | 381 | 7,600 |
2013/06/06 | 399 | 404 | 398 | 398 | 7,600 |
2013/06/05 | 401 | 401 | 399 | 399 | 2,700 |
2013/06/04 | 399 | 403 | 398 | 399 | 6,300 |
2013/06/03 | 401 | 411 | 398 | 402 | 5,000 |
2013/05/31 | 405 | 412 | 401 | 405 | 2,800 |
2013/05/30 | 400 | 410 | 397 | 401 | 4,900 |
2013/05/29 | 398 | 413 | 396 | 408 | 11,300 |
2013/05/28 | 397 | 401 | 397 | 398 | 6,600 |
2013/05/27 | 406 | 406 | 397 | 398 | 7,400 |
2013/05/24 | 410 | 413 | 401 | 407 | 12,300 |
2013/05/23 | 420 | 420 | 410 | 410 | 22,300 |
2013/05/22 | 420 | 424 | 419 | 421 | 11,000 |
2013/05/21 | 417 | 423 | 417 | 417 | 22,200 |
2013/05/20 | 411 | 418 | 410 | 417 | 47,700 |
2013/05/17 | 402 | 422 | 401 | 422 | 32,400 |
2013/05/16 | 427 | 427 | 397 | 404 | 54,000 |
2013/05/15 | 432 | 435 | 427 | 427 | 153,800 |
2013/05/14 | 440 | 440 | 440 | 440 | 12,900 |
2013/05/13 | 531 | 545 | 531 | 540 | 29,300 |
2013/05/10 | 533 | 535 | 515 | 530 | 12,200 |
2013/05/09 | 540 | 547 | 532 | 533 | 25,100 |
2013/05/08 | 530 | 545 | 525 | 537 | 29,700 |
2013/05/07 | 506 | 550 | 499 | 534 | 76,900 |
2013/05/02 | 499 | 499 | 491 | 495 | 3,800 |
2013/05/01 | 500 | 502 | 490 | 491 | 17,200 |
2013/04/30 | 499 | 507 | 492 | 495 | 16,100 |
2013/04/26 | 506 | 506 | 494 | 498 | 16,300 |
2013/04/25 | 489 | 506 | 484 | 506 | 23,000 |
2013/04/24 | 485 | 489 | 479 | 479 | 21,600 |
2013/04/23 | 483 | 483 | 477 | 477 | 13,600 |
2013/04/22 | 478 | 482 | 477 | 479 | 11,300 |
2013/04/19 | 479 | 479 | 471 | 477 | 6,600 |
2013/04/18 | 477 | 480 | 472 | 479 | 7,000 |
2013/04/17 | 479 | 482 | 477 | 477 | 16,800 |
2013/04/16 | 480 | 484 | 472 | 476 | 14,900 |
2013/04/15 | 480 | 500 | 480 | 480 | 44,100 |
2013/04/12 | 480 | 480 | 471 | 478 | 6,800 |
2013/04/11 | 485 | 485 | 473 | 484 | 5,500 |
2013/04/10 | 486 | 490 | 470 | 476 | 12,800 |
2013/04/09 | 484 | 500 | 483 | 488 | 22,100 |
2013/04/08 | 500 | 500 | 484 | 489 | 19,300 |
2013/04/05 | 500 | 520 | 483 | 486 | 33,900 |
2013/04/04 | 484 | 507 | 473 | 495 | 31,700 |
2013/04/03 | 451 | 478 | 446 | 460 | 19,200 |
2013/04/02 | 446 | 446 | 429 | 435 | 25,200 |
2013/04/01 | 470 | 470 | 455 | 455 | 8,900 |
2013/03/29 | 471 | 475 | 469 | 469 | 6,200 |
2013/03/28 | 468 | 480 | 465 | 470 | 13,200 |
2013/03/27 | 480 | 485 | 480 | 484 | 10,300 |
2013/03/26 | 494 | 496 | 484 | 484 | 13,800 |
2013/03/25 | 500 | 500 | 483 | 489 | 18,900 |
2013/03/22 | 508 | 508 | 495 | 495 | 14,700 |
2013/03/21 | 507 | 513 | 494 | 510 | 29,400 |
2013/03/19 | 515 | 516 | 493 | 510 | 19,700 |
2013/03/18 | 511 | 518 | 510 | 510 | 11,500 |
2013/03/15 | 521 | 521 | 512 | 516 | 8,200 |
2013/03/14 | 513 | 522 | 503 | 510 | 16,400 |
2013/03/13 | 519 | 519 | 510 | 512 | 2,900 |
2013/03/12 | 531 | 531 | 500 | 515 | 27,000 |
2013/03/11 | 556 | 577 | 530 | 538 | 35,300 |
2013/03/08 | 566 | 575 | 556 | 560 | 29,000 |
2013/03/07 | 597 | 597 | 540 | 555 | 104,400 |
2013/03/06 | 498 | 576 | 494 | 575 | 117,000 |
2013/03/05 | 494 | 496 | 484 | 496 | 10,100 |
2013/03/04 | 486 | 494 | 482 | 490 | 13,100 |
2013/03/01 | 480 | 495 | 480 | 494 | 16,200 |
2013/02/28 | 486 | 490 | 480 | 481 | 8,600 |
2013/02/27 | 489 | 489 | 471 | 473 | 11,700 |
2013/02/26 | 487 | 490 | 487 | 487 | 15,800 |
2013/02/25 | 490 | 490 | 483 | 487 | 15,200 |
2013/02/22 | 483 | 489 | 481 | 481 | 9,000 |
2013/02/21 | 496 | 496 | 482 | 485 | 13,800 |
2013/02/20 | 480 | 490 | 470 | 490 | 13,800 |
2013/02/19 | 457 | 478 | 455 | 469 | 7,200 |
2013/02/18 | 450 | 500 | 450 | 450 | 25,600 |
2013/02/15 | 470 | 470 | 455 | 456 | 20,600 |
2013/02/14 | 482 | 490 | 459 | 470 | 11,900 |
2013/02/13 | 510 | 510 | 476 | 490 | 51,800 |
2013/02/12 | 484 | 510 | 480 | 505 | 41,000 |
2013/02/08 | 484 | 484 | 468 | 475 | 13,500 |
2013/02/07 | 468 | 485 | 467 | 485 | 25,400 |
2013/02/06 | 449 | 462 | 448 | 462 | 32,200 |
2013/02/05 | 448 | 455 | 440 | 448 | 35,700 |
2013/02/04 | 441 | 458 | 436 | 448 | 44,300 |
2013/02/01 | 416 | 435 | 416 | 425 | 31,200 |
2013/01/31 | 415 | 416 | 412 | 416 | 4,200 |
2013/01/30 | 419 | 420 | 415 | 416 | 11,900 |
2013/01/29 | 420 | 420 | 414 | 416 | 6,500 |
2013/01/28 | 416 | 420 | 415 | 420 | 9,000 |
2013/01/25 | 416 | 416 | 410 | 415 | 4,800 |
2013/01/24 | 415 | 415 | 407 | 407 | 3,900 |
2013/01/23 | 415 | 415 | 402 | 415 | 11,000 |
2013/01/22 | 412 | 415 | 412 | 415 | 2,100 |
2013/01/21 | 401 | 407 | 400 | 407 | 6,100 |
2013/01/18 | 396 | 397 | 396 | 396 | 2,400 |
2013/01/17 | 415 | 415 | 386 | 394 | 9,300 |
2013/01/16 | 419 | 427 | 415 | 415 | 5,800 |
2013/01/15 | 415 | 436 | 415 | 415 | 9,100 |
2013/01/11 | 405 | 413 | 405 | 413 | 8,000 |
2013/01/10 | 398 | 410 | 396 | 409 | 9,700 |
2013/01/09 | 390 | 394 | 390 | 394 | 2,000 |
2013/01/08 | 391 | 391 | 391 | 391 | 200 |
2013/01/07 | 400 | 400 | 388 | 390 | 4,600 |
2013/01/04 | 395 | 396 | 389 | 394 | 3,500 |