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 |
---|---|---|---|---|---|
2015/12/30 | 320 | 322 | 320 | 321 | 5,200 |
2015/12/29 | 318 | 320 | 312 | 318 | 5,100 |
2015/12/28 | 315 | 319 | 308 | 317 | 9,600 |
2015/12/25 | 320 | 322 | 308 | 314 | 28,900 |
2015/12/24 | 330 | 331 | 322 | 324 | 20,700 |
2015/12/22 | 325 | 338 | 323 | 328 | 13,400 |
2015/12/21 | 335 | 336 | 313 | 325 | 21,200 |
2015/12/18 | 336 | 339 | 331 | 335 | 20,400 |
2015/12/17 | 340 | 342 | 334 | 335 | 12,500 |
2015/12/16 | 341 | 344 | 337 | 337 | 9,300 |
2015/12/15 | 338 | 343 | 338 | 341 | 23,700 |
2015/12/14 | 335 | 356 | 326 | 340 | 107,600 |
2015/12/11 | 352 | 359 | 343 | 355 | 28,900 |
2015/12/10 | 354 | 359 | 347 | 354 | 15,200 |
2015/12/09 | 350 | 366 | 348 | 356 | 54,700 |
2015/12/08 | 348 | 350 | 342 | 350 | 22,800 |
2015/12/07 | 357 | 358 | 350 | 354 | 6,800 |
2015/12/04 | 349 | 356 | 349 | 355 | 22,900 |
2015/12/03 | 353 | 353 | 348 | 353 | 31,100 |
2015/12/02 | 340 | 359 | 340 | 350 | 76,100 |
2015/12/01 | 342 | 345 | 339 | 340 | 12,300 |
2015/11/30 | 345 | 345 | 340 | 340 | 9,800 |
2015/11/27 | 344 | 345 | 335 | 345 | 9,900 |
2015/11/26 | 343 | 345 | 340 | 345 | 11,900 |
2015/11/25 | 341 | 346 | 341 | 344 | 22,100 |
2015/11/24 | 337 | 348 | 334 | 348 | 32,600 |
2015/11/20 | 329 | 337 | 326 | 337 | 35,600 |
2015/11/19 | 327 | 329 | 325 | 329 | 22,100 |
2015/11/18 | 324 | 327 | 320 | 325 | 17,100 |
2015/11/17 | 322 | 326 | 321 | 325 | 4,100 |
2015/11/16 | 323 | 323 | 318 | 322 | 8,800 |
2015/11/13 | 325 | 326 | 322 | 324 | 8,300 |
2015/11/12 | 327 | 327 | 322 | 325 | 9,800 |
2015/11/11 | 330 | 330 | 324 | 325 | 20,500 |
2015/11/10 | 325 | 331 | 325 | 331 | 18,000 |
2015/11/09 | 325 | 329 | 325 | 325 | 6,600 |
2015/11/06 | 320 | 329 | 320 | 325 | 35,900 |
2015/11/05 | 327 | 339 | 315 | 327 | 134,600 |
2015/11/04 | 315 | 316 | 305 | 311 | 29,900 |
2015/11/02 | 315 | 315 | 311 | 313 | 8,200 |
2015/10/30 | 312 | 313 | 310 | 310 | 14,300 |
2015/10/29 | 311 | 311 | 306 | 309 | 10,100 |
2015/10/28 | 311 | 312 | 308 | 309 | 7,400 |
2015/10/27 | 311 | 314 | 308 | 309 | 29,300 |
2015/10/26 | 314 | 314 | 312 | 314 | 16,900 |
2015/10/23 | 312 | 314 | 310 | 314 | 3,800 |
2015/10/22 | 311 | 311 | 305 | 310 | 8,000 |
2015/10/21 | 311 | 314 | 308 | 309 | 16,400 |
2015/10/20 | 310 | 315 | 309 | 310 | 8,500 |
2015/10/19 | 314 | 314 | 310 | 310 | 16,400 |
2015/10/16 | 317 | 317 | 310 | 314 | 23,700 |
2015/10/15 | 310 | 314 | 306 | 309 | 32,000 |
2015/10/14 | 309 | 322 | 305 | 311 | 122,900 |
2015/10/13 | 345 | 352 | 323 | 329 | 61,200 |
2015/10/09 | 342 | 348 | 340 | 345 | 9,200 |
2015/10/08 | 344 | 346 | 332 | 346 | 10,600 |
2015/10/07 | 338 | 344 | 337 | 344 | 1,600 |
2015/10/06 | 340 | 341 | 336 | 338 | 3,200 |
2015/10/05 | 341 | 344 | 334 | 335 | 7,900 |
2015/10/02 | 334 | 338 | 333 | 338 | 6,900 |
2015/10/01 | 330 | 335 | 329 | 332 | 6,300 |
2015/09/30 | 335 | 337 | 331 | 336 | 7,200 |
2015/09/29 | 328 | 334 | 328 | 329 | 10,100 |
2015/09/28 | 322 | 330 | 322 | 330 | 7,200 |
2015/09/25 | 328 | 335 | 327 | 328 | 10,000 |
2015/09/24 | 323 | 323 | 319 | 322 | 9,900 |
2015/09/18 | 325 | 334 | 321 | 334 | 9,500 |
2015/09/17 | 334 | 342 | 326 | 326 | 78,400 |
2015/09/16 | 322 | 323 | 320 | 320 | 1,200 |
2015/09/15 | 324 | 326 | 323 | 326 | 8,900 |
2015/09/14 | 328 | 333 | 321 | 324 | 16,400 |
2015/09/11 | 315 | 324 | 315 | 324 | 2,700 |
2015/09/10 | 313 | 323 | 313 | 323 | 1,100 |
2015/09/09 | 320 | 323 | 317 | 321 | 8,900 |
2015/09/08 | 331 | 331 | 311 | 312 | 6,500 |
2015/09/07 | 304 | 328 | 304 | 328 | 17,000 |
2015/09/04 | 322 | 326 | 322 | 326 | 11,000 |
2015/09/03 | 327 | 330 | 320 | 329 | 15,300 |
2015/09/02 | 320 | 327 | 316 | 327 | 12,500 |
2015/09/01 | 332 | 332 | 319 | 321 | 4,000 |
2015/08/31 | 336 | 336 | 332 | 332 | 2,200 |
2015/08/28 | 326 | 340 | 326 | 330 | 16,000 |
2015/08/27 | 322 | 328 | 322 | 326 | 27,500 |
2015/08/26 | 301 | 341 | 301 | 330 | 51,800 |
2015/08/25 | 300 | 319 | 282 | 301 | 47,400 |
2015/08/24 | 330 | 330 | 309 | 310 | 75,000 |
2015/08/21 | 341 | 342 | 329 | 332 | 101,100 |
2015/08/20 | 342 | 345 | 341 | 342 | 36,800 |
2015/08/19 | 344 | 350 | 342 | 342 | 29,100 |
2015/08/18 | 341 | 345 | 340 | 343 | 28,500 |
2015/08/17 | 340 | 345 | 340 | 342 | 11,300 |
2015/08/14 | 342 | 343 | 339 | 340 | 26,100 |
2015/08/13 | 341 | 344 | 340 | 342 | 16,600 |
2015/08/12 | 345 | 345 | 340 | 341 | 21,600 |
2015/08/11 | 355 | 355 | 343 | 345 | 49,700 |
2015/08/10 | 341 | 353 | 341 | 350 | 55,900 |
2015/08/07 | 343 | 343 | 336 | 339 | 8,900 |
2015/08/06 | 342 | 344 | 341 | 343 | 11,000 |
2015/08/05 | 339 | 342 | 337 | 340 | 26,300 |
2015/08/04 | 333 | 340 | 333 | 336 | 10,300 |
2015/08/03 | 338 | 338 | 331 | 332 | 11,900 |
2015/07/31 | 332 | 340 | 332 | 339 | 12,400 |
2015/07/30 | 336 | 340 | 328 | 332 | 29,700 |
2015/07/29 | 340 | 340 | 336 | 339 | 7,900 |
2015/07/28 | 338 | 340 | 333 | 340 | 13,800 |
2015/07/27 | 336 | 340 | 335 | 339 | 9,200 |
2015/07/24 | 341 | 346 | 338 | 339 | 17,400 |
2015/07/23 | 341 | 342 | 339 | 340 | 8,900 |
2015/07/22 | 340 | 343 | 337 | 339 | 9,000 |
2015/07/21 | 344 | 348 | 330 | 340 | 56,800 |
2015/07/17 | 341 | 344 | 340 | 342 | 12,200 |
2015/07/16 | 341 | 343 | 341 | 342 | 8,200 |
2015/07/15 | 340 | 345 | 336 | 340 | 29,400 |
2015/07/14 | 338 | 341 | 337 | 340 | 14,000 |
2015/07/13 | 335 | 337 | 331 | 337 | 14,500 |
2015/07/10 | 334 | 339 | 328 | 330 | 42,400 |
2015/07/09 | 327 | 337 | 322 | 334 | 79,200 |
2015/07/08 | 346 | 346 | 332 | 334 | 33,500 |
2015/07/07 | 344 | 349 | 340 | 346 | 17,100 |
2015/07/06 | 345 | 351 | 343 | 345 | 13,100 |
2015/07/03 | 338 | 347 | 338 | 347 | 23,400 |
2015/07/02 | 343 | 344 | 337 | 337 | 18,400 |
2015/07/01 | 335 | 358 | 335 | 343 | 73,500 |
2015/06/30 | 334 | 344 | 332 | 336 | 19,600 |
2015/06/29 | 335 | 338 | 332 | 333 | 50,900 |
2015/06/26 | 348 | 352 | 341 | 345 | 37,200 |
2015/06/25 | 351 | 354 | 347 | 347 | 19,700 |
2015/06/24 | 345 | 357 | 345 | 350 | 48,700 |
2015/06/23 | 349 | 350 | 342 | 343 | 70,400 |
2015/06/22 | 351 | 354 | 341 | 348 | 74,800 |
2015/06/19 | 366 | 368 | 351 | 357 | 154,200 |
2015/06/18 | 376 | 384 | 364 | 365 | 109,000 |
2015/06/17 | 375 | 390 | 371 | 384 | 92,100 |
2015/06/16 | 391 | 395 | 375 | 380 | 175,500 |
2015/06/15 | 385 | 403 | 367 | 388 | 579,000 |
2015/06/12 | 368 | 369 | 360 | 362 | 41,900 |
2015/06/11 | 378 | 379 | 363 | 366 | 138,400 |
2015/06/10 | 358 | 377 | 355 | 356 | 164,900 |
2015/06/09 | 361 | 370 | 353 | 357 | 191,200 |
2015/06/08 | 383 | 405 | 361 | 368 | 595,600 |
2015/06/05 | 400 | 400 | 370 | 381 | 443,800 |
2015/06/04 | 430 | 457 | 377 | 392 | 2,095,300 |
2015/06/03 | 349 | 428 | 346 | 414 | 2,350,800 |
2015/06/02 | 335 | 366 | 334 | 348 | 209,300 |
2015/06/01 | 332 | 333 | 328 | 330 | 10,500 |
2015/05/29 | 328 | 329 | 326 | 329 | 19,400 |
2015/05/28 | 327 | 328 | 325 | 328 | 4,800 |
2015/05/27 | 325 | 326 | 325 | 325 | 8,100 |
2015/05/26 | 327 | 327 | 326 | 326 | 2,700 |
2015/05/25 | 325 | 327 | 325 | 326 | 15,000 |
2015/05/22 | 328 | 328 | 326 | 328 | 12,500 |
2015/05/21 | 329 | 329 | 326 | 328 | 5,400 |
2015/05/20 | 329 | 329 | 325 | 329 | 11,000 |
2015/05/19 | 325 | 328 | 325 | 328 | 8,800 |
2015/05/18 | 329 | 330 | 325 | 328 | 6,400 |
2015/05/15 | 328 | 329 | 328 | 329 | 4,600 |
2015/05/14 | 329 | 329 | 325 | 328 | 7,100 |
2015/05/13 | 331 | 331 | 327 | 327 | 3,000 |
2015/05/12 | 331 | 331 | 328 | 328 | 25,000 |
2015/05/11 | 330 | 330 | 326 | 328 | 6,800 |
2015/05/08 | 330 | 331 | 323 | 328 | 9,200 |
2015/05/07 | 329 | 330 | 325 | 330 | 11,700 |
2015/05/01 | 330 | 332 | 329 | 330 | 5,100 |
2015/04/30 | 331 | 334 | 330 | 330 | 8,600 |
2015/04/28 | 332 | 333 | 331 | 331 | 11,000 |
2015/04/27 | 332 | 333 | 330 | 333 | 3,100 |
2015/04/24 | 330 | 333 | 330 | 333 | 8,100 |
2015/04/23 | 333 | 334 | 330 | 330 | 5,200 |
2015/04/22 | 331 | 332 | 330 | 331 | 4,300 |
2015/04/21 | 332 | 334 | 330 | 334 | 14,500 |
2015/04/20 | 333 | 334 | 332 | 332 | 8,500 |
2015/04/17 | 334 | 340 | 332 | 335 | 7,700 |
2015/04/16 | 335 | 335 | 333 | 335 | 12,800 |
2015/04/15 | 336 | 338 | 335 | 335 | 19,200 |
2015/04/14 | 333 | 350 | 333 | 336 | 20,800 |
2015/04/13 | 332 | 334 | 331 | 333 | 5,600 |
2015/04/10 | 332 | 332 | 330 | 332 | 3,400 |
2015/04/09 | 331 | 332 | 330 | 331 | 3,800 |
2015/04/08 | 332 | 333 | 331 | 331 | 8,200 |
2015/04/07 | 330 | 333 | 330 | 332 | 6,000 |
2015/04/06 | 331 | 333 | 331 | 332 | 2,000 |
2015/04/03 | 333 | 333 | 330 | 330 | 12,500 |
2015/04/02 | 331 | 334 | 331 | 333 | 3,300 |
2015/04/01 | 332 | 332 | 331 | 332 | 4,500 |
2015/03/31 | 334 | 336 | 331 | 335 | 8,000 |
2015/03/30 | 330 | 335 | 330 | 335 | 1,900 |
2015/03/27 | 333 | 336 | 330 | 335 | 7,000 |
2015/03/26 | 338 | 339 | 334 | 334 | 7,700 |
2015/03/25 | 339 | 339 | 335 | 338 | 12,200 |
2015/03/24 | 339 | 339 | 337 | 339 | 6,500 |
2015/03/23 | 340 | 341 | 338 | 340 | 12,500 |
2015/03/20 | 340 | 342 | 339 | 342 | 6,200 |
2015/03/19 | 341 | 342 | 340 | 341 | 7,700 |
2015/03/18 | 346 | 346 | 341 | 343 | 7,700 |
2015/03/17 | 344 | 346 | 342 | 346 | 8,400 |
2015/03/16 | 344 | 348 | 339 | 346 | 33,900 |
2015/03/13 | 338 | 340 | 336 | 339 | 14,100 |
2015/03/12 | 340 | 342 | 336 | 337 | 13,400 |
2015/03/11 | 335 | 338 | 334 | 337 | 5,300 |
2015/03/10 | 340 | 340 | 334 | 335 | 13,800 |
2015/03/09 | 338 | 340 | 338 | 338 | 5,000 |
2015/03/06 | 344 | 344 | 340 | 341 | 9,200 |
2015/03/05 | 345 | 346 | 341 | 343 | 12,100 |
2015/03/04 | 343 | 345 | 340 | 343 | 23,400 |
2015/03/03 | 350 | 350 | 343 | 345 | 20,400 |
2015/03/02 | 350 | 351 | 343 | 348 | 34,500 |
2015/02/27 | 347 | 352 | 342 | 346 | 46,400 |
2015/02/26 | 346 | 353 | 341 | 345 | 36,100 |
2015/02/25 | 339 | 353 | 338 | 352 | 62,500 |
2015/02/24 | 382 | 396 | 337 | 341 | 385,900 |
2015/02/23 | 336 | 350 | 334 | 342 | 55,500 |
2015/02/20 | 331 | 334 | 331 | 333 | 20,300 |
2015/02/19 | 332 | 336 | 332 | 334 | 10,800 |
2015/02/18 | 335 | 337 | 329 | 333 | 16,400 |
2015/02/17 | 335 | 335 | 331 | 334 | 5,400 |
2015/02/16 | 330 | 334 | 330 | 331 | 13,700 |
2015/02/13 | 335 | 335 | 323 | 328 | 25,900 |
2015/02/12 | 333 | 337 | 331 | 335 | 24,600 |
2015/02/10 | 326 | 335 | 326 | 331 | 22,400 |
2015/02/09 | 327 | 328 | 325 | 325 | 4,400 |
2015/02/06 | 330 | 330 | 324 | 324 | 3,900 |
2015/02/05 | 324 | 324 | 324 | 324 | 400 |
2015/02/04 | 326 | 326 | 324 | 324 | 3,000 |
2015/02/03 | 327 | 330 | 324 | 324 | 7,200 |
2015/02/02 | 326 | 327 | 324 | 325 | 4,600 |
2015/01/30 | 324 | 327 | 324 | 326 | 2,700 |
2015/01/29 | 324 | 326 | 323 | 324 | 4,500 |
2015/01/28 | 324 | 327 | 323 | 324 | 8,600 |
2015/01/27 | 326 | 327 | 323 | 326 | 5,700 |
2015/01/26 | 325 | 325 | 323 | 325 | 6,300 |
2015/01/23 | 328 | 328 | 323 | 323 | 4,500 |
2015/01/22 | 324 | 325 | 323 | 323 | 4,400 |
2015/01/21 | 324 | 326 | 324 | 325 | 1,500 |
2015/01/20 | 327 | 327 | 324 | 324 | 5,100 |
2015/01/19 | 324 | 326 | 324 | 324 | 9,000 |
2015/01/16 | 325 | 326 | 323 | 326 | 16,300 |
2015/01/15 | 328 | 328 | 325 | 328 | 9,700 |
2015/01/14 | 327 | 329 | 327 | 328 | 5,500 |
2015/01/13 | 327 | 330 | 327 | 329 | 5,400 |
2015/01/09 | 334 | 334 | 329 | 331 | 5,500 |
2015/01/08 | 329 | 333 | 327 | 332 | 9,100 |
2015/01/07 | 331 | 333 | 325 | 329 | 24,300 |
2015/01/06 | 334 | 337 | 330 | 332 | 16,900 |
2015/01/05 | 335 | 336 | 332 | 335 | 6,900 |