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 |
---|---|---|---|---|---|
2017/12/29 | 400 | 407 | 397 | 401 | 14,400 |
2017/12/28 | 400 | 408 | 396 | 399 | 12,700 |
2017/12/27 | 391 | 399 | 383 | 398 | 31,100 |
2017/12/26 | 398 | 398 | 385 | 392 | 14,000 |
2017/12/25 | 407 | 407 | 396 | 398 | 10,300 |
2017/12/22 | 405 | 411 | 402 | 408 | 16,900 |
2017/12/21 | 395 | 410 | 395 | 410 | 15,200 |
2017/12/20 | 402 | 406 | 398 | 398 | 18,600 |
2017/12/19 | 405 | 410 | 396 | 407 | 36,000 |
2017/12/18 | 419 | 419 | 404 | 405 | 14,700 |
2017/12/15 | 410 | 419 | 403 | 417 | 24,900 |
2017/12/14 | 420 | 423 | 401 | 407 | 49,600 |
2017/12/13 | 423 | 431 | 417 | 419 | 43,300 |
2017/12/12 | 414 | 429 | 410 | 425 | 82,400 |
2017/12/11 | 395 | 410 | 391 | 410 | 54,200 |
2017/12/08 | 390 | 396 | 385 | 390 | 47,500 |
2017/12/07 | 395 | 396 | 385 | 393 | 63,700 |
2017/12/06 | 428 | 444 | 390 | 403 | 311,900 |
2017/12/05 | 403 | 473 | 398 | 420 | 903,300 |
2017/12/04 | 381 | 443 | 360 | 405 | 385,900 |
2017/12/01 | 380 | 385 | 375 | 379 | 31,700 |
2017/11/30 | 374 | 376 | 370 | 376 | 44,300 |
2017/11/29 | 372 | 376 | 365 | 370 | 31,400 |
2017/11/28 | 372 | 386 | 368 | 379 | 85,100 |
2017/11/27 | 362 | 375 | 357 | 367 | 69,600 |
2017/11/24 | 357 | 359 | 351 | 358 | 14,600 |
2017/11/22 | 365 | 367 | 357 | 357 | 24,500 |
2017/11/21 | 352 | 367 | 352 | 360 | 43,500 |
2017/11/20 | 345 | 352 | 345 | 352 | 20,800 |
2017/11/17 | 340 | 347 | 339 | 347 | 8,500 |
2017/11/16 | 336 | 340 | 335 | 340 | 2,900 |
2017/11/15 | 341 | 344 | 336 | 337 | 8,100 |
2017/11/14 | 343 | 343 | 339 | 343 | 1,000 |
2017/11/13 | 343 | 345 | 340 | 342 | 10,600 |
2017/11/10 | 342 | 346 | 337 | 343 | 31,100 |
2017/11/09 | 353 | 353 | 339 | 348 | 34,200 |
2017/11/08 | 345 | 354 | 341 | 353 | 31,800 |
2017/11/07 | 350 | 351 | 334 | 343 | 48,900 |
2017/11/06 | 340 | 395 | 340 | 344 | 283,500 |
2017/11/02 | 339 | 342 | 335 | 337 | 35,200 |
2017/11/01 | 330 | 340 | 329 | 340 | 25,300 |
2017/10/31 | 330 | 331 | 329 | 329 | 2,800 |
2017/10/30 | 329 | 333 | 327 | 332 | 16,600 |
2017/10/27 | 332 | 332 | 326 | 331 | 11,400 |
2017/10/26 | 329 | 334 | 329 | 332 | 12,800 |
2017/10/25 | 334 | 336 | 324 | 328 | 8,600 |
2017/10/24 | 328 | 333 | 325 | 333 | 7,400 |
2017/10/23 | 327 | 328 | 325 | 328 | 3,900 |
2017/10/20 | 330 | 330 | 326 | 328 | 4,500 |
2017/10/19 | 328 | 331 | 326 | 330 | 18,900 |
2017/10/18 | 334 | 334 | 327 | 333 | 12,000 |
2017/10/17 | 329 | 337 | 328 | 332 | 14,500 |
2017/10/16 | 327 | 340 | 324 | 332 | 30,400 |
2017/10/13 | 324 | 328 | 324 | 327 | 9,000 |
2017/10/12 | 326 | 328 | 323 | 324 | 13,800 |
2017/10/11 | 320 | 369 | 320 | 326 | 120,600 |
2017/10/10 | 319 | 320 | 317 | 320 | 1,500 |
2017/10/06 | 316 | 320 | 316 | 320 | 3,100 |
2017/10/05 | 317 | 320 | 317 | 317 | 6,000 |
2017/10/04 | 322 | 323 | 318 | 320 | 2,700 |
2017/10/03 | 323 | 324 | 320 | 321 | 1,500 |
2017/10/02 | 320 | 325 | 317 | 324 | 6,000 |
2017/09/29 | 318 | 319 | 318 | 319 | 900 |
2017/09/28 | 318 | 322 | 318 | 322 | 500 |
2017/09/27 | 312 | 320 | 312 | 318 | 1,800 |
2017/09/26 | 322 | 322 | 319 | 320 | 1,800 |
2017/09/25 | 323 | 324 | 318 | 319 | 9,100 |
2017/09/22 | 316 | 327 | 316 | 319 | 5,200 |
2017/09/21 | 325 | 326 | 312 | 313 | 42,700 |
2017/09/20 | 324 | 324 | 316 | 320 | 3,900 |
2017/09/19 | 322 | 323 | 322 | 323 | 1,500 |
2017/09/15 | 320 | 320 | 317 | 320 | 5,500 |
2017/09/14 | 321 | 325 | 321 | 321 | 2,400 |
2017/09/13 | 320 | 325 | 317 | 317 | 14,400 |
2017/09/12 | 322 | 324 | 321 | 322 | 2,900 |
2017/09/11 | 320 | 320 | 318 | 320 | 4,100 |
2017/09/08 | 319 | 321 | 316 | 320 | 9,200 |
2017/09/07 | 325 | 325 | 313 | 323 | 7,500 |
2017/09/06 | 315 | 325 | 315 | 325 | 6,100 |
2017/09/05 | 323 | 323 | 316 | 318 | 3,400 |
2017/09/04 | 321 | 321 | 318 | 320 | 7,400 |
2017/09/01 | 324 | 327 | 322 | 324 | 8,700 |
2017/08/31 | 316 | 321 | 316 | 318 | 8,400 |
2017/08/30 | 314 | 316 | 313 | 316 | 2,000 |
2017/08/29 | 308 | 313 | 306 | 313 | 7,200 |
2017/08/28 | 309 | 314 | 307 | 308 | 3,800 |
2017/08/25 | 310 | 312 | 302 | 304 | 25,900 |
2017/08/24 | 320 | 322 | 305 | 309 | 16,400 |
2017/08/23 | 314 | 321 | 314 | 321 | 5,600 |
2017/08/22 | 307 | 314 | 307 | 310 | 4,500 |
2017/08/21 | 324 | 324 | 305 | 311 | 7,400 |
2017/08/18 | 327 | 327 | 319 | 320 | 5,000 |
2017/08/17 | 316 | 329 | 316 | 329 | 13,000 |
2017/08/16 | 308 | 318 | 308 | 311 | 5,800 |
2017/08/15 | 306 | 310 | 303 | 307 | 9,500 |
2017/08/14 | 309 | 310 | 299 | 309 | 6,700 |
2017/08/10 | 302 | 311 | 302 | 307 | 12,900 |
2017/08/09 | 308 | 313 | 301 | 305 | 20,500 |
2017/08/08 | 306 | 316 | 299 | 307 | 77,400 |
2017/08/07 | 334 | 335 | 332 | 335 | 13,900 |
2017/08/04 | 331 | 334 | 326 | 331 | 3,500 |
2017/08/03 | 327 | 335 | 320 | 330 | 11,500 |
2017/08/02 | 324 | 324 | 323 | 324 | 2,100 |
2017/08/01 | 315 | 323 | 315 | 322 | 6,400 |
2017/07/31 | 323 | 323 | 316 | 317 | 5,900 |
2017/07/28 | 338 | 340 | 322 | 322 | 21,300 |
2017/07/27 | 335 | 338 | 331 | 332 | 9,500 |
2017/07/26 | 336 | 339 | 335 | 339 | 11,400 |
2017/07/25 | 325 | 339 | 323 | 339 | 37,400 |
2017/07/24 | 321 | 333 | 318 | 322 | 109,600 |
2017/07/21 | 320 | 332 | 319 | 319 | 21,700 |
2017/07/20 | 316 | 324 | 315 | 321 | 10,200 |
2017/07/19 | 312 | 316 | 309 | 316 | 12,400 |
2017/07/18 | 310 | 313 | 305 | 312 | 13,800 |
2017/07/14 | 309 | 309 | 306 | 308 | 3,700 |
2017/07/13 | 308 | 310 | 305 | 309 | 3,800 |
2017/07/12 | 305 | 308 | 305 | 308 | 3,500 |
2017/07/11 | 304 | 309 | 302 | 305 | 10,400 |
2017/07/10 | 305 | 307 | 303 | 304 | 7,500 |
2017/07/07 | 305 | 308 | 302 | 304 | 8,500 |
2017/07/06 | 305 | 309 | 304 | 307 | 15,800 |
2017/07/05 | 306 | 310 | 301 | 305 | 12,500 |
2017/07/04 | 307 | 308 | 303 | 306 | 10,000 |
2017/07/03 | 310 | 310 | 301 | 304 | 17,400 |
2017/06/30 | 300 | 310 | 300 | 310 | 19,900 |
2017/06/29 | 312 | 312 | 297 | 303 | 90,800 |
2017/06/28 | 298 | 378 | 298 | 305 | 917,100 |
2017/06/27 | 293 | 298 | 293 | 298 | 8,800 |
2017/06/26 | 291 | 296 | 288 | 293 | 13,000 |
2017/06/23 | 287 | 291 | 280 | 291 | 15,700 |
2017/06/22 | 289 | 291 | 283 | 287 | 6,200 |
2017/06/21 | 288 | 290 | 285 | 289 | 22,000 |
2017/06/20 | 290 | 290 | 289 | 290 | 2,700 |
2017/06/19 | 287 | 290 | 286 | 289 | 3,900 |
2017/06/16 | 292 | 294 | 286 | 286 | 14,000 |
2017/06/15 | 290 | 292 | 283 | 292 | 8,800 |
2017/06/14 | 291 | 293 | 285 | 291 | 4,400 |
2017/06/13 | 293 | 294 | 287 | 291 | 3,100 |
2017/06/12 | 285 | 297 | 285 | 293 | 4,700 |
2017/06/09 | 292 | 297 | 277 | 284 | 32,200 |
2017/06/08 | 292 | 294 | 290 | 290 | 7,900 |
2017/06/07 | 293 | 293 | 287 | 290 | 2,400 |
2017/06/06 | 291 | 296 | 283 | 289 | 20,500 |
2017/06/05 | 282 | 294 | 282 | 293 | 27,000 |
2017/06/02 | 283 | 284 | 280 | 283 | 9,800 |
2017/06/01 | 280 | 295 | 275 | 283 | 68,500 |
2017/05/31 | 277 | 282 | 275 | 282 | 10,600 |
2017/05/30 | 279 | 280 | 267 | 277 | 36,800 |
2017/05/29 | 275 | 279 | 270 | 278 | 7,500 |
2017/05/26 | 272 | 273 | 270 | 273 | 6,400 |
2017/05/25 | 268 | 272 | 268 | 272 | 2,200 |
2017/05/24 | 268 | 269 | 268 | 268 | 2,500 |
2017/05/23 | 267 | 271 | 266 | 267 | 4,400 |
2017/05/22 | 266 | 268 | 263 | 267 | 9,600 |
2017/05/19 | 264 | 269 | 264 | 265 | 4,100 |
2017/05/18 | 265 | 272 | 264 | 264 | 45,600 |
2017/05/17 | 266 | 273 | 263 | 273 | 31,800 |
2017/05/16 | 263 | 265 | 261 | 263 | 12,800 |
2017/05/15 | 261 | 264 | 259 | 261 | 23,500 |
2017/05/12 | 265 | 266 | 260 | 260 | 37,800 |
2017/05/11 | 268 | 316 | 264 | 267 | 620,100 |
2017/05/10 | 261 | 264 | 259 | 261 | 14,600 |
2017/05/09 | 263 | 263 | 258 | 260 | 18,900 |
2017/05/08 | 260 | 260 | 257 | 257 | 3,400 |
2017/05/02 | 259 | 259 | 257 | 257 | 1,400 |
2017/05/01 | 255 | 257 | 254 | 257 | 3,100 |
2017/04/28 | 254 | 257 | 252 | 255 | 5,600 |
2017/04/27 | 259 | 259 | 257 | 258 | 3,900 |
2017/04/26 | 255 | 256 | 254 | 254 | 1,000 |
2017/04/25 | 252 | 260 | 251 | 255 | 3,600 |
2017/04/24 | 258 | 259 | 252 | 254 | 8,200 |
2017/04/21 | 257 | 261 | 257 | 258 | 10,700 |
2017/04/20 | 252 | 260 | 252 | 257 | 9,600 |
2017/04/19 | 254 | 254 | 253 | 253 | 2,400 |
2017/04/18 | 250 | 253 | 250 | 252 | 7,600 |
2017/04/17 | 249 | 252 | 248 | 249 | 2,100 |
2017/04/14 | 250 | 253 | 248 | 249 | 6,600 |
2017/04/13 | 252 | 252 | 247 | 250 | 27,000 |
2017/04/12 | 249 | 281 | 248 | 250 | 68,500 |
2017/04/11 | 255 | 255 | 248 | 248 | 12,700 |
2017/04/10 | 249 | 255 | 248 | 255 | 8,900 |
2017/04/07 | 250 | 253 | 249 | 253 | 5,000 |
2017/04/06 | 253 | 254 | 250 | 252 | 8,000 |
2017/04/05 | 251 | 254 | 251 | 254 | 1,600 |
2017/04/04 | 257 | 257 | 250 | 251 | 8,900 |
2017/04/03 | 260 | 260 | 256 | 260 | 3,400 |
2017/03/31 | 256 | 262 | 250 | 262 | 39,500 |
2017/03/30 | 257 | 257 | 251 | 251 | 2,200 |
2017/03/29 | 255 | 255 | 250 | 254 | 18,600 |
2017/03/28 | 259 | 259 | 250 | 255 | 15,900 |
2017/03/27 | 260 | 260 | 254 | 257 | 2,800 |
2017/03/24 | 260 | 262 | 250 | 260 | 10,600 |
2017/03/23 | 249 | 260 | 249 | 260 | 3,600 |
2017/03/22 | 251 | 253 | 248 | 249 | 18,300 |
2017/03/21 | 256 | 256 | 251 | 252 | 10,200 |
2017/03/17 | 256 | 260 | 256 | 256 | 3,500 |
2017/03/16 | 257 | 260 | 257 | 257 | 3,800 |
2017/03/15 | 259 | 261 | 250 | 255 | 42,000 |
2017/03/14 | 263 | 263 | 260 | 261 | 3,200 |
2017/03/13 | 262 | 263 | 261 | 261 | 2,200 |
2017/03/10 | 261 | 262 | 260 | 262 | 6,800 |
2017/03/09 | 262 | 263 | 262 | 263 | 2,200 |
2017/03/08 | 264 | 264 | 261 | 261 | 1,700 |
2017/03/07 | 264 | 264 | 261 | 261 | 1,700 |
2017/03/06 | 265 | 265 | 263 | 263 | 700 |
2017/03/03 | 263 | 265 | 263 | 265 | 700 |
2017/03/02 | 264 | 265 | 263 | 264 | 1,600 |
2017/03/01 | 264 | 266 | 262 | 262 | 1,800 |
2017/02/28 | 264 | 264 | 262 | 264 | 1,500 |
2017/02/27 | 269 | 269 | 263 | 264 | 400 |
2017/02/24 | 265 | 270 | 261 | 267 | 5,900 |
2017/02/23 | 270 | 270 | 261 | 267 | 6,900 |
2017/02/22 | 264 | 264 | 262 | 262 | 1,600 |
2017/02/21 | 265 | 266 | 262 | 262 | 2,600 |
2017/02/20 | 261 | 262 | 261 | 262 | 3,000 |
2017/02/17 | 260 | 260 | 259 | 260 | 2,400 |
2017/02/16 | 260 | 262 | 259 | 262 | 15,800 |
2017/02/15 | 260 | 266 | 257 | 260 | 6,000 |
2017/02/14 | 264 | 264 | 263 | 263 | 6,000 |
2017/02/13 | 266 | 267 | 263 | 264 | 11,700 |
2017/02/10 | 266 | 266 | 266 | 266 | 2,000 |
2017/02/09 | 265 | 265 | 263 | 263 | 1,900 |
2017/02/08 | 261 | 264 | 260 | 264 | 3,500 |
2017/02/07 | 258 | 260 | 257 | 260 | 5,300 |
2017/02/06 | 257 | 260 | 257 | 258 | 8,800 |
2017/02/03 | 262 | 264 | 255 | 260 | 6,300 |
2017/02/02 | 259 | 262 | 256 | 262 | 12,300 |
2017/02/01 | 260 | 260 | 259 | 259 | 2,800 |
2017/01/31 | 259 | 260 | 258 | 258 | 5,400 |
2017/01/30 | 265 | 265 | 256 | 259 | 15,400 |
2017/01/27 | 262 | 266 | 260 | 264 | 7,500 |
2017/01/26 | 264 | 265 | 259 | 261 | 23,300 |
2017/01/25 | 261 | 267 | 261 | 262 | 49,000 |
2017/01/24 | 280 | 296 | 265 | 265 | 106,100 |
2017/01/23 | 262 | 293 | 254 | 268 | 139,800 |
2017/01/20 | 255 | 265 | 255 | 258 | 16,400 |
2017/01/19 | 257 | 258 | 255 | 256 | 4,500 |
2017/01/18 | 258 | 260 | 254 | 255 | 15,700 |
2017/01/17 | 255 | 258 | 253 | 255 | 5,800 |
2017/01/16 | 256 | 258 | 255 | 257 | 11,500 |
2017/01/13 | 257 | 261 | 256 | 259 | 11,200 |
2017/01/12 | 255 | 259 | 254 | 257 | 18,200 |
2017/01/11 | 264 | 269 | 255 | 262 | 6,200 |
2017/01/10 | 271 | 271 | 263 | 264 | 10,200 |
2017/01/06 | 278 | 280 | 260 | 263 | 70,900 |
2017/01/05 | 236 | 307 | 236 | 265 | 460,500 |
2017/01/04 | 237 | 237 | 234 | 235 | 12,600 |