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 |
---|---|---|---|---|---|
2018/12/28 | 339 | 353 | 339 | 353 | 10,200 |
2018/12/27 | 330 | 351 | 330 | 349 | 10,300 |
2018/12/26 | 320 | 329 | 318 | 323 | 9,700 |
2018/12/25 | 306 | 323 | 306 | 320 | 14,100 |
2018/12/21 | 364 | 373 | 339 | 346 | 21,700 |
2018/12/20 | 395 | 396 | 369 | 371 | 14,000 |
2018/12/19 | 421 | 421 | 390 | 395 | 25,200 |
2018/12/18 | 423 | 435 | 419 | 422 | 24,200 |
2018/12/17 | 425 | 426 | 420 | 422 | 5,100 |
2018/12/14 | 433 | 433 | 422 | 427 | 10,300 |
2018/12/13 | 436 | 440 | 431 | 435 | 4,700 |
2018/12/12 | 425 | 440 | 425 | 436 | 12,300 |
2018/12/11 | 425 | 428 | 420 | 428 | 7,900 |
2018/12/10 | 431 | 432 | 419 | 425 | 13,600 |
2018/12/07 | 427 | 432 | 421 | 431 | 7,000 |
2018/12/06 | 425 | 427 | 413 | 427 | 14,100 |
2018/12/05 | 422 | 433 | 421 | 425 | 6,200 |
2018/12/04 | 432 | 435 | 431 | 432 | 10,700 |
2018/12/03 | 425 | 433 | 425 | 432 | 7,100 |
2018/11/30 | 424 | 428 | 422 | 424 | 5,500 |
2018/11/29 | 427 | 435 | 423 | 424 | 10,100 |
2018/11/28 | 428 | 434 | 420 | 427 | 10,800 |
2018/11/27 | 421 | 430 | 414 | 428 | 11,700 |
2018/11/26 | 410 | 421 | 408 | 421 | 5,200 |
2018/11/22 | 404 | 411 | 397 | 410 | 10,300 |
2018/11/21 | 401 | 410 | 399 | 409 | 8,400 |
2018/11/20 | 418 | 418 | 405 | 405 | 9,800 |
2018/11/19 | 421 | 422 | 414 | 419 | 10,600 |
2018/11/16 | 424 | 432 | 418 | 425 | 9,000 |
2018/11/15 | 428 | 429 | 424 | 427 | 3,700 |
2018/11/14 | 435 | 435 | 428 | 430 | 3,400 |
2018/11/13 | 431 | 437 | 430 | 433 | 4,700 |
2018/11/12 | 431 | 437 | 431 | 431 | 5,800 |
2018/11/09 | 437 | 438 | 433 | 436 | 14,000 |
2018/11/08 | 442 | 450 | 440 | 440 | 18,700 |
2018/11/07 | 440 | 450 | 436 | 444 | 20,400 |
2018/11/06 | 434 | 447 | 431 | 435 | 41,000 |
2018/11/05 | 479 | 479 | 448 | 450 | 19,500 |
2018/11/02 | 488 | 519 | 461 | 473 | 201,900 |
2018/11/01 | 433 | 453 | 429 | 453 | 6,500 |
2018/10/31 | 440 | 452 | 420 | 433 | 25,600 |
2018/10/30 | 422 | 424 | 417 | 424 | 11,700 |
2018/10/29 | 434 | 437 | 415 | 424 | 12,500 |
2018/10/26 | 452 | 456 | 430 | 440 | 11,900 |
2018/10/25 | 463 | 463 | 435 | 452 | 11,500 |
2018/10/24 | 473 | 473 | 465 | 466 | 1,100 |
2018/10/23 | 471 | 472 | 461 | 461 | 4,900 |
2018/10/22 | 485 | 485 | 470 | 470 | 4,000 |
2018/10/19 | 471 | 485 | 470 | 479 | 6,500 |
2018/10/18 | 463 | 485 | 463 | 475 | 32,600 |
2018/10/17 | 471 | 481 | 463 | 463 | 6,100 |
2018/10/16 | 470 | 474 | 464 | 470 | 8,900 |
2018/10/15 | 467 | 470 | 465 | 470 | 3,400 |
2018/10/12 | 449 | 469 | 449 | 469 | 15,500 |
2018/10/11 | 445 | 453 | 445 | 452 | 8,600 |
2018/10/10 | 458 | 462 | 454 | 461 | 8,300 |
2018/10/09 | 480 | 480 | 453 | 453 | 15,200 |
2018/10/05 | 471 | 497 | 449 | 473 | 57,700 |
2018/10/04 | 485 | 512 | 461 | 464 | 194,700 |
2018/10/03 | 459 | 493 | 457 | 485 | 97,100 |
2018/10/02 | 455 | 459 | 452 | 458 | 12,700 |
2018/10/01 | 441 | 448 | 441 | 447 | 11,200 |
2018/09/28 | 444 | 444 | 441 | 441 | 3,900 |
2018/09/27 | 448 | 448 | 440 | 444 | 1,400 |
2018/09/26 | 450 | 450 | 444 | 444 | 1,400 |
2018/09/25 | 456 | 456 | 444 | 450 | 14,400 |
2018/09/21 | 446 | 452 | 446 | 448 | 7,700 |
2018/09/20 | 437 | 454 | 437 | 448 | 31,900 |
2018/09/19 | 430 | 436 | 427 | 436 | 8,600 |
2018/09/18 | 425 | 431 | 423 | 431 | 4,900 |
2018/09/14 | 423 | 425 | 416 | 425 | 2,700 |
2018/09/13 | 419 | 422 | 417 | 421 | 3,200 |
2018/09/12 | 420 | 420 | 415 | 415 | 2,400 |
2018/09/11 | 416 | 421 | 416 | 420 | 2,600 |
2018/09/10 | 420 | 420 | 417 | 417 | 1,700 |
2018/09/07 | 425 | 428 | 420 | 420 | 2,700 |
2018/09/06 | 428 | 430 | 424 | 430 | 4,100 |
2018/09/05 | 424 | 434 | 418 | 431 | 2,100 |
2018/09/04 | 416 | 418 | 416 | 418 | 400 |
2018/09/03 | 421 | 421 | 416 | 416 | 2,200 |
2018/08/31 | 422 | 423 | 420 | 422 | 1,400 |
2018/08/30 | 425 | 429 | 420 | 423 | 5,900 |
2018/08/29 | 429 | 438 | 417 | 423 | 12,300 |
2018/08/28 | 423 | 433 | 422 | 429 | 16,500 |
2018/08/27 | 424 | 425 | 419 | 422 | 2,800 |
2018/08/24 | 422 | 424 | 417 | 417 | 2,800 |
2018/08/23 | 415 | 419 | 415 | 419 | 6,700 |
2018/08/22 | 412 | 421 | 412 | 417 | 5,100 |
2018/08/21 | 414 | 416 | 410 | 415 | 6,700 |
2018/08/20 | 412 | 416 | 412 | 416 | 1,600 |
2018/08/17 | 410 | 416 | 409 | 412 | 3,700 |
2018/08/16 | 414 | 416 | 402 | 410 | 7,900 |
2018/08/15 | 410 | 418 | 406 | 411 | 5,300 |
2018/08/14 | 406 | 412 | 403 | 406 | 7,300 |
2018/08/13 | 420 | 425 | 406 | 407 | 20,000 |
2018/08/10 | 457 | 457 | 417 | 420 | 63,500 |
2018/08/09 | 460 | 470 | 455 | 462 | 29,100 |
2018/08/08 | 465 | 465 | 454 | 460 | 14,000 |
2018/08/07 | 450 | 460 | 450 | 457 | 16,100 |
2018/08/06 | 480 | 480 | 454 | 456 | 26,100 |
2018/08/03 | 486 | 499 | 483 | 488 | 34,200 |
2018/08/02 | 447 | 514 | 447 | 481 | 137,600 |
2018/08/01 | 442 | 454 | 442 | 447 | 10,500 |
2018/07/31 | 441 | 442 | 440 | 440 | 2,200 |
2018/07/30 | 443 | 445 | 442 | 442 | 700 |
2018/07/27 | 442 | 442 | 442 | 442 | 1,400 |
2018/07/26 | 442 | 447 | 441 | 444 | 1,600 |
2018/07/25 | 448 | 448 | 445 | 445 | 2,000 |
2018/07/24 | 455 | 455 | 445 | 450 | 2,900 |
2018/07/23 | 444 | 447 | 435 | 440 | 5,400 |
2018/07/20 | 444 | 458 | 442 | 449 | 5,900 |
2018/07/19 | 440 | 449 | 440 | 445 | 3,800 |
2018/07/18 | 443 | 444 | 438 | 440 | 7,200 |
2018/07/17 | 445 | 449 | 439 | 441 | 12,500 |
2018/07/13 | 462 | 462 | 448 | 453 | 5,000 |
2018/07/12 | 450 | 464 | 448 | 451 | 5,700 |
2018/07/11 | 456 | 467 | 452 | 453 | 7,300 |
2018/07/10 | 472 | 472 | 451 | 463 | 16,300 |
2018/07/09 | 460 | 472 | 446 | 472 | 18,000 |
2018/07/06 | 413 | 484 | 413 | 460 | 103,400 |
2018/07/05 | 406 | 424 | 400 | 412 | 32,600 |
2018/07/04 | 416 | 417 | 403 | 406 | 44,300 |
2018/07/03 | 429 | 433 | 405 | 419 | 24,000 |
2018/07/02 | 424 | 435 | 424 | 424 | 3,400 |
2018/06/29 | 418 | 429 | 416 | 426 | 7,400 |
2018/06/28 | 416 | 425 | 416 | 421 | 5,800 |
2018/06/27 | 426 | 427 | 421 | 421 | 2,000 |
2018/06/26 | 446 | 446 | 417 | 426 | 15,500 |
2018/06/25 | 433 | 441 | 431 | 431 | 6,800 |
2018/06/22 | 439 | 445 | 435 | 435 | 8,700 |
2018/06/21 | 440 | 447 | 438 | 439 | 9,900 |
2018/06/20 | 438 | 447 | 435 | 442 | 18,500 |
2018/06/19 | 466 | 466 | 444 | 446 | 20,900 |
2018/06/18 | 468 | 473 | 461 | 461 | 12,100 |
2018/06/15 | 450 | 483 | 442 | 475 | 43,800 |
2018/06/14 | 473 | 475 | 466 | 466 | 20,000 |
2018/06/13 | 477 | 482 | 476 | 479 | 15,500 |
2018/06/12 | 485 | 485 | 480 | 481 | 11,600 |
2018/06/11 | 484 | 488 | 484 | 488 | 4,000 |
2018/06/08 | 492 | 492 | 482 | 482 | 6,500 |
2018/06/07 | 492 | 500 | 486 | 489 | 17,200 |
2018/06/06 | 480 | 491 | 480 | 484 | 8,900 |
2018/06/05 | 501 | 508 | 475 | 481 | 46,700 |
2018/06/04 | 520 | 520 | 504 | 510 | 14,700 |
2018/06/01 | 508 | 529 | 508 | 522 | 32,400 |
2018/05/31 | 502 | 520 | 496 | 518 | 46,900 |
2018/05/30 | 492 | 504 | 488 | 497 | 19,900 |
2018/05/29 | 505 | 514 | 499 | 505 | 31,500 |
2018/05/28 | 494 | 515 | 492 | 508 | 63,500 |
2018/05/25 | 502 | 508 | 482 | 486 | 65,600 |
2018/05/24 | 520 | 529 | 497 | 498 | 192,800 |
2018/05/23 | 466 | 476 | 460 | 460 | 19,400 |
2018/05/22 | 468 | 480 | 460 | 474 | 49,600 |
2018/05/21 | 456 | 463 | 456 | 462 | 19,300 |
2018/05/18 | 456 | 456 | 452 | 453 | 10,100 |
2018/05/17 | 453 | 457 | 447 | 454 | 13,400 |
2018/05/16 | 445 | 458 | 445 | 451 | 17,700 |
2018/05/15 | 454 | 460 | 443 | 453 | 40,800 |
2018/05/14 | 477 | 477 | 453 | 456 | 104,000 |
2018/05/11 | 492 | 492 | 458 | 472 | 579,500 |
2018/05/10 | 417 | 417 | 410 | 412 | 25,600 |
2018/05/09 | 420 | 420 | 410 | 413 | 22,800 |
2018/05/08 | 421 | 427 | 410 | 420 | 102,900 |
2018/05/07 | 397 | 403 | 391 | 403 | 3,500 |
2018/05/02 | 402 | 403 | 400 | 400 | 1,100 |
2018/05/01 | 402 | 406 | 400 | 402 | 3,700 |
2018/04/27 | 408 | 408 | 400 | 400 | 4,600 |
2018/04/26 | 408 | 408 | 405 | 408 | 6,600 |
2018/04/25 | 403 | 406 | 397 | 400 | 15,700 |
2018/04/24 | 410 | 415 | 406 | 406 | 32,000 |
2018/04/23 | 409 | 412 | 405 | 410 | 15,500 |
2018/04/20 | 401 | 406 | 400 | 404 | 10,900 |
2018/04/19 | 405 | 416 | 401 | 401 | 32,900 |
2018/04/18 | 399 | 409 | 395 | 399 | 40,100 |
2018/04/17 | 402 | 402 | 394 | 399 | 13,200 |
2018/04/16 | 393 | 401 | 391 | 398 | 16,700 |
2018/04/13 | 392 | 399 | 392 | 393 | 2,800 |
2018/04/12 | 397 | 398 | 392 | 393 | 4,300 |
2018/04/11 | 406 | 408 | 400 | 401 | 11,400 |
2018/04/10 | 398 | 404 | 390 | 403 | 26,500 |
2018/04/09 | 389 | 396 | 385 | 394 | 26,800 |
2018/04/06 | 380 | 390 | 380 | 387 | 30,900 |
2018/04/05 | 383 | 383 | 380 | 380 | 3,300 |
2018/04/04 | 387 | 387 | 376 | 380 | 12,400 |
2018/04/03 | 380 | 388 | 379 | 386 | 10,400 |
2018/04/02 | 377 | 382 | 377 | 381 | 1,100 |
2018/03/30 | 384 | 384 | 378 | 380 | 4,600 |
2018/03/29 | 388 | 388 | 375 | 380 | 15,900 |
2018/03/28 | 383 | 383 | 380 | 380 | 2,000 |
2018/03/27 | 376 | 390 | 374 | 387 | 15,600 |
2018/03/26 | 382 | 382 | 365 | 378 | 6,600 |
2018/03/23 | 380 | 383 | 377 | 383 | 4,600 |
2018/03/22 | 377 | 387 | 377 | 387 | 6,200 |
2018/03/20 | 379 | 379 | 361 | 379 | 12,000 |
2018/03/19 | 384 | 387 | 372 | 372 | 5,300 |
2018/03/16 | 381 | 387 | 373 | 387 | 7,500 |
2018/03/15 | 391 | 393 | 385 | 387 | 5,700 |
2018/03/14 | 396 | 396 | 384 | 391 | 7,400 |
2018/03/13 | 391 | 394 | 384 | 394 | 18,900 |
2018/03/12 | 390 | 397 | 382 | 397 | 26,300 |
2018/03/09 | 377 | 385 | 377 | 384 | 21,100 |
2018/03/08 | 376 | 382 | 376 | 377 | 1,600 |
2018/03/07 | 378 | 378 | 378 | 378 | 200 |
2018/03/06 | 377 | 382 | 376 | 378 | 2,400 |
2018/03/05 | 372 | 379 | 372 | 374 | 9,700 |
2018/03/02 | 375 | 375 | 370 | 372 | 3,100 |
2018/03/01 | 381 | 381 | 374 | 378 | 2,500 |
2018/02/28 | 375 | 382 | 375 | 381 | 4,900 |
2018/02/27 | 367 | 383 | 366 | 376 | 25,000 |
2018/02/26 | 367 | 370 | 363 | 365 | 8,100 |
2018/02/23 | 361 | 365 | 361 | 365 | 2,300 |
2018/02/22 | 363 | 365 | 361 | 361 | 2,200 |
2018/02/21 | 363 | 364 | 363 | 363 | 500 |
2018/02/20 | 365 | 368 | 362 | 363 | 3,400 |
2018/02/19 | 363 | 368 | 360 | 366 | 3,200 |
2018/02/16 | 360 | 377 | 360 | 363 | 3,700 |
2018/02/15 | 361 | 362 | 359 | 360 | 8,200 |
2018/02/14 | 378 | 378 | 357 | 360 | 6,600 |
2018/02/13 | 380 | 380 | 364 | 364 | 20,600 |
2018/02/09 | 364 | 370 | 360 | 366 | 31,900 |
2018/02/08 | 371 | 395 | 370 | 391 | 42,000 |
2018/02/07 | 364 | 364 | 353 | 355 | 8,300 |
2018/02/06 | 340 | 357 | 337 | 348 | 60,800 |
2018/02/05 | 378 | 381 | 375 | 379 | 14,200 |
2018/02/02 | 390 | 391 | 386 | 391 | 4,200 |
2018/02/01 | 396 | 397 | 388 | 390 | 7,000 |
2018/01/31 | 387 | 395 | 386 | 395 | 16,100 |
2018/01/30 | 406 | 406 | 377 | 389 | 42,300 |
2018/01/29 | 410 | 415 | 404 | 406 | 23,000 |
2018/01/26 | 401 | 420 | 397 | 412 | 53,200 |
2018/01/25 | 399 | 404 | 377 | 404 | 51,800 |
2018/01/24 | 404 | 406 | 398 | 399 | 16,100 |
2018/01/23 | 405 | 407 | 400 | 404 | 24,800 |
2018/01/22 | 396 | 401 | 387 | 400 | 18,700 |
2018/01/19 | 393 | 396 | 387 | 392 | 23,500 |
2018/01/18 | 409 | 409 | 393 | 396 | 15,200 |
2018/01/17 | 410 | 415 | 404 | 404 | 26,000 |
2018/01/16 | 415 | 416 | 411 | 414 | 11,000 |
2018/01/15 | 413 | 417 | 410 | 415 | 17,000 |
2018/01/12 | 418 | 421 | 408 | 413 | 22,200 |
2018/01/11 | 415 | 418 | 407 | 415 | 28,600 |
2018/01/10 | 408 | 430 | 401 | 408 | 113,500 |
2018/01/09 | 401 | 409 | 394 | 401 | 31,100 |
2018/01/05 | 404 | 405 | 400 | 401 | 13,900 |
2018/01/04 | 415 | 419 | 403 | 403 | 19,100 |