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 |
---|---|---|---|---|---|
2019/12/30 | 444 | 447 | 440 | 447 | 5,200 |
2019/12/27 | 431 | 442 | 431 | 442 | 4,800 |
2019/12/26 | 434 | 434 | 430 | 431 | 8,700 |
2019/12/25 | 439 | 439 | 434 | 434 | 4,100 |
2019/12/24 | 438 | 441 | 438 | 439 | 5,400 |
2019/12/23 | 441 | 442 | 437 | 437 | 7,900 |
2019/12/20 | 436 | 443 | 434 | 437 | 8,200 |
2019/12/19 | 442 | 442 | 436 | 436 | 1,700 |
2019/12/18 | 446 | 446 | 436 | 442 | 6,800 |
2019/12/17 | 442 | 453 | 433 | 435 | 11,800 |
2019/12/16 | 444 | 456 | 440 | 445 | 37,200 |
2019/12/13 | 433 | 444 | 428 | 444 | 17,800 |
2019/12/12 | 429 | 430 | 429 | 429 | 1,100 |
2019/12/11 | 429 | 429 | 427 | 427 | 5,900 |
2019/12/10 | 432 | 434 | 430 | 433 | 6,400 |
2019/12/09 | 438 | 438 | 435 | 435 | 1,000 |
2019/12/06 | 434 | 445 | 434 | 440 | 7,900 |
2019/12/05 | 426 | 434 | 426 | 434 | 4,500 |
2019/12/04 | 429 | 430 | 428 | 429 | 1,300 |
2019/12/03 | 435 | 435 | 428 | 432 | 7,500 |
2019/12/02 | 436 | 436 | 430 | 433 | 3,000 |
2019/11/29 | 431 | 437 | 431 | 434 | 2,600 |
2019/11/28 | 434 | 434 | 431 | 434 | 3,200 |
2019/11/27 | 435 | 435 | 432 | 432 | 2,000 |
2019/11/26 | 433 | 437 | 431 | 432 | 14,500 |
2019/11/25 | 432 | 432 | 431 | 431 | 1,800 |
2019/11/22 | 429 | 433 | 429 | 431 | 4,700 |
2019/11/21 | 432 | 434 | 430 | 430 | 5,300 |
2019/11/20 | 433 | 435 | 431 | 431 | 5,300 |
2019/11/19 | 438 | 439 | 433 | 433 | 6,200 |
2019/11/18 | 438 | 438 | 434 | 438 | 5,800 |
2019/11/15 | 431 | 431 | 422 | 426 | 3,200 |
2019/11/14 | 426 | 428 | 424 | 428 | 2,000 |
2019/11/13 | 420 | 426 | 420 | 425 | 1,900 |
2019/11/12 | 420 | 420 | 418 | 418 | 300 |
2019/11/11 | 417 | 419 | 417 | 419 | 500 |
2019/11/08 | 420 | 421 | 417 | 417 | 3,100 |
2019/11/07 | 424 | 426 | 421 | 421 | 1,800 |
2019/11/06 | 427 | 427 | 417 | 421 | 5,400 |
2019/11/05 | 439 | 439 | 431 | 432 | 5,300 |
2019/11/01 | 437 | 437 | 431 | 431 | 2,400 |
2019/10/31 | 440 | 440 | 428 | 434 | 17,700 |
2019/10/30 | 426 | 443 | 426 | 440 | 15,100 |
2019/10/29 | 428 | 430 | 426 | 427 | 5,300 |
2019/10/28 | 430 | 431 | 428 | 429 | 2,000 |
2019/10/25 | 435 | 438 | 430 | 430 | 2,800 |
2019/10/24 | 441 | 441 | 438 | 439 | 1,700 |
2019/10/23 | 443 | 443 | 437 | 441 | 1,700 |
2019/10/21 | 437 | 444 | 435 | 436 | 2,800 |
2019/10/18 | 430 | 436 | 429 | 433 | 1,700 |
2019/10/17 | 428 | 434 | 428 | 430 | 2,700 |
2019/10/16 | 446 | 446 | 427 | 427 | 12,300 |
2019/10/15 | 434 | 444 | 434 | 441 | 20,500 |
2019/10/11 | 432 | 437 | 428 | 428 | 3,200 |
2019/10/10 | 429 | 436 | 418 | 436 | 22,900 |
2019/10/09 | 426 | 439 | 426 | 430 | 24,400 |
2019/10/08 | 419 | 426 | 419 | 424 | 3,100 |
2019/10/07 | 420 | 426 | 420 | 421 | 7,200 |
2019/10/04 | 418 | 431 | 411 | 418 | 24,200 |
2019/10/03 | 410 | 410 | 406 | 409 | 2,700 |
2019/10/02 | 408 | 424 | 408 | 414 | 14,400 |
2019/10/01 | 413 | 415 | 401 | 407 | 4,900 |
2019/09/30 | 411 | 418 | 401 | 410 | 29,400 |
2019/09/27 | 405 | 415 | 404 | 413 | 20,400 |
2019/09/26 | 413 | 420 | 392 | 406 | 82,300 |
2019/09/25 | 410 | 413 | 405 | 412 | 5,700 |
2019/09/24 | 414 | 415 | 409 | 411 | 15,300 |
2019/09/20 | 412 | 413 | 410 | 411 | 1,100 |
2019/09/19 | 413 | 413 | 413 | 413 | 200 |
2019/09/18 | 406 | 407 | 406 | 407 | 500 |
2019/09/17 | 407 | 412 | 407 | 410 | 2,000 |
2019/09/13 | 410 | 411 | 410 | 411 | 400 |
2019/09/12 | 411 | 413 | 411 | 412 | 1,500 |
2019/09/11 | 413 | 413 | 412 | 413 | 1,300 |
2019/09/10 | 411 | 412 | 406 | 406 | 3,900 |
2019/09/09 | 408 | 417 | 408 | 410 | 1,900 |
2019/09/06 | 408 | 413 | 407 | 408 | 1,000 |
2019/09/05 | 405 | 406 | 405 | 406 | 200 |
2019/09/04 | 405 | 405 | 404 | 404 | 1,200 |
2019/09/03 | 407 | 407 | 403 | 405 | 2,600 |
2019/09/02 | 407 | 407 | 405 | 407 | 1,300 |
2019/08/30 | 398 | 406 | 398 | 406 | 3,500 |
2019/08/29 | 398 | 398 | 398 | 398 | 200 |
2019/08/28 | 403 | 406 | 403 | 403 | 2,100 |
2019/08/27 | 397 | 403 | 396 | 403 | 3,100 |
2019/08/26 | 400 | 400 | 396 | 397 | 2,500 |
2019/08/23 | 410 | 410 | 404 | 404 | 2,300 |
2019/08/22 | 399 | 409 | 396 | 407 | 6,400 |
2019/08/21 | 392 | 400 | 392 | 394 | 4,100 |
2019/08/20 | 391 | 392 | 390 | 390 | 700 |
2019/08/19 | 390 | 391 | 386 | 391 | 1,700 |
2019/08/16 | 381 | 387 | 381 | 387 | 1,900 |
2019/08/15 | 384 | 387 | 382 | 384 | 2,400 |
2019/08/14 | 392 | 394 | 387 | 390 | 3,800 |
2019/08/13 | 405 | 405 | 395 | 395 | 5,800 |
2019/08/09 | 404 | 407 | 404 | 405 | 2,500 |
2019/08/08 | 408 | 408 | 404 | 405 | 2,400 |
2019/08/07 | 400 | 404 | 399 | 404 | 800 |
2019/08/06 | 400 | 400 | 394 | 399 | 4,800 |
2019/08/05 | 410 | 411 | 403 | 408 | 3,200 |
2019/08/02 | 411 | 411 | 403 | 403 | 2,600 |
2019/08/01 | 414 | 414 | 407 | 407 | 2,600 |
2019/07/31 | 415 | 415 | 409 | 411 | 3,400 |
2019/07/30 | 416 | 418 | 416 | 418 | 700 |
2019/07/29 | 415 | 418 | 415 | 416 | 900 |
2019/07/26 | 414 | 416 | 412 | 412 | 4,900 |
2019/07/25 | 415 | 417 | 413 | 414 | 3,500 |
2019/07/24 | 416 | 416 | 415 | 416 | 3,500 |
2019/07/23 | 417 | 417 | 411 | 415 | 7,400 |
2019/07/22 | 416 | 418 | 414 | 414 | 4,600 |
2019/07/19 | 420 | 430 | 407 | 416 | 32,000 |
2019/07/18 | 420 | 496 | 415 | 415 | 204,300 |
2019/07/17 | 416 | 416 | 416 | 416 | 2,000 |
2019/07/16 | 407 | 409 | 407 | 408 | 1,600 |
2019/07/12 | 415 | 415 | 413 | 415 | 2,300 |
2019/07/11 | 419 | 423 | 418 | 423 | 1,800 |
2019/07/10 | 416 | 416 | 414 | 414 | 1,000 |
2019/07/09 | 417 | 417 | 415 | 415 | 300 |
2019/07/08 | 411 | 417 | 411 | 417 | 900 |
2019/07/05 | 415 | 415 | 412 | 412 | 600 |
2019/07/04 | 411 | 420 | 408 | 411 | 2,200 |
2019/07/03 | 420 | 420 | 410 | 412 | 5,300 |
2019/07/02 | 427 | 430 | 410 | 420 | 6,300 |
2019/07/01 | 411 | 429 | 410 | 429 | 3,400 |
2019/06/28 | 407 | 407 | 402 | 407 | 900 |
2019/06/27 | 405 | 405 | 402 | 402 | 1,800 |
2019/06/26 | 402 | 406 | 402 | 403 | 700 |
2019/06/25 | 405 | 405 | 404 | 404 | 1,400 |
2019/06/24 | 409 | 409 | 403 | 404 | 3,100 |
2019/06/21 | 407 | 407 | 404 | 405 | 2,600 |
2019/06/20 | 406 | 413 | 406 | 409 | 1,000 |
2019/06/19 | 418 | 418 | 403 | 406 | 4,400 |
2019/06/18 | 403 | 404 | 402 | 402 | 1,300 |
2019/06/17 | 411 | 411 | 402 | 403 | 7,000 |
2019/06/14 | 424 | 425 | 412 | 413 | 7,500 |
2019/06/13 | 429 | 438 | 408 | 420 | 10,800 |
2019/06/12 | 440 | 447 | 429 | 429 | 24,300 |
2019/06/11 | 420 | 440 | 417 | 438 | 20,500 |
2019/06/10 | 427 | 427 | 418 | 418 | 11,800 |
2019/06/07 | 423 | 423 | 412 | 420 | 7,600 |
2019/06/06 | 414 | 425 | 412 | 421 | 18,000 |
2019/06/05 | 404 | 411 | 399 | 402 | 14,100 |
2019/06/04 | 393 | 404 | 390 | 397 | 12,400 |
2019/06/03 | 386 | 404 | 386 | 395 | 7,400 |
2019/05/31 | 387 | 387 | 386 | 386 | 400 |
2019/05/30 | 398 | 398 | 390 | 390 | 400 |
2019/05/29 | 396 | 396 | 390 | 395 | 500 |
2019/05/28 | 390 | 390 | 390 | 390 | 200 |
2019/05/27 | 390 | 390 | 390 | 390 | 400 |
2019/05/24 | 391 | 391 | 391 | 391 | 100 |
2019/05/23 | 386 | 392 | 386 | 392 | 300 |
2019/05/22 | 386 | 394 | 386 | 394 | 300 |
2019/05/21 | 390 | 390 | 390 | 390 | 100 |
2019/05/15 | 386 | 390 | 385 | 390 | 1,500 |
2019/05/14 | 388 | 388 | 388 | 388 | 100 |
2019/05/10 | 414 | 414 | 404 | 404 | 2,900 |
2019/05/09 | 393 | 397 | 390 | 390 | 1,200 |
2019/05/08 | 392 | 392 | 385 | 390 | 2,600 |
2019/05/07 | 382 | 391 | 382 | 386 | 1,200 |
2019/04/26 | 382 | 390 | 380 | 383 | 5,400 |
2019/04/25 | 375 | 387 | 374 | 383 | 16,500 |
2019/04/24 | 392 | 396 | 392 | 394 | 800 |
2019/04/23 | 398 | 406 | 391 | 391 | 6,100 |
2019/04/22 | 409 | 410 | 402 | 402 | 1,700 |
2019/04/19 | 420 | 421 | 402 | 414 | 12,700 |
2019/04/18 | 412 | 419 | 411 | 417 | 3,100 |
2019/04/17 | 401 | 417 | 401 | 415 | 4,400 |
2019/04/16 | 400 | 401 | 400 | 400 | 600 |
2019/04/15 | 396 | 402 | 390 | 402 | 7,800 |
2019/04/12 | 390 | 390 | 390 | 390 | 300 |
2019/04/11 | 387 | 387 | 387 | 387 | 1,200 |
2019/04/10 | 392 | 392 | 381 | 387 | 4,200 |
2019/04/09 | 401 | 402 | 400 | 400 | 1,000 |
2019/04/08 | 435 | 435 | 398 | 402 | 16,400 |
2019/04/05 | 415 | 420 | 409 | 420 | 1,700 |
2019/04/04 | 412 | 418 | 412 | 416 | 5,200 |
2019/04/03 | 393 | 413 | 393 | 412 | 8,100 |
2019/04/02 | 399 | 399 | 393 | 395 | 1,800 |
2019/04/01 | 392 | 401 | 388 | 394 | 6,500 |
2019/03/29 | 401 | 401 | 386 | 387 | 1,700 |
2019/03/28 | 385 | 402 | 385 | 393 | 1,900 |
2019/03/27 | 379 | 382 | 379 | 382 | 700 |
2019/03/26 | 381 | 384 | 381 | 382 | 900 |
2019/03/25 | 380 | 381 | 372 | 381 | 1,300 |
2019/03/22 | 382 | 386 | 368 | 385 | 16,000 |
2019/03/20 | 380 | 382 | 379 | 382 | 500 |
2019/03/19 | 379 | 381 | 378 | 380 | 3,300 |
2019/03/18 | 385 | 387 | 385 | 386 | 1,600 |
2019/03/15 | 394 | 394 | 388 | 392 | 2,000 |
2019/03/14 | 391 | 391 | 391 | 391 | 200 |
2019/03/13 | 395 | 395 | 395 | 395 | 100 |
2019/03/12 | 381 | 398 | 380 | 398 | 8,700 |
2019/03/11 | 392 | 394 | 389 | 389 | 2,500 |
2019/03/08 | 400 | 401 | 392 | 397 | 5,800 |
2019/03/07 | 400 | 401 | 400 | 400 | 1,100 |
2019/03/06 | 403 | 403 | 400 | 400 | 3,700 |
2019/03/05 | 404 | 408 | 402 | 408 | 4,200 |
2019/03/04 | 404 | 406 | 400 | 403 | 2,800 |
2019/03/01 | 404 | 411 | 403 | 411 | 5,700 |
2019/02/28 | 409 | 411 | 404 | 405 | 1,700 |
2019/02/27 | 411 | 412 | 403 | 412 | 3,700 |
2019/02/26 | 410 | 412 | 406 | 409 | 1,500 |
2019/02/25 | 414 | 414 | 406 | 408 | 6,500 |
2019/02/22 | 423 | 423 | 413 | 413 | 3,100 |
2019/02/21 | 420 | 423 | 416 | 420 | 2,700 |
2019/02/20 | 425 | 435 | 420 | 420 | 5,000 |
2019/02/19 | 420 | 460 | 420 | 420 | 23,600 |
2019/02/18 | 409 | 430 | 401 | 428 | 6,100 |
2019/02/15 | 406 | 407 | 399 | 407 | 3,500 |
2019/02/14 | 401 | 402 | 398 | 401 | 3,200 |
2019/02/13 | 409 | 409 | 394 | 401 | 7,600 |
2019/02/12 | 414 | 419 | 408 | 409 | 3,500 |
2019/02/08 | 415 | 424 | 414 | 416 | 8,500 |
2019/02/07 | 443 | 445 | 436 | 444 | 10,300 |
2019/02/06 | 441 | 446 | 438 | 442 | 10,400 |
2019/02/05 | 431 | 441 | 429 | 441 | 3,400 |
2019/02/04 | 429 | 433 | 425 | 430 | 1,300 |
2019/02/01 | 422 | 430 | 421 | 425 | 8,100 |
2019/01/31 | 425 | 429 | 420 | 429 | 5,000 |
2019/01/30 | 424 | 429 | 424 | 425 | 2,500 |
2019/01/29 | 423 | 423 | 417 | 422 | 3,400 |
2019/01/28 | 422 | 426 | 420 | 426 | 4,800 |
2019/01/25 | 419 | 428 | 419 | 422 | 7,200 |
2019/01/24 | 411 | 419 | 411 | 414 | 5,500 |
2019/01/23 | 406 | 415 | 404 | 411 | 8,800 |
2019/01/22 | 400 | 405 | 400 | 403 | 3,600 |
2019/01/21 | 400 | 407 | 395 | 395 | 8,600 |
2019/01/18 | 393 | 401 | 386 | 400 | 12,900 |
2019/01/17 | 391 | 391 | 387 | 387 | 2,200 |
2019/01/16 | 395 | 395 | 387 | 392 | 8,600 |
2019/01/15 | 385 | 397 | 385 | 395 | 7,100 |
2019/01/11 | 392 | 395 | 385 | 385 | 14,100 |
2019/01/10 | 392 | 392 | 378 | 388 | 8,200 |
2019/01/09 | 370 | 392 | 368 | 392 | 10,200 |
2019/01/08 | 362 | 371 | 362 | 365 | 2,400 |
2019/01/07 | 351 | 368 | 351 | 359 | 9,800 |
2019/01/04 | 337 | 349 | 337 | 349 | 10,900 |