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 |
|---|---|---|---|---|---|
| 2024/12/30 | 812 | 812 | 788 | 793 | 20,000 |
| 2024/12/27 | 806 | 806 | 777 | 803 | 22,200 |
| 2024/12/26 | 788 | 805 | 787 | 792 | 27,300 |
| 2024/12/25 | 793 | 795 | 786 | 788 | 14,900 |
| 2024/12/24 | 793 | 795 | 789 | 792 | 8,200 |
| 2024/12/23 | 787 | 793 | 786 | 791 | 10,600 |
| 2024/12/20 | 784 | 789 | 784 | 788 | 6,200 |
| 2024/12/19 | 779 | 786 | 777 | 778 | 13,800 |
| 2024/12/18 | 776 | 782 | 776 | 777 | 5,800 |
| 2024/12/17 | 788 | 788 | 775 | 776 | 26,700 |
| 2024/12/16 | 790 | 793 | 788 | 789 | 6,100 |
| 2024/12/13 | 791 | 798 | 790 | 790 | 8,000 |
| 2024/12/12 | 794 | 800 | 790 | 790 | 19,400 |
| 2024/12/11 | 814 | 814 | 797 | 799 | 23,200 |
| 2024/12/10 | 820 | 820 | 812 | 817 | 10,900 |
| 2024/12/09 | 825 | 825 | 813 | 816 | 18,500 |
| 2024/12/06 | 830 | 830 | 811 | 819 | 42,800 |
| 2024/12/05 | 783 | 808 | 781 | 805 | 34,600 |
| 2024/12/04 | 784 | 786 | 781 | 782 | 5,500 |
| 2024/12/03 | 791 | 791 | 785 | 785 | 4,100 |
| 2024/12/02 | 785 | 787 | 784 | 786 | 2,500 |
| 2024/11/29 | 786 | 787 | 785 | 785 | 3,400 |
| 2024/11/28 | 790 | 790 | 785 | 786 | 4,900 |
| 2024/11/27 | 789 | 790 | 786 | 788 | 4,600 |
| 2024/11/26 | 796 | 796 | 788 | 790 | 4,700 |
| 2024/11/25 | 803 | 805 | 795 | 795 | 9,400 |
| 2024/11/22 | 801 | 812 | 794 | 794 | 11,300 |
| 2024/11/21 | 809 | 814 | 797 | 797 | 27,100 |
| 2024/11/20 | 795 | 797 | 784 | 793 | 16,800 |
| 2024/11/19 | 790 | 794 | 789 | 794 | 4,200 |
| 2024/11/18 | 790 | 800 | 785 | 788 | 9,900 |
| 2024/11/15 | 789 | 789 | 784 | 786 | 5,300 |
| 2024/11/14 | 786 | 789 | 782 | 788 | 5,600 |
| 2024/11/13 | 783 | 788 | 782 | 788 | 5,600 |
| 2024/11/12 | 785 | 795 | 785 | 785 | 13,200 |
| 2024/11/11 | 786 | 792 | 785 | 787 | 5,900 |
| 2024/11/08 | 791 | 796 | 780 | 787 | 9,100 |
| 2024/11/07 | 788 | 795 | 785 | 789 | 9,900 |
| 2024/11/06 | 802 | 802 | 780 | 786 | 35,900 |
| 2024/11/05 | 794 | 828 | 791 | 814 | 97,200 |
| 2024/11/01 | 769 | 789 | 769 | 784 | 14,300 |
| 2024/10/31 | 775 | 780 | 766 | 772 | 10,800 |
| 2024/10/30 | 773 | 780 | 773 | 778 | 8,100 |
| 2024/10/29 | 774 | 774 | 767 | 773 | 8,300 |
| 2024/10/28 | 764 | 773 | 762 | 773 | 8,100 |
| 2024/10/25 | 782 | 782 | 760 | 767 | 12,500 |
| 2024/10/24 | 779 | 781 | 775 | 781 | 3,400 |
| 2024/10/23 | 779 | 783 | 774 | 782 | 15,800 |
| 2024/10/22 | 779 | 782 | 774 | 779 | 9,500 |
| 2024/10/21 | 782 | 785 | 780 | 783 | 4,700 |
| 2024/10/18 | 785 | 805 | 782 | 782 | 24,600 |
| 2024/10/17 | 781 | 782 | 778 | 782 | 9,000 |
| 2024/10/16 | 785 | 785 | 781 | 781 | 2,800 |
| 2024/10/15 | 784 | 785 | 782 | 785 | 6,900 |
| 2024/10/11 | 785 | 790 | 781 | 784 | 3,000 |
| 2024/10/10 | 792 | 794 | 782 | 782 | 6,300 |
| 2024/10/09 | 786 | 786 | 781 | 785 | 7,700 |
| 2024/10/08 | 790 | 790 | 778 | 784 | 15,500 |
| 2024/10/07 | 797 | 808 | 789 | 790 | 15,100 |
| 2024/10/04 | 797 | 812 | 795 | 800 | 27,600 |
| 2024/10/03 | 795 | 796 | 786 | 788 | 14,100 |
| 2024/10/02 | 784 | 791 | 782 | 785 | 14,000 |
| 2024/10/01 | 782 | 785 | 778 | 783 | 5,400 |
| 2024/09/30 | 774 | 783 | 772 | 777 | 12,200 |
| 2024/09/27 | 783 | 795 | 779 | 784 | 8,600 |
| 2024/09/26 | 785 | 795 | 774 | 783 | 25,500 |
| 2024/09/25 | 781 | 785 | 771 | 785 | 7,900 |
| 2024/09/24 | 782 | 782 | 765 | 775 | 30,300 |
| 2024/09/20 | 760 | 860 | 758 | 775 | 375,900 |
| 2024/09/19 | 757 | 763 | 752 | 758 | 9,100 |
| 2024/09/18 | 751 | 760 | 750 | 755 | 11,400 |
| 2024/09/17 | 773 | 777 | 750 | 751 | 23,300 |
| 2024/09/13 | 777 | 780 | 767 | 772 | 13,500 |
| 2024/09/12 | 777 | 785 | 773 | 775 | 11,500 |
| 2024/09/11 | 796 | 800 | 762 | 771 | 26,200 |
| 2024/09/10 | 791 | 806 | 787 | 806 | 12,300 |
| 2024/09/09 | 776 | 792 | 771 | 787 | 19,600 |
| 2024/09/06 | 786 | 792 | 782 | 787 | 13,500 |
| 2024/09/05 | 782 | 796 | 781 | 786 | 12,200 |
| 2024/09/04 | 800 | 805 | 784 | 785 | 62,000 |
| 2024/09/03 | 813 | 835 | 813 | 820 | 28,300 |
| 2024/09/02 | 836 | 836 | 812 | 817 | 34,500 |
| 2024/08/30 | 824 | 839 | 811 | 831 | 58,300 |
| 2024/08/29 | 830 | 852 | 829 | 835 | 55,400 |
| 2024/08/28 | 865 | 868 | 823 | 827 | 178,100 |
| 2024/08/27 | 934 | 944 | 880 | 880 | 298,100 |
| 2024/08/26 | 1,005 | 1,055 | 903 | 975 | 1,625,500 |
| 2024/08/23 | 848 | 945 | 831 | 945 | 968,500 |
| 2024/08/22 | 815 | 820 | 795 | 795 | 58,800 |
| 2024/08/21 | 770 | 818 | 770 | 800 | 84,800 |
| 2024/08/20 | 778 | 786 | 769 | 775 | 22,700 |
| 2024/08/19 | 835 | 835 | 770 | 776 | 98,900 |
| 2024/08/16 | 795 | 837 | 757 | 810 | 243,700 |
| 2024/08/15 | 729 | 840 | 729 | 789 | 350,800 |
| 2024/08/14 | 682 | 729 | 678 | 719 | 19,900 |
| 2024/08/13 | 678 | 692 | 669 | 684 | 15,800 |
| 2024/08/09 | 667 | 686 | 661 | 668 | 10,500 |
| 2024/08/08 | 639 | 675 | 639 | 664 | 11,200 |
| 2024/08/07 | 610 | 645 | 610 | 636 | 19,700 |
| 2024/08/06 | 612 | 645 | 610 | 613 | 50,100 |
| 2024/08/05 | 723 | 723 | 603 | 604 | 54,800 |
| 2024/08/02 | 778 | 780 | 750 | 753 | 44,600 |
| 2024/08/01 | 798 | 800 | 782 | 791 | 9,100 |
| 2024/07/31 | 798 | 807 | 798 | 804 | 5,100 |
| 2024/07/30 | 802 | 814 | 798 | 804 | 18,100 |
| 2024/07/29 | 795 | 799 | 783 | 793 | 8,100 |
| 2024/07/26 | 788 | 795 | 785 | 792 | 6,600 |
| 2024/07/25 | 799 | 806 | 783 | 785 | 17,700 |
| 2024/07/24 | 804 | 804 | 796 | 799 | 10,500 |
| 2024/07/23 | 813 | 817 | 793 | 803 | 24,700 |
| 2024/07/22 | 850 | 865 | 817 | 817 | 59,300 |
| 2024/07/19 | 844 | 856 | 820 | 849 | 70,200 |
| 2024/07/18 | 825 | 871 | 804 | 822 | 164,500 |
| 2024/07/17 | 815 | 821 | 801 | 816 | 31,200 |
| 2024/07/16 | 781 | 808 | 781 | 803 | 14,300 |
| 2024/07/12 | 782 | 784 | 776 | 781 | 4,000 |
| 2024/07/11 | 779 | 781 | 778 | 779 | 3,000 |
| 2024/07/10 | 777 | 779 | 775 | 775 | 3,300 |
| 2024/07/09 | 781 | 781 | 775 | 780 | 5,200 |
| 2024/07/08 | 780 | 781 | 779 | 780 | 3,400 |
| 2024/07/05 | 782 | 782 | 776 | 780 | 7,400 |
| 2024/07/04 | 778 | 783 | 777 | 782 | 4,300 |
| 2024/07/03 | 782 | 782 | 777 | 780 | 4,800 |
| 2024/07/02 | 783 | 784 | 780 | 780 | 4,300 |
| 2024/07/01 | 785 | 788 | 781 | 781 | 2,400 |
| 2024/06/28 | 781 | 791 | 779 | 790 | 3,000 |
| 2024/06/27 | 778 | 786 | 778 | 784 | 5,700 |
| 2024/06/26 | 777 | 781 | 777 | 778 | 1,200 |
| 2024/06/25 | 786 | 786 | 777 | 782 | 6,300 |
| 2024/06/24 | 778 | 781 | 776 | 780 | 1,200 |
| 2024/06/21 | 771 | 776 | 771 | 774 | 3,000 |
| 2024/06/20 | 789 | 789 | 772 | 772 | 4,600 |
| 2024/06/19 | 784 | 790 | 783 | 789 | 4,400 |
| 2024/06/18 | 786 | 787 | 782 | 787 | 6,400 |
| 2024/06/17 | 771 | 784 | 768 | 784 | 5,200 |
| 2024/06/14 | 769 | 776 | 768 | 771 | 9,700 |
| 2024/06/13 | 776 | 780 | 771 | 774 | 3,500 |
| 2024/06/12 | 777 | 780 | 770 | 776 | 3,500 |
| 2024/06/11 | 773 | 782 | 773 | 780 | 1,700 |
| 2024/06/10 | 770 | 776 | 770 | 776 | 2,400 |
| 2024/06/07 | 781 | 782 | 768 | 770 | 18,600 |
| 2024/06/06 | 778 | 792 | 777 | 781 | 8,600 |
| 2024/06/05 | 776 | 786 | 775 | 782 | 3,300 |
| 2024/06/04 | 774 | 780 | 774 | 780 | 2,600 |
| 2024/06/03 | 781 | 782 | 776 | 779 | 3,000 |
| 2024/05/31 | 771 | 779 | 771 | 779 | 2,400 |
| 2024/05/30 | 775 | 777 | 773 | 773 | 2,600 |
| 2024/05/29 | 783 | 783 | 777 | 777 | 2,400 |
| 2024/05/28 | 789 | 789 | 783 | 783 | 2,400 |
| 2024/05/27 | 791 | 791 | 783 | 783 | 2,400 |
| 2024/05/24 | 791 | 791 | 788 | 789 | 1,400 |
| 2024/05/23 | 793 | 794 | 783 | 785 | 1,800 |
| 2024/05/22 | 785 | 792 | 785 | 791 | 700 |
| 2024/05/21 | 792 | 793 | 773 | 790 | 6,400 |
| 2024/05/20 | 794 | 794 | 794 | 794 | 300 |
| 2024/05/17 | 789 | 794 | 789 | 794 | 8,300 |
| 2024/05/16 | 785 | 792 | 784 | 791 | 2,300 |
| 2024/05/15 | 792 | 793 | 782 | 791 | 4,400 |
| 2024/05/14 | 782 | 789 | 780 | 789 | 3,600 |
| 2024/05/13 | 791 | 791 | 780 | 784 | 2,500 |
| 2024/05/10 | 796 | 796 | 780 | 794 | 4,800 |
| 2024/05/09 | 794 | 804 | 782 | 801 | 11,300 |
| 2024/05/08 | 790 | 801 | 787 | 794 | 13,600 |
| 2024/05/07 | 783 | 789 | 779 | 789 | 6,500 |
| 2024/05/02 | 782 | 789 | 777 | 783 | 4,400 |
| 2024/05/01 | 778 | 784 | 778 | 778 | 1,600 |
| 2024/04/30 | 784 | 786 | 779 | 779 | 1,900 |
| 2024/04/26 | 786 | 788 | 780 | 788 | 700 |
| 2024/04/25 | 787 | 789 | 777 | 788 | 3,800 |
| 2024/04/24 | 778 | 782 | 778 | 778 | 2,000 |
| 2024/04/23 | 777 | 779 | 775 | 776 | 2,200 |
| 2024/04/22 | 780 | 780 | 776 | 777 | 2,700 |
| 2024/04/19 | 780 | 780 | 777 | 780 | 4,700 |
| 2024/04/18 | 775 | 787 | 775 | 783 | 2,200 |
| 2024/04/17 | 785 | 790 | 774 | 777 | 8,300 |
| 2024/04/16 | 793 | 793 | 785 | 788 | 7,100 |
| 2024/04/15 | 792 | 800 | 791 | 793 | 3,700 |
| 2024/04/12 | 791 | 796 | 791 | 793 | 3,200 |
| 2024/04/11 | 798 | 799 | 790 | 795 | 3,900 |
| 2024/04/10 | 800 | 803 | 798 | 798 | 2,400 |
| 2024/04/09 | 799 | 804 | 799 | 800 | 2,400 |
| 2024/04/08 | 802 | 802 | 796 | 799 | 2,600 |
| 2024/04/05 | 803 | 804 | 798 | 798 | 6,900 |
| 2024/04/04 | 804 | 805 | 802 | 805 | 2,000 |
| 2024/04/03 | 806 | 806 | 803 | 804 | 2,500 |
| 2024/04/02 | 809 | 809 | 804 | 806 | 3,100 |
| 2024/04/01 | 828 | 828 | 808 | 812 | 5,400 |
| 2024/03/29 | 816 | 838 | 816 | 835 | 2,900 |
| 2024/03/28 | 831 | 839 | 816 | 829 | 6,100 |
| 2024/03/27 | 833 | 837 | 827 | 836 | 4,700 |
| 2024/03/26 | 831 | 836 | 827 | 835 | 4,800 |
| 2024/03/25 | 837 | 837 | 818 | 831 | 6,100 |
| 2024/03/22 | 827 | 833 | 822 | 833 | 5,900 |
| 2024/03/21 | 824 | 827 | 816 | 825 | 8,200 |
| 2024/03/19 | 807 | 820 | 807 | 818 | 3,800 |
| 2024/03/18 | 810 | 815 | 807 | 807 | 2,600 |
| 2024/03/15 | 822 | 823 | 810 | 810 | 3,100 |
| 2024/03/14 | 826 | 830 | 819 | 819 | 1,900 |
| 2024/03/13 | 827 | 829 | 819 | 829 | 5,500 |
| 2024/03/12 | 807 | 823 | 805 | 823 | 2,300 |
| 2024/03/11 | 818 | 820 | 807 | 811 | 5,600 |
| 2024/03/08 | 817 | 821 | 816 | 818 | 5,000 |
| 2024/03/07 | 810 | 819 | 810 | 817 | 6,000 |
| 2024/03/06 | 810 | 818 | 805 | 811 | 7,900 |
| 2024/03/05 | 810 | 818 | 810 | 814 | 3,800 |
| 2024/03/04 | 810 | 818 | 807 | 817 | 5,800 |
| 2024/03/01 | 816 | 816 | 806 | 810 | 3,300 |
| 2024/02/29 | 811 | 817 | 807 | 816 | 3,300 |
| 2024/02/28 | 805 | 817 | 801 | 811 | 5,800 |
| 2024/02/27 | 806 | 810 | 800 | 804 | 9,600 |
| 2024/02/26 | 810 | 823 | 804 | 810 | 15,000 |
| 2024/02/22 | 808 | 812 | 803 | 810 | 8,500 |
| 2024/02/21 | 803 | 816 | 803 | 816 | 4,300 |
| 2024/02/20 | 808 | 815 | 806 | 813 | 2,400 |
| 2024/02/19 | 795 | 812 | 795 | 808 | 5,600 |
| 2024/02/16 | 796 | 804 | 789 | 797 | 10,300 |
| 2024/02/15 | 825 | 827 | 780 | 796 | 24,800 |
| 2024/02/14 | 834 | 835 | 822 | 826 | 14,400 |
| 2024/02/13 | 837 | 844 | 834 | 834 | 8,900 |
| 2024/02/09 | 838 | 839 | 836 | 837 | 7,700 |
| 2024/02/08 | 850 | 850 | 833 | 842 | 13,200 |
| 2024/02/07 | 852 | 852 | 839 | 841 | 17,800 |
| 2024/02/06 | 857 | 860 | 851 | 853 | 13,600 |
| 2024/02/05 | 873 | 873 | 855 | 860 | 14,500 |
| 2024/02/02 | 861 | 867 | 860 | 862 | 5,900 |
| 2024/02/01 | 870 | 870 | 860 | 863 | 7,600 |
| 2024/01/31 | 865 | 871 | 858 | 871 | 5,100 |
| 2024/01/30 | 869 | 870 | 860 | 865 | 7,200 |
| 2024/01/29 | 863 | 871 | 863 | 869 | 5,700 |
| 2024/01/26 | 861 | 871 | 860 | 861 | 11,500 |
| 2024/01/25 | 862 | 868 | 860 | 868 | 6,800 |
| 2024/01/24 | 863 | 866 | 854 | 862 | 8,700 |
| 2024/01/23 | 868 | 868 | 853 | 861 | 12,100 |
| 2024/01/22 | 866 | 869 | 856 | 864 | 11,000 |
| 2024/01/19 | 860 | 865 | 851 | 858 | 12,200 |
| 2024/01/18 | 867 | 867 | 850 | 860 | 14,200 |
| 2024/01/17 | 870 | 871 | 860 | 864 | 8,500 |
| 2024/01/16 | 876 | 876 | 868 | 871 | 5,600 |
| 2024/01/15 | 872 | 879 | 871 | 879 | 7,500 |
| 2024/01/12 | 870 | 872 | 867 | 871 | 5,600 |
| 2024/01/11 | 869 | 871 | 858 | 870 | 11,800 |
| 2024/01/10 | 872 | 874 | 857 | 870 | 13,000 |
| 2024/01/09 | 879 | 879 | 866 | 872 | 16,500 |
| 2024/01/05 | 875 | 885 | 870 | 885 | 7,100 |
| 2024/01/04 | 878 | 885 | 869 | 883 | 7,500 |