3604 川本産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 809 | 814 | 797 | 797 | 27,100 | 797 |
| 2024-11-20 | 795 | 797 | 784 | 790 | 16,400 | 790 |
| 2024-11-19 | 790 | 793 | 789 | 790 | 3,700 | 790 |
| 2024-11-18 | 790 | 800 | 785 | 793 | 9,400 | 793 |
| 2024-11-15 | 789 | 789 | 784 | 785 | 4,100 | 785 |
| 2024-11-14 | 786 | 789 | 782 | 785 | 3,200 | 785 |
| 2024-11-13 | 783 | 788 | 782 | 782 | 4,600 | 782 |
| 2024-11-12 | 785 | 795 | 785 | 785 | 13,000 | 785 |
| 2024-11-11 | 786 | 792 | 785 | 789 | 5,400 | 789 |
| 2024-11-08 | 791 | 796 | 780 | 787 | 8,700 | 787 |
| 2024-11-07 | 788 | 795 | 785 | 789 | 9,600 | 789 |
| 2024-11-06 | 802 | 802 | 780 | 787 | 35,300 | 787 |
| 2024-11-05 | 794 | 813 | 791 | 807 | 57,900 | 807 |
| 2024-11-01 | 769 | 789 | 769 | 784 | 14,300 | 784 |
| 2024-10-31 | 775 | 780 | 766 | 772 | 10,800 | 772 |
| 2024-10-30 | 773 | 780 | 773 | 778 | 8,100 | 778 |
| 2024-10-29 | 774 | 774 | 767 | 773 | 8,300 | 773 |
| 2024-10-28 | 764 | 773 | 762 | 773 | 8,100 | 773 |
| 2024-10-25 | 782 | 782 | 760 | 767 | 12,500 | 767 |
| 2024-10-24 | 779 | 781 | 775 | 781 | 3,400 | 781 |
| 2024-10-23 | 779 | 783 | 774 | 782 | 15,800 | 782 |
| 2024-10-22 | 779 | 782 | 774 | 779 | 9,500 | 779 |
| 2024-10-21 | 782 | 785 | 780 | 783 | 4,700 | 783 |
| 2024-10-18 | 785 | 805 | 782 | 782 | 24,600 | 782 |
| 2024-10-17 | 781 | 782 | 778 | 782 | 9,000 | 782 |
| 2024-10-16 | 785 | 785 | 781 | 781 | 2,800 | 781 |
| 2024-10-15 | 784 | 785 | 782 | 785 | 6,900 | 785 |
| 2024-10-11 | 785 | 790 | 781 | 784 | 3,000 | 784 |
| 2024-10-10 | 792 | 794 | 782 | 782 | 6,300 | 782 |
| 2024-10-09 | 786 | 786 | 781 | 785 | 7,700 | 785 |
| 2024-10-08 | 790 | 790 | 778 | 784 | 15,500 | 784 |
| 2024-10-07 | 797 | 808 | 789 | 790 | 15,100 | 790 |
| 2024-10-04 | 797 | 812 | 795 | 800 | 27,600 | 800 |
| 2024-10-03 | 795 | 796 | 786 | 788 | 14,100 | 788 |
| 2024-10-02 | 784 | 791 | 782 | 785 | 14,000 | 785 |
| 2024-10-01 | 782 | 785 | 778 | 783 | 5,400 | 783 |
| 2024-09-30 | 774 | 783 | 772 | 777 | 12,200 | 777 |
| 2024-09-27 | 783 | 795 | 779 | 784 | 8,600 | 784 |
| 2024-09-26 | 785 | 795 | 774 | 783 | 25,500 | 783 |
| 2024-09-25 | 781 | 785 | 771 | 785 | 7,900 | 785 |
| 2024-09-24 | 782 | 782 | 765 | 775 | 30,300 | 775 |
| 2024-09-20 | 760 | 860 | 758 | 775 | 375,900 | 775 |
| 2024-09-19 | 757 | 763 | 752 | 758 | 9,100 | 758 |
| 2024-09-18 | 751 | 760 | 750 | 755 | 11,400 | 755 |
| 2024-09-17 | 773 | 777 | 750 | 751 | 23,300 | 751 |
| 2024-09-13 | 777 | 780 | 767 | 772 | 13,500 | 772 |
| 2024-09-12 | 777 | 785 | 773 | 775 | 11,500 | 775 |
| 2024-09-11 | 796 | 800 | 762 | 771 | 26,200 | 771 |
| 2024-09-10 | 791 | 806 | 787 | 806 | 12,300 | 806 |
| 2024-09-09 | 776 | 792 | 771 | 787 | 19,600 | 787 |
| 2024-09-06 | 786 | 792 | 782 | 787 | 13,500 | 787 |
| 2024-09-05 | 782 | 796 | 781 | 786 | 12,200 | 786 |
| 2024-09-04 | 800 | 805 | 784 | 785 | 62,000 | 785 |
| 2024-09-03 | 813 | 835 | 813 | 820 | 28,300 | 820 |
| 2024-09-02 | 836 | 836 | 812 | 817 | 34,500 | 817 |
| 2024-08-30 | 824 | 839 | 811 | 831 | 58,300 | 831 |
| 2024-08-29 | 830 | 852 | 829 | 835 | 55,400 | 835 |
| 2024-08-28 | 865 | 868 | 823 | 827 | 178,100 | 827 |
| 2024-08-27 | 934 | 944 | 880 | 880 | 298,100 | 880 |
| 2024-08-26 | 1,005 | 1,055 | 903 | 975 | 1,625,500 | 975 |
| 2024-08-23 | 848 | 945 | 831 | 945 | 968,500 | 945 |
| 2024-08-22 | 815 | 820 | 795 | 795 | 58,800 | 795 |
| 2024-08-21 | 770 | 818 | 770 | 800 | 84,800 | 800 |
| 2024-08-20 | 778 | 786 | 769 | 775 | 22,700 | 775 |
| 2024-08-19 | 835 | 835 | 770 | 776 | 98,900 | 776 |
| 2024-08-16 | 795 | 837 | 757 | 810 | 243,700 | 810 |
| 2024-08-15 | 729 | 840 | 729 | 789 | 350,800 | 789 |
| 2024-08-14 | 682 | 729 | 678 | 719 | 19,900 | 719 |
| 2024-08-13 | 678 | 692 | 669 | 684 | 15,800 | 684 |
| 2024-08-09 | 667 | 686 | 661 | 668 | 10,500 | 668 |
| 2024-08-08 | 639 | 675 | 639 | 664 | 11,200 | 664 |
| 2024-08-07 | 610 | 645 | 610 | 636 | 19,700 | 636 |
| 2024-08-06 | 612 | 645 | 610 | 613 | 50,100 | 613 |
| 2024-08-05 | 723 | 723 | 603 | 604 | 54,800 | 604 |
| 2024-08-02 | 778 | 780 | 750 | 753 | 44,600 | 753 |
| 2024-08-01 | 798 | 800 | 782 | 791 | 9,100 | 791 |
| 2024-07-31 | 798 | 807 | 798 | 804 | 5,100 | 804 |
| 2024-07-30 | 802 | 814 | 798 | 804 | 18,100 | 804 |
| 2024-07-29 | 795 | 799 | 783 | 793 | 8,100 | 793 |
| 2024-07-26 | 788 | 795 | 785 | 792 | 6,600 | 792 |
| 2024-07-25 | 799 | 806 | 783 | 785 | 17,700 | 785 |
| 2024-07-24 | 804 | 804 | 796 | 799 | 10,500 | 799 |
| 2024-07-23 | 813 | 817 | 793 | 803 | 24,700 | 803 |
| 2024-07-22 | 850 | 865 | 817 | 817 | 59,300 | 817 |
| 2024-07-19 | 844 | 856 | 820 | 849 | 70,200 | 849 |
| 2024-07-18 | 825 | 871 | 804 | 822 | 164,500 | 822 |
| 2024-07-17 | 815 | 821 | 801 | 816 | 31,200 | 816 |
| 2024-07-16 | 781 | 808 | 781 | 803 | 14,300 | 803 |
| 2024-07-12 | 782 | 784 | 776 | 781 | 4,000 | 781 |
| 2024-07-11 | 779 | 781 | 778 | 779 | 3,000 | 779 |
| 2024-07-10 | 777 | 779 | 775 | 775 | 3,300 | 775 |
| 2024-07-09 | 781 | 781 | 775 | 780 | 5,200 | 780 |
| 2024-07-08 | 780 | 781 | 779 | 780 | 3,400 | 780 |
| 2024-07-05 | 782 | 782 | 776 | 780 | 7,400 | 780 |
| 2024-07-04 | 778 | 783 | 777 | 782 | 4,300 | 782 |
| 2024-07-03 | 782 | 782 | 777 | 780 | 4,800 | 780 |
| 2024-07-02 | 783 | 784 | 780 | 780 | 4,300 | 780 |
| 2024-07-01 | 785 | 788 | 781 | 781 | 2,400 | 781 |
| 2024-06-28 | 781 | 791 | 779 | 790 | 3,000 | 790 |
| 2024-06-27 | 778 | 786 | 778 | 784 | 5,700 | 784 |
| 2024-06-26 | 777 | 781 | 777 | 778 | 1,200 | 778 |
| 2024-06-25 | 786 | 786 | 777 | 782 | 6,300 | 782 |
| 2024-06-24 | 778 | 781 | 776 | 780 | 1,200 | 780 |
| 2024-06-21 | 771 | 776 | 771 | 774 | 3,000 | 774 |
| 2024-06-20 | 789 | 789 | 772 | 772 | 4,600 | 772 |
| 2024-06-19 | 784 | 790 | 783 | 789 | 4,400 | 789 |
| 2024-06-18 | 786 | 787 | 782 | 787 | 6,400 | 787 |
| 2024-06-17 | 771 | 784 | 768 | 784 | 5,200 | 784 |
| 2024-06-14 | 769 | 776 | 768 | 771 | 9,700 | 771 |
| 2024-06-13 | 776 | 780 | 771 | 774 | 3,500 | 774 |
| 2024-06-12 | 777 | 780 | 770 | 776 | 3,500 | 776 |
| 2024-06-11 | 773 | 782 | 773 | 780 | 1,700 | 780 |
| 2024-06-10 | 770 | 776 | 770 | 776 | 2,400 | 776 |
| 2024-06-07 | 781 | 782 | 768 | 770 | 18,600 | 770 |
| 2024-06-06 | 778 | 792 | 777 | 781 | 8,600 | 781 |
| 2024-06-05 | 776 | 786 | 775 | 782 | 3,300 | 782 |
| 2024-06-04 | 774 | 780 | 774 | 780 | 2,600 | 780 |
| 2024-06-03 | 781 | 782 | 776 | 779 | 3,000 | 779 |
| 2024-05-31 | 771 | 779 | 771 | 779 | 2,400 | 779 |
| 2024-05-30 | 775 | 777 | 773 | 773 | 2,600 | 773 |
| 2024-05-29 | 783 | 783 | 777 | 777 | 2,400 | 777 |
| 2024-05-28 | 789 | 789 | 783 | 783 | 2,400 | 783 |
| 2024-05-27 | 791 | 791 | 783 | 783 | 2,400 | 783 |
| 2024-05-24 | 791 | 791 | 788 | 789 | 1,400 | 789 |
| 2024-05-23 | 793 | 794 | 783 | 785 | 1,800 | 785 |
| 2024-05-22 | 785 | 792 | 785 | 791 | 700 | 791 |
| 2024-05-21 | 792 | 793 | 773 | 790 | 6,400 | 790 |
| 2024-05-20 | 794 | 794 | 794 | 794 | 300 | 794 |
| 2024-05-17 | 789 | 794 | 789 | 794 | 8,300 | 794 |
| 2024-05-16 | 785 | 792 | 784 | 791 | 2,300 | 791 |
| 2024-05-15 | 792 | 793 | 782 | 791 | 4,400 | 791 |
| 2024-05-14 | 782 | 789 | 780 | 789 | 3,600 | 789 |
| 2024-05-13 | 791 | 791 | 780 | 784 | 2,500 | 784 |
| 2024-05-10 | 796 | 796 | 780 | 794 | 4,800 | 794 |
| 2024-05-09 | 794 | 804 | 782 | 801 | 11,300 | 801 |
| 2024-05-08 | 790 | 801 | 787 | 794 | 13,600 | 794 |
| 2024-05-07 | 783 | 789 | 779 | 789 | 6,500 | 789 |
| 2024-05-02 | 782 | 789 | 777 | 783 | 4,400 | 783 |
| 2024-05-01 | 778 | 784 | 778 | 778 | 1,600 | 778 |
| 2024-04-30 | 784 | 786 | 779 | 779 | 1,900 | 779 |
| 2024-04-26 | 786 | 788 | 780 | 788 | 700 | 788 |
| 2024-04-25 | 787 | 789 | 777 | 788 | 3,800 | 788 |
| 2024-04-24 | 778 | 782 | 778 | 778 | 2,000 | 778 |
| 2024-04-23 | 777 | 779 | 775 | 776 | 2,200 | 776 |
| 2024-04-22 | 780 | 780 | 776 | 777 | 2,700 | 777 |
| 2024-04-19 | 780 | 780 | 777 | 780 | 4,700 | 780 |
| 2024-04-18 | 775 | 787 | 775 | 783 | 2,200 | 783 |
| 2024-04-17 | 785 | 790 | 774 | 777 | 8,300 | 777 |
| 2024-04-16 | 793 | 793 | 785 | 788 | 7,100 | 788 |
| 2024-04-15 | 792 | 800 | 791 | 793 | 3,700 | 793 |
| 2024-04-12 | 791 | 796 | 791 | 793 | 3,200 | 793 |
| 2024-04-11 | 798 | 799 | 790 | 795 | 3,900 | 795 |
| 2024-04-10 | 800 | 803 | 798 | 798 | 2,400 | 798 |
| 2024-04-09 | 799 | 804 | 799 | 800 | 2,400 | 800 |
| 2024-04-08 | 802 | 802 | 796 | 799 | 2,600 | 799 |
| 2024-04-05 | 803 | 804 | 798 | 798 | 6,900 | 798 |
| 2024-04-04 | 804 | 805 | 802 | 805 | 2,000 | 805 |
| 2024-04-03 | 806 | 806 | 803 | 804 | 2,500 | 804 |
| 2024-04-02 | 809 | 809 | 804 | 806 | 3,100 | 806 |
| 2024-04-01 | 828 | 828 | 808 | 812 | 5,400 | 812 |
| 2024-03-29 | 816 | 838 | 816 | 835 | 2,900 | 835 |
| 2024-03-28 | 831 | 839 | 816 | 829 | 6,100 | 829 |
| 2024-03-27 | 833 | 837 | 827 | 836 | 4,700 | 836 |
| 2024-03-26 | 831 | 836 | 827 | 835 | 4,800 | 835 |
| 2024-03-25 | 837 | 837 | 818 | 831 | 6,100 | 831 |
| 2024-03-22 | 827 | 833 | 822 | 833 | 5,900 | 833 |
| 2024-03-21 | 824 | 827 | 816 | 825 | 8,200 | 825 |
| 2024-03-19 | 807 | 820 | 807 | 818 | 3,800 | 818 |
| 2024-03-18 | 810 | 815 | 807 | 807 | 2,600 | 807 |
| 2024-03-15 | 822 | 823 | 810 | 810 | 3,100 | 810 |
| 2024-03-14 | 826 | 830 | 819 | 819 | 1,900 | 819 |
| 2024-03-13 | 827 | 829 | 819 | 829 | 5,500 | 829 |
| 2024-03-12 | 807 | 823 | 805 | 823 | 2,300 | 823 |
| 2024-03-11 | 818 | 820 | 807 | 811 | 5,600 | 811 |
| 2024-03-08 | 817 | 821 | 816 | 818 | 5,000 | 818 |
| 2024-03-07 | 810 | 819 | 810 | 817 | 6,000 | 817 |
| 2024-03-06 | 810 | 818 | 805 | 811 | 7,900 | 811 |
| 2024-03-05 | 810 | 818 | 810 | 814 | 3,800 | 814 |
| 2024-03-04 | 810 | 818 | 807 | 817 | 5,800 | 817 |
| 2024-03-01 | 816 | 816 | 806 | 810 | 3,300 | 810 |
| 2024-02-29 | 811 | 817 | 807 | 816 | 3,300 | 816 |
| 2024-02-28 | 805 | 817 | 801 | 811 | 5,800 | 811 |
| 2024-02-27 | 806 | 810 | 800 | 804 | 9,600 | 804 |
| 2024-02-26 | 810 | 823 | 804 | 810 | 15,000 | 810 |
| 2024-02-22 | 808 | 812 | 803 | 810 | 8,500 | 810 |
| 2024-02-21 | 803 | 816 | 803 | 816 | 4,300 | 816 |
| 2024-02-20 | 808 | 815 | 806 | 813 | 2,400 | 813 |
| 2024-02-19 | 795 | 812 | 795 | 808 | 5,600 | 808 |
| 2024-02-16 | 796 | 804 | 789 | 797 | 10,300 | 797 |
| 2024-02-15 | 825 | 827 | 780 | 796 | 24,800 | 796 |
| 2024-02-14 | 834 | 835 | 822 | 826 | 14,400 | 826 |
| 2024-02-13 | 837 | 844 | 834 | 834 | 8,900 | 834 |
| 2024-02-09 | 838 | 839 | 836 | 837 | 7,700 | 837 |
| 2024-02-08 | 850 | 850 | 833 | 842 | 13,200 | 842 |
| 2024-02-07 | 852 | 852 | 839 | 841 | 17,800 | 841 |
| 2024-02-06 | 857 | 860 | 851 | 853 | 13,600 | 853 |
| 2024-02-05 | 873 | 873 | 855 | 860 | 14,500 | 860 |
| 2024-02-02 | 861 | 867 | 860 | 862 | 5,900 | 862 |
| 2024-02-01 | 870 | 870 | 860 | 863 | 7,600 | 863 |
| 2024-01-31 | 865 | 871 | 858 | 871 | 5,100 | 871 |
| 2024-01-30 | 869 | 870 | 860 | 865 | 7,200 | 865 |
| 2024-01-29 | 863 | 871 | 863 | 869 | 5,700 | 869 |
| 2024-01-26 | 861 | 871 | 860 | 861 | 11,500 | 861 |
| 2024-01-25 | 862 | 868 | 860 | 868 | 6,800 | 868 |
| 2024-01-24 | 863 | 866 | 854 | 862 | 8,700 | 862 |
| 2024-01-23 | 868 | 868 | 853 | 861 | 12,100 | 861 |
| 2024-01-22 | 866 | 869 | 856 | 864 | 11,000 | 864 |
| 2024-01-19 | 860 | 865 | 851 | 858 | 12,200 | 858 |
| 2024-01-18 | 867 | 867 | 850 | 860 | 14,200 | 860 |
| 2024-01-17 | 870 | 871 | 860 | 864 | 8,500 | 864 |
| 2024-01-16 | 876 | 876 | 868 | 871 | 5,600 | 871 |
| 2024-01-15 | 872 | 879 | 871 | 879 | 7,500 | 879 |
| 2024-01-12 | 870 | 872 | 867 | 871 | 5,600 | 871 |
| 2024-01-11 | 869 | 871 | 858 | 870 | 11,800 | 870 |
| 2024-01-10 | 872 | 874 | 857 | 870 | 13,000 | 870 |
| 2024-01-09 | 879 | 879 | 866 | 872 | 16,500 | 872 |
| 2024-01-05 | 875 | 885 | 870 | 885 | 7,100 | 885 |
| 2024-01-04 | 878 | 885 | 869 | 883 | 7,500 | 883 |
分割・併合履歴 ： なし
