3604 川本産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,0121,0509551,02085,1001,020
2022-06-231,0501,0699801,028167,9001,028
2022-06-229451,0559451,025223,5001,025
2022-06-2191294990893614,600936
2022-06-2094494491091216,900912
2022-06-1793094490693731,300937
2022-06-1695299093693956,500939
2022-06-1590395390394136,700941
2022-06-1492592589590331,200903
2022-06-1394594592793020,300930
2022-06-1095596293494935,600949
2022-06-0993496593495652,300956
2022-06-0892294391493224,700932
2022-06-0792192688392235,200922
2022-06-0693697592192250,600922
2022-06-0392093791693056,900930
2022-06-0290192688791042,300910
2022-06-0190191488590131,800901
2022-05-3190992290090723,800907
2022-05-3089991688590241,700902
2022-05-2787089286388542,000885
2022-05-2687288086386617,300866
2022-05-2586388684985736,300857
2022-05-2488689785687092,300870
2022-05-23885959878926284,100926
2022-05-2084887584386042,600860
2022-05-1983885583584345,900843
2022-05-1883986383986017,200860
2022-05-1784984983483929,600839
2022-05-1687087285185134,100851
2022-05-1386788285888228,900882
2022-05-1289489487687621,700876
2022-05-1186690986690939,200909
2022-05-1087488884888152,000881
2022-05-0988589486987467,000874
2022-05-0686586985485521,100855
2022-05-0285086685086513,900865
2022-04-2884586184586112,300861
2022-04-2785085583885515,300855
2022-04-2685185583685519,700855
2022-04-2585085083884023,000840
2022-04-2285787185786415,500864
2022-04-2187988085686439,700864
2022-04-2088689988088022,100880
2022-04-1986590686588767,900887
2022-04-1887088185587052,500870
2022-04-1590990989289442,800894
2022-04-1492292590591436,800914
2022-04-1393093490292251,500922
2022-04-12940950912933133,300933
2022-04-1190491388789546,900895
2022-04-0894895690791482,900914
2022-04-07898950897923207,700923
2022-04-0688889488288338,300883
2022-04-05906919891898116,600898
2022-04-04950966919919178,500919
2022-04-011,0731,073982998364,300998
2022-03-319701,0909421,090290,0001,090
2022-03-30921959908940109,400940
2022-03-2988589786889448,600894
2022-03-2886388785987048,200870
2022-03-2585286084685115,600851
2022-03-2486086384185629,700856
2022-03-2384686584586034,900860
2022-03-22851920840846110,400846
2022-03-1882685382083637,600836
2022-03-1782183581781919,900819
2022-03-1681182780982021,600820
2022-03-1582284280180532,800805
2022-03-1481682080780913,600809
2022-03-1179581777581748,900817
2022-03-1079581079579516,500795
2022-03-0979580778878823,300788
2022-03-0882282879579536,900795
2022-03-0783884581084529,500845
2022-03-0484984981884947,600849
2022-03-0385286985285319,300853
2022-03-0284585983485131,400851
2022-03-0184986284585332,800853
2022-02-2885186583285145,300851
2022-02-2582086082086035,700860
2022-02-2483485281882048,000820
2022-02-2285786684684964,300849
2022-02-2185787685087246,500872
2022-02-18871924870880130,300880
2022-02-17882890855861100,100861
2022-02-1690090587588092,900880
2022-02-1590092789389355,100893
2022-02-14910918888902137,000902
2022-02-1094295593295570,900955
2022-02-09945973941948152,700948
2022-02-08970991926951297,100951
2022-02-071,0721,0741,0071,041202,9001,041
2022-02-041,1121,1221,0801,083210,5001,083
2022-02-031,1651,2221,1231,129228,8001,129
2022-02-021,1401,1871,1081,154207,7001,154
2022-02-011,1521,2101,1071,151355,5001,151
2022-01-311,1781,2201,1281,131312,4001,131
2022-01-281,4251,4601,2001,2381,109,7001,238
2022-01-271,2811,3601,2611,338942,0001,338
2022-01-261,1331,3061,1121,2511,261,0001,251
2022-01-251,1371,1411,0511,080448,8001,080
2022-01-241,2221,2231,1251,159395,7001,159
2022-01-211,2451,3141,2301,235329,1001,235
2022-01-201,4411,4801,2211,3351,024,5001,335
2022-01-191,3101,4451,3041,3862,156,2001,386
2022-01-181,1581,3541,1581,2632,168,7001,263
2022-01-171,3531,3671,1201,1571,293,5001,157
2022-01-141,5201,5521,3021,4022,295,4001,402
2022-01-131,5551,7301,5071,6007,552,3001,600
2022-01-121,8141,8451,4281,4589,735,4001,458
2022-01-111,5001,6941,4561,6944,657,1001,694
2022-01-071,0851,3941,0841,3943,631,4001,394
2022-01-069971,1009541,094687,4001,094
2022-01-059801,0179291,008394,9001,008
2022-01-041,0061,020952972225,600972

分割・併合履歴 : なし