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
2022-06-24	1,012	1,050	955	1,020	85,100	1,020
2022-06-23	1,050	1,069	980	1,028	167,900	1,028
2022-06-22	945	1,055	945	1,025	223,500	1,025
2022-06-21	912	949	908	936	14,600	936
2022-06-20	944	944	910	912	16,900	912
2022-06-17	930	944	906	937	31,300	937
2022-06-16	952	990	936	939	56,500	939
2022-06-15	903	953	903	941	36,700	941
2022-06-14	925	925	895	903	31,200	903
2022-06-13	945	945	927	930	20,300	930
2022-06-10	955	962	934	949	35,600	949
2022-06-09	934	965	934	956	52,300	956
2022-06-08	922	943	914	932	24,700	932
2022-06-07	921	926	883	922	35,200	922
2022-06-06	936	975	921	922	50,600	922
2022-06-03	920	937	916	930	56,900	930
2022-06-02	901	926	887	910	42,300	910
2022-06-01	901	914	885	901	31,800	901
2022-05-31	909	922	900	907	23,800	907
2022-05-30	899	916	885	902	41,700	902
2022-05-27	870	892	863	885	42,000	885
2022-05-26	872	880	863	866	17,300	866
2022-05-25	863	886	849	857	36,300	857
2022-05-24	886	897	856	870	92,300	870
2022-05-23	885	959	878	926	284,100	926
2022-05-20	848	875	843	860	42,600	860
2022-05-19	838	855	835	843	45,900	843
2022-05-18	839	863	839	860	17,200	860
2022-05-17	849	849	834	839	29,600	839
2022-05-16	870	872	851	851	34,100	851
2022-05-13	867	882	858	882	28,900	882
2022-05-12	894	894	876	876	21,700	876
2022-05-11	866	909	866	909	39,200	909
2022-05-10	874	888	848	881	52,000	881
2022-05-09	885	894	869	874	67,000	874
2022-05-06	865	869	854	855	21,100	855
2022-05-02	850	866	850	865	13,900	865
2022-04-28	845	861	845	861	12,300	861
2022-04-27	850	855	838	855	15,300	855
2022-04-26	851	855	836	855	19,700	855
2022-04-25	850	850	838	840	23,000	840
2022-04-22	857	871	857	864	15,500	864
2022-04-21	879	880	856	864	39,700	864
2022-04-20	886	899	880	880	22,100	880
2022-04-19	865	906	865	887	67,900	887
2022-04-18	870	881	855	870	52,500	870
2022-04-15	909	909	892	894	42,800	894
2022-04-14	922	925	905	914	36,800	914
2022-04-13	930	934	902	922	51,500	922
2022-04-12	940	950	912	933	133,300	933
2022-04-11	904	913	887	895	46,900	895
2022-04-08	948	956	907	914	82,900	914
2022-04-07	898	950	897	923	207,700	923
2022-04-06	888	894	882	883	38,300	883
2022-04-05	906	919	891	898	116,600	898
2022-04-04	950	966	919	919	178,500	919
2022-04-01	1,073	1,073	982	998	364,300	998
2022-03-31	970	1,090	942	1,090	290,000	1,090
2022-03-30	921	959	908	940	109,400	940
2022-03-29	885	897	868	894	48,600	894
2022-03-28	863	887	859	870	48,200	870
2022-03-25	852	860	846	851	15,600	851
2022-03-24	860	863	841	856	29,700	856
2022-03-23	846	865	845	860	34,900	860
2022-03-22	851	920	840	846	110,400	846
2022-03-18	826	853	820	836	37,600	836
2022-03-17	821	835	817	819	19,900	819
2022-03-16	811	827	809	820	21,600	820
2022-03-15	822	842	801	805	32,800	805
2022-03-14	816	820	807	809	13,600	809
2022-03-11	795	817	775	817	48,900	817
2022-03-10	795	810	795	795	16,500	795
2022-03-09	795	807	788	788	23,300	788
2022-03-08	822	828	795	795	36,900	795
2022-03-07	838	845	810	845	29,500	845
2022-03-04	849	849	818	849	47,600	849
2022-03-03	852	869	852	853	19,300	853
2022-03-02	845	859	834	851	31,400	851
2022-03-01	849	862	845	853	32,800	853
2022-02-28	851	865	832	851	45,300	851
2022-02-25	820	860	820	860	35,700	860
2022-02-24	834	852	818	820	48,000	820
2022-02-22	857	866	846	849	64,300	849
2022-02-21	857	876	850	872	46,500	872
2022-02-18	871	924	870	880	130,300	880
2022-02-17	882	890	855	861	100,100	861
2022-02-16	900	905	875	880	92,900	880
2022-02-15	900	927	893	893	55,100	893
2022-02-14	910	918	888	902	137,000	902
2022-02-10	942	955	932	955	70,900	955
2022-02-09	945	973	941	948	152,700	948
2022-02-08	970	991	926	951	297,100	951
2022-02-07	1,072	1,074	1,007	1,041	202,900	1,041
2022-02-04	1,112	1,122	1,080	1,083	210,500	1,083
2022-02-03	1,165	1,222	1,123	1,129	228,800	1,129
2022-02-02	1,140	1,187	1,108	1,154	207,700	1,154
2022-02-01	1,152	1,210	1,107	1,151	355,500	1,151
2022-01-31	1,178	1,220	1,128	1,131	312,400	1,131
2022-01-28	1,425	1,460	1,200	1,238	1,109,700	1,238
2022-01-27	1,281	1,360	1,261	1,338	942,000	1,338
2022-01-26	1,133	1,306	1,112	1,251	1,261,000	1,251
2022-01-25	1,137	1,141	1,051	1,080	448,800	1,080
2022-01-24	1,222	1,223	1,125	1,159	395,700	1,159
2022-01-21	1,245	1,314	1,230	1,235	329,100	1,235
2022-01-20	1,441	1,480	1,221	1,335	1,024,500	1,335
2022-01-19	1,310	1,445	1,304	1,386	2,156,200	1,386
2022-01-18	1,158	1,354	1,158	1,263	2,168,700	1,263
2022-01-17	1,353	1,367	1,120	1,157	1,293,500	1,157
2022-01-14	1,520	1,552	1,302	1,402	2,295,400	1,402
2022-01-13	1,555	1,730	1,507	1,600	7,552,300	1,600
2022-01-12	1,814	1,845	1,428	1,458	9,735,400	1,458
2022-01-11	1,500	1,694	1,456	1,694	4,657,100	1,694
2022-01-07	1,085	1,394	1,084	1,394	3,631,400	1,394
2022-01-06	997	1,100	954	1,094	687,400	1,094
2022-01-05	980	1,017	929	1,008	394,900	1,008
2022-01-04	1,006	1,020	952	972	225,600	972

分割・併合履歴：なし