3604 川本産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2486988486988215,000882
2021-09-2287188186086414,700864
2021-09-2188088086087813,700878
2021-09-1788589888488810,300888
2021-09-1690590588889215,700892
2021-09-1592192190190630,900906
2021-09-149259269219218,900921
2021-09-139209269179217,900921
2021-09-109139169099166,700916
2021-09-099059129049125,200912
2021-09-0891191590790919,300909
2021-09-0791792091091213,600912
2021-09-0691594091291921,700919
2021-09-0391892291091515,400915
2021-09-029209209089122,800912
2021-09-0191892090392012,300920
2021-08-3191092090190915,000909
2021-08-3090994289090257,000902
2021-08-2786090085688239,800882
2021-08-2686187184986633,600866
2021-08-2585886785885819,500858
2021-08-2486587185686432,100864
2021-08-2385887985786510,300865
2021-08-2089589585885830,300858
2021-08-198828988828898,000889
2021-08-1887989987188823,000888
2021-08-1791591588588524,100885
2021-08-1694594591291523,800915
2021-08-139389489359479,500947
2021-08-1294295093794112,700941
2021-08-1194895793894711,100947
2021-08-1092394990694824,100948
2021-08-0693595992892845,600928
2021-08-0597698996096047,100960
2021-08-041,0111,020984987142,700987
2021-08-031,0401,0661,0291,05152,5001,051
2021-08-021,0241,0771,0241,042103,1001,042
2021-07-301,0631,0801,0161,02097,0001,020
2021-07-291,1501,1801,0611,078258,4001,078
2021-07-281,0711,2581,0561,099999,8001,099
2021-07-271,0101,0231,0101,0137,9001,013
2021-07-261,0201,0281,0141,0155,7001,015
2021-07-211,0151,0231,0081,01617,2001,016
2021-07-201,0101,0231,0051,00517,7001,005
2021-07-191,0251,0381,0081,01219,4001,012
2021-07-161,0131,0241,0061,02411,1001,024
2021-07-151,0161,0161,0041,0058,5001,005
2021-07-141,0091,0151,0091,0137,7001,013
2021-07-131,0091,0231,0051,00914,4001,009
2021-07-121,0161,0411,0111,01226,0001,012
2021-07-091,0151,0271,0051,02618,3001,026
2021-07-081,0811,0811,0351,03939,7001,039
2021-07-071,0921,0941,0801,08117,9001,081
2021-07-061,0951,0991,0921,0959,3001,095
2021-07-051,1001,1121,0991,09915,7001,099
2021-07-021,1121,1221,1121,11215,1001,112
2021-07-011,1161,1301,1151,12211,5001,122
2021-06-301,1251,1361,1151,1218,5001,121
2021-06-291,1271,1371,1111,11413,3001,114
2021-06-281,1471,1471,1301,13219,0001,132
2021-06-251,1431,1691,1431,15219,7001,152
2021-06-241,1581,1771,1451,15022,6001,150
2021-06-231,2131,2131,1581,16723,8001,167
2021-06-221,2271,2301,1851,18627,2001,186
2021-06-211,2141,2471,1811,20077,5001,200
2021-06-181,2501,3641,2351,274293,9001,274
2021-06-171,1581,2411,1471,231114,7001,231
2021-06-161,1081,1601,1081,15138,4001,151
2021-06-151,0991,1141,0911,11317,7001,113
2021-06-141,1011,1041,0911,0999,1001,099
2021-06-111,0911,0981,0861,09712,2001,097
2021-06-101,0991,0991,0901,0937,7001,093
2021-06-091,1011,1021,0851,09231,6001,092
2021-06-081,0971,1081,0971,10017,6001,100
2021-06-071,1011,1101,0981,09914,3001,099
2021-06-041,1121,1221,1021,10513,5001,105
2021-06-031,1221,1291,1081,10826,6001,108
2021-06-021,1391,1391,1141,12219,7001,122
2021-06-011,1151,1381,1151,13516,9001,135
2021-05-311,1081,1201,1001,11519,6001,115
2021-05-281,0861,1031,0861,09731,9001,097
2021-05-271,1111,1111,0811,09150,3001,091
2021-05-261,1211,1281,1131,11522,2001,115
2021-05-251,1471,1471,1251,13331,2001,133
2021-05-241,1701,1831,1451,15330,1001,153
2021-05-211,1681,1971,1681,17516,9001,175
2021-05-201,1201,1931,1201,16864,7001,168
2021-05-191,1501,1581,1211,13071,7001,130
2021-05-181,1761,1791,1501,15853,4001,158
2021-05-171,2021,2131,1721,17631,4001,176
2021-05-141,2031,2101,1701,18561,7001,185
2021-05-131,2011,2191,1701,19597,1001,195
2021-05-121,2271,2481,2071,219209,5001,219
2021-05-111,5301,5321,4221,43757,6001,437
2021-05-101,5101,5291,4931,52921,3001,529
2021-05-071,4771,4971,4691,48813,8001,488
2021-05-061,4641,4781,4141,47724,5001,477
2021-04-301,4751,4801,4571,46429,5001,464
2021-04-281,5171,5171,4781,49027,6001,490
2021-04-271,5301,5391,5171,5187,8001,518
2021-04-261,5391,5411,5231,54011,3001,540
2021-04-231,5181,5441,5131,53513,3001,535
2021-04-221,5501,5501,5181,52718,1001,527
2021-04-211,5621,5691,5091,52340,7001,523
2021-04-201,5881,5951,5781,58317,0001,583
2021-04-191,5921,6441,5781,60535,1001,605
2021-04-161,5771,6031,5671,59232,6001,592
2021-04-151,5801,5801,5501,56729,2001,567
2021-04-141,5591,5841,5521,55419,1001,554
2021-04-131,5721,5801,5291,56247,8001,562
2021-04-121,6301,6301,5751,59045,6001,590
2021-04-091,6571,6571,6341,65028,9001,650
2021-04-081,6501,6541,6041,65429,9001,654
2021-04-071,6681,6811,6311,66048,0001,660
2021-04-061,7001,7001,6451,66347,5001,663
2021-04-051,7001,7101,6581,69996,3001,699
2021-04-021,6051,6871,6001,660120,8001,660
2021-04-011,6001,6131,5841,60045,3001,600
2021-03-311,5651,5801,5481,58024,4001,580
2021-03-301,5681,5841,5511,55621,8001,556
2021-03-291,5801,5981,5511,57442,9001,574
2021-03-261,5691,5771,5511,57025,3001,570
2021-03-251,5881,5961,5571,57530,0001,575
2021-03-241,5681,6281,5311,55083,1001,550
2021-03-231,5621,5751,5501,56833,6001,568
2021-03-221,5541,5681,5461,55939,6001,559
2021-03-191,5271,5571,5271,54326,5001,543
2021-03-181,5351,5551,5281,54438,4001,544
2021-03-171,5451,5471,5261,53518,8001,535
2021-03-161,5321,5531,5221,53536,1001,535
2021-03-151,5101,5401,5101,53130,3001,531
2021-03-121,5211,5211,5021,51520,3001,515
2021-03-111,4621,5251,4591,51044,4001,510
2021-03-101,4501,4781,4471,47513,8001,475
2021-03-091,4491,4631,4101,45230,1001,452
2021-03-081,4501,4761,4181,44832,1001,448
2021-03-051,4011,4181,3451,41867,6001,418
2021-03-041,4531,4531,4121,42727,2001,427
2021-03-031,4891,4891,4361,44830,4001,448
2021-03-021,4981,5091,4511,46138,3001,461
2021-03-011,4771,5321,4751,51365,3001,513
2021-02-261,4851,4851,4361,45186,3001,451
2021-02-251,5401,5501,5011,50478,1001,504
2021-02-241,6311,6381,5381,54089,7001,540
2021-02-221,5701,5911,5371,59176,4001,591
2021-02-191,6141,6151,5611,591112,7001,591
2021-02-181,6611,6631,6351,63565,8001,635
2021-02-171,6601,6901,6601,66644,9001,666
2021-02-161,6501,7131,6451,667112,4001,667
2021-02-151,7021,7131,6401,665166,9001,665
2021-02-121,7771,7951,7191,721158,6001,721
2021-02-101,8251,8311,7581,781179,4001,781
2021-02-091,8811,9321,8181,849426,8001,849
2021-02-082,0572,0942,0152,021484,1002,021
2021-02-051,8651,9541,8521,949287,9001,949
2021-02-041,8011,8601,7901,839135,8001,839
2021-02-031,7661,8081,7581,77160,7001,771
2021-02-021,7991,7991,7571,76735,2001,767
2021-02-011,7241,8001,6981,78369,1001,783
2021-01-291,7691,8011,7381,74562,3001,745
2021-01-281,7601,7821,7541,77141,2001,771
2021-01-271,8111,8161,7841,79467,4001,794
2021-01-261,8311,8351,8161,82254,7001,822
2021-01-251,8371,8521,8211,83076,1001,830
2021-01-221,8341,8461,8111,83774,7001,837
2021-01-211,8311,8631,8201,834175,4001,834
2021-01-201,7771,9201,7621,834320,9001,834
2021-01-191,7701,8021,7591,77963,6001,779
2021-01-181,7941,7991,7541,77085,4001,770
2021-01-151,7901,8501,7751,811208,7001,811
2021-01-141,8301,8301,7601,765162,1001,765
2021-01-131,8051,8541,7721,825200,0001,825
2021-01-121,9351,9401,8321,835269,7001,835
2021-01-081,9702,0251,9191,930450,2001,930
2021-01-072,0162,0561,9701,986475,9001,986
2021-01-062,0302,0811,9812,009627,2002,009
2021-01-052,0762,1252,0342,042859,1002,042
2021-01-041,9512,1201,9412,0261,350,0002,026

分割・併合履歴 : なし