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