3604 川本産業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,887	1,930	1,845	1,900	255,200	1,900
2020-12-02	1,874	1,955	1,808	1,909	498,900	1,909
2020-12-01	2,046	2,086	1,884	1,900	600,300	1,900
2020-11-30	2,164	2,241	2,090	2,104	384,100	2,104
2020-11-27	2,189	2,320	2,160	2,214	933,700	2,214
2020-11-26	2,079	2,196	2,025	2,120	658,800	2,120
2020-11-25	2,180	2,287	2,024	2,108	1,354,200	2,108
2020-11-24	2,155	2,232	2,067	2,190	1,321,000	2,190
2020-11-20	2,336	2,470	2,295	2,355	3,908,300	2,355
2020-11-19	2,119	2,493	2,052	2,286	9,261,300	2,286
2020-11-18	1,782	2,182	1,740	2,019	2,394,700	2,019
2020-11-17	1,700	1,855	1,600	1,782	1,111,900	1,782
2020-11-16	1,970	2,099	1,812	1,877	2,454,100	1,877
2020-11-13	1,600	1,766	1,550	1,766	2,894,000	1,766
2020-11-12	1,325	1,560	1,320	1,466	1,008,400	1,466
2020-11-11	1,394	1,397	1,301	1,314	293,200	1,314
2020-11-10	1,340	1,345	1,275	1,320	206,000	1,320
2020-11-09	1,310	1,336	1,291	1,330	110,900	1,330
2020-11-06	1,262	1,296	1,258	1,290	46,800	1,290
2020-11-05	1,220	1,257	1,219	1,250	35,300	1,250
2020-11-04	1,240	1,254	1,212	1,228	50,200	1,228
2020-11-02	1,280	1,280	1,230	1,230	52,000	1,230
2020-10-30	1,313	1,317	1,256	1,273	101,100	1,273
2020-10-29	1,257	1,303	1,257	1,298	118,900	1,298
2020-10-28	1,279	1,287	1,263	1,280	31,800	1,280
2020-10-27	1,261	1,285	1,250	1,269	53,200	1,269
2020-10-26	1,267	1,283	1,251	1,261	74,000	1,261
2020-10-23	1,242	1,268	1,242	1,263	33,700	1,263
2020-10-22	1,245	1,262	1,244	1,253	24,000	1,253
2020-10-21	1,263	1,265	1,239	1,258	20,600	1,258
2020-10-20	1,224	1,270	1,224	1,263	38,500	1,263
2020-10-19	1,232	1,237	1,220	1,231	35,400	1,231
2020-10-16	1,248	1,280	1,241	1,242	53,100	1,242
2020-10-15	1,260	1,268	1,245	1,251	46,900	1,251
2020-10-14	1,284	1,294	1,241	1,257	65,700	1,257
2020-10-13	1,265	1,305	1,260	1,270	123,800	1,270
2020-10-12	1,238	1,280	1,217	1,277	196,700	1,277
2020-10-09	1,170	1,199	1,158	1,199	94,400	1,199
2020-10-08	1,133	1,159	1,131	1,153	40,200	1,153
2020-10-07	1,118	1,141	1,118	1,135	29,500	1,135
2020-10-06	1,122	1,135	1,114	1,129	33,700	1,129
2020-10-05	1,115	1,132	1,114	1,122	29,500	1,122
2020-10-02	1,130	1,200	1,101	1,116	78,500	1,116
2020-09-30	1,133	1,146	1,128	1,129	22,800	1,129
2020-09-29	1,125	1,161	1,124	1,156	43,600	1,156
2020-09-28	1,146	1,155	1,119	1,120	41,000	1,120
2020-09-25	1,141	1,153	1,133	1,146	33,400	1,146
2020-09-24	1,164	1,178	1,143	1,146	29,200	1,146
2020-09-23	1,185	1,190	1,150	1,163	48,100	1,163
2020-09-18	1,140	1,141	1,130	1,134	22,700	1,134
2020-09-17	1,136	1,142	1,126	1,129	18,100	1,129
2020-09-16	1,145	1,150	1,135	1,135	21,200	1,135
2020-09-15	1,132	1,138	1,122	1,138	11,900	1,138
2020-09-14	1,115	1,133	1,115	1,128	18,900	1,128
2020-09-11	1,124	1,124	1,097	1,121	23,700	1,121
2020-09-10	1,125	1,128	1,108	1,113	31,700	1,113
2020-09-09	1,132	1,139	1,101	1,120	59,100	1,120
2020-09-08	1,120	1,151	1,101	1,136	49,100	1,136
2020-09-07	1,145	1,145	1,109	1,109	59,900	1,109
2020-09-04	1,149	1,161	1,141	1,156	25,200	1,156
2020-09-03	1,170	1,180	1,161	1,173	35,400	1,173
2020-09-02	1,173	1,185	1,165	1,167	39,500	1,167
2020-09-01	1,232	1,232	1,160	1,185	46,900	1,185
2020-08-31	1,206	1,220	1,202	1,207	39,900	1,207
2020-08-28	1,247	1,247	1,185	1,203	79,700	1,203
2020-08-27	1,241	1,250	1,238	1,247	29,000	1,247
2020-08-26	1,240	1,250	1,236	1,242	39,800	1,242
2020-08-25	1,267	1,267	1,242	1,248	37,200	1,248
2020-08-24	1,253	1,265	1,247	1,257	38,000	1,257
2020-08-21	1,238	1,251	1,238	1,248	20,900	1,248
2020-08-20	1,245	1,249	1,237	1,238	28,000	1,238
2020-08-19	1,254	1,260	1,240	1,249	84,800	1,249
2020-08-18	1,262	1,270	1,255	1,258	43,200	1,258
2020-08-17	1,272	1,280	1,264	1,267	40,600	1,267
2020-08-14	1,279	1,289	1,269	1,280	45,500	1,280
2020-08-13	1,277	1,285	1,265	1,267	41,800	1,267
2020-08-12	1,291	1,291	1,264	1,270	63,500	1,270
2020-08-11	1,310	1,310	1,274	1,291	76,200	1,291
2020-08-07	1,281	1,325	1,270	1,302	88,700	1,302
2020-08-06	1,341	1,341	1,300	1,305	167,800	1,305
2020-08-05	1,520	1,538	1,330	1,350	728,000	1,350
2020-08-04	1,357	1,457	1,342	1,457	434,800	1,457
2020-08-03	1,278	1,303	1,274	1,303	76,300	1,303
2020-07-31	1,290	1,308	1,262	1,266	63,000	1,266
2020-07-30	1,268	1,297	1,268	1,287	65,600	1,287
2020-07-29	1,260	1,267	1,255	1,259	34,000	1,259
2020-07-28	1,292	1,299	1,271	1,271	34,300	1,271
2020-07-27	1,270	1,313	1,270	1,290	89,200	1,290
2020-07-22	1,245	1,276	1,235	1,274	117,700	1,274
2020-07-21	1,260	1,280	1,247	1,250	120,400	1,250
2020-07-20	1,275	1,276	1,251	1,263	75,300	1,263
2020-07-17	1,278	1,380	1,276	1,276	231,100	1,276
2020-07-16	1,263	1,305	1,253	1,296	103,700	1,296
2020-07-15	1,261	1,285	1,261	1,263	39,800	1,263
2020-07-14	1,232	1,278	1,232	1,275	51,800	1,275
2020-07-13	1,241	1,255	1,211	1,249	101,300	1,249
2020-07-10	1,310	1,335	1,246	1,246	188,100	1,246
2020-07-09	1,292	1,357	1,277	1,325	295,300	1,325
2020-07-08	1,312	1,336	1,292	1,310	100,300	1,310
2020-07-07	1,340	1,353	1,314	1,326	111,800	1,326
2020-07-06	1,389	1,389	1,350	1,361	168,000	1,361
2020-07-03	1,353	1,415	1,320	1,370	466,100	1,370
2020-07-02	1,333	1,433	1,267	1,338	872,800	1,338
2020-07-01	1,346	1,360	1,323	1,349	132,500	1,349
2020-06-30	1,351	1,354	1,308	1,347	94,400	1,347
2020-06-29	1,354	1,400	1,315	1,323	333,100	1,323
2020-06-26	1,343	1,345	1,300	1,314	113,700	1,314
2020-06-25	1,330	1,365	1,317	1,331	172,200	1,331
2020-06-24	1,310	1,409	1,305	1,323	472,800	1,323
2020-06-23	1,346	1,346	1,300	1,310	81,200	1,310
2020-06-22	1,322	1,365	1,322	1,335	75,900	1,335
2020-06-19	1,319	1,354	1,307	1,344	98,300	1,344
2020-06-18	1,331	1,350	1,291	1,320	108,100	1,320
2020-06-17	1,354	1,387	1,330	1,337	148,500	1,337
2020-06-16	1,370	1,400	1,346	1,352	236,900	1,352
2020-06-15	1,412	1,421	1,281	1,419	368,400	1,419
2020-06-12	1,381	1,481	1,337	1,360	1,792,700	1,360
2020-06-11	1,284	1,290	1,203	1,231	236,700	1,231
2020-06-10	1,342	1,342	1,283	1,301	182,000	1,301
2020-06-09	1,346	1,390	1,332	1,345	158,300	1,345
2020-06-08	1,382	1,388	1,333	1,347	227,200	1,347
2020-06-05	1,441	1,462	1,410	1,412	264,800	1,412
2020-06-04	1,530	1,600	1,429	1,491	1,016,900	1,491
2020-06-03	1,420	1,622	1,361	1,519	2,247,400	1,519
2020-06-02	1,305	1,400	1,271	1,400	640,600	1,400
2020-06-01	1,363	1,397	1,302	1,305	392,600	1,305
2020-05-29	1,213	1,467	1,186	1,393	2,107,700	1,393
2020-05-28	1,225	1,275	1,201	1,216	144,300	1,216
2020-05-27	1,160	1,206	1,146	1,195	105,800	1,195
2020-05-26	1,194	1,194	1,160	1,168	69,700	1,168
2020-05-25	1,177	1,195	1,160	1,183	85,200	1,183
2020-05-22	1,217	1,230	1,184	1,184	68,200	1,184
2020-05-21	1,212	1,241	1,202	1,231	46,200	1,231
2020-05-20	1,214	1,249	1,202	1,223	87,500	1,223
2020-05-19	1,181	1,222	1,175	1,202	124,900	1,202
2020-05-18	1,225	1,225	1,154	1,172	208,100	1,172
2020-05-15	1,322	1,329	1,225	1,249	137,000	1,249
2020-05-14	1,385	1,388	1,302	1,304	182,500	1,304
2020-05-13	1,403	1,449	1,366	1,400	330,900	1,400
2020-05-12	1,369	1,570	1,351	1,558	681,900	1,558
2020-05-11	1,410	1,410	1,325	1,370	161,000	1,370
2020-05-08	1,397	1,459	1,392	1,414	179,100	1,414
2020-05-07	1,381	1,440	1,350	1,397	137,900	1,397
2020-05-01	1,343	1,574	1,288	1,431	799,300	1,431
2020-04-30	1,400	1,404	1,310	1,335	167,800	1,335
2020-04-28	1,437	1,447	1,375	1,385	183,200	1,385
2020-04-27	1,506	1,536	1,466	1,481	126,700	1,481
2020-04-24	1,555	1,601	1,540	1,551	113,900	1,551
2020-04-23	1,559	1,622	1,535	1,550	253,100	1,550
2020-04-22	1,692	1,697	1,524	1,533	182,400	1,533
2020-04-21	1,762	1,762	1,665	1,671	196,500	1,671
2020-04-20	1,781	1,791	1,725	1,780	131,900	1,780
2020-04-17	1,834	1,853	1,790	1,800	179,800	1,800
2020-04-16	1,900	1,933	1,820	1,830	680,000	1,830
2020-04-15	1,830	1,910	1,742	1,781	470,700	1,781
2020-04-14	1,911	1,911	1,800	1,833	268,600	1,833
2020-04-13	1,923	1,986	1,890	1,912	509,000	1,912
2020-04-10	1,925	2,047	1,887	1,918	1,072,400	1,918
2020-04-09	2,042	2,058	1,851	1,909	491,700	1,909
2020-04-08	2,053	2,080	1,919	1,965	640,200	1,965
2020-04-07	2,192	2,370	2,000	2,080	2,502,600	2,080
2020-04-06	1,930	2,142	1,855	2,142	2,544,000	2,142
2020-04-03	1,895	1,905	1,657	1,742	499,400	1,742
2020-04-02	1,700	1,996	1,681	1,775	1,545,000	1,775
2020-04-01	1,870	2,010	1,700	1,745	1,063,000	1,745
2020-03-31	1,985	2,276	1,910	2,050	3,550,700	2,050
2020-03-30	2,025	2,065	1,811	2,065	2,063,900	2,065
2020-03-27	1,671	1,671	1,671	1,671	74,000	1,671
2020-03-26	1,127	1,371	1,109	1,371	1,180,800	1,371
2020-03-25	1,084	1,188	1,071	1,071	294,500	1,071
2020-03-24	1,070	1,078	1,023	1,063	177,600	1,063
2020-03-23	1,047	1,090	1,016	1,016	138,900	1,016
2020-03-19	1,191	1,225	1,041	1,048	344,200	1,048
2020-03-18	1,235	1,320	1,156	1,161	418,300	1,161
2020-03-17	1,078	1,280	1,050	1,212	641,300	1,212
2020-03-16	1,072	1,329	1,050	1,198	1,437,200	1,198
2020-03-13	1,005	1,138	956	1,029	541,400	1,029
2020-03-12	1,385	1,385	1,220	1,245	276,900	1,245
2020-03-11	1,365	1,518	1,311	1,329	621,400	1,329
2020-03-10	1,320	1,370	1,151	1,365	787,400	1,365
2020-03-09	1,607	1,636	1,367	1,380	638,300	1,380
2020-03-06	1,760	1,957	1,725	1,767	1,447,500	1,767
2020-03-05	1,851	1,879	1,712	1,800	678,500	1,800
2020-03-04	1,821	1,921	1,757	1,826	891,500	1,826
2020-03-03	1,949	1,950	1,720	1,747	450,000	1,747
2020-03-02	1,830	1,900	1,560	1,762	892,700	1,762
2020-02-28	2,162	2,162	1,840	1,867	872,600	1,867
2020-02-27	2,263	2,386	2,165	2,234	1,282,600	2,234
2020-02-26	2,444	2,479	2,157	2,187	928,100	2,187
2020-02-25	2,628	2,707	2,374	2,407	3,135,000	2,407
2020-02-21	2,500	2,686	2,417	2,478	2,300,600	2,478
2020-02-20	2,239	2,719	2,145	2,513	4,897,700	2,513
2020-02-19	2,672	2,755	2,272	2,389	2,971,900	2,389
2020-02-18	2,826	3,205	2,570	2,772	7,789,100	2,772
2020-02-17	2,478	2,784	2,436	2,784	5,783,200	2,784
2020-02-14	2,420	2,475	2,239	2,284	5,449,900	2,284
2020-02-13	2,201	2,477	2,001	2,065	4,731,500	2,065
2020-02-12	2,100	2,598	2,010	2,400	7,207,100	2,400
2020-02-10	1,890	2,100	1,823	2,100	6,078,900	2,100
2020-02-07	1,640	1,907	1,550	1,700	11,056,000	1,700
2020-02-06	1,855	1,978	1,495	1,542	5,290,900	1,542
2020-02-05	1,895	2,140	1,895	1,895	6,662,100	1,895
2020-02-04	2,395	2,395	2,395	2,395	58,700	2,395
2020-02-03	3,655	4,000	3,095	3,095	2,854,900	3,095
2020-01-31	3,795	3,795	2,835	3,795	5,896,200	3,795
2020-01-30	3,095	3,095	3,095	3,095	79,900	3,095
2020-01-29	2,390	2,591	2,320	2,591	1,744,100	2,591
2020-01-28	2,050	2,091	1,600	2,091	5,300,200	2,091
2020-01-27	1,691	1,691	1,691	1,691	58,300	1,691
2020-01-24	1,307	1,391	1,246	1,391	2,745,100	1,391
2020-01-23	998	1,091	985	1,091	2,049,100	1,091
2020-01-22	941	941	929	941	578,700	941
2020-01-21	791	791	791	791	38,700	791
2020-01-20	650	691	625	691	875,800	691
2020-01-17	652	655	579	591	794,900	591
2020-01-16	620	633	566	597	1,112,400	597
2020-01-15	530	619	510	533	388,800	533
2020-01-14	566	580	500	520	485,000	520
2020-01-10	465	537	465	536	438,100	536
2020-01-09	467	470	453	457	30,700	457
2020-01-08	474	480	439	443	32,500	443
2020-01-07	460	481	460	469	29,400	469
2020-01-06	450	458	440	455	14,900	455

分割・併合履歴：なし