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
2021-04-201,5881,5951,5781,58317,0001,583
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