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
2021-04-20	1,588	1,595	1,578	1,583	17,000	1,583
2021-04-19	1,592	1,644	1,578	1,605	35,100	1,605
2021-04-16	1,577	1,603	1,567	1,592	32,600	1,592
2021-04-15	1,580	1,580	1,550	1,567	29,200	1,567
2021-04-14	1,559	1,584	1,552	1,554	19,100	1,554
2021-04-13	1,572	1,580	1,529	1,562	47,800	1,562
2021-04-12	1,630	1,630	1,575	1,590	45,600	1,590
2021-04-09	1,657	1,657	1,634	1,650	28,900	1,650
2021-04-08	1,650	1,654	1,604	1,654	29,900	1,654
2021-04-07	1,668	1,681	1,631	1,660	48,000	1,660
2021-04-06	1,700	1,700	1,645	1,663	47,500	1,663
2021-04-05	1,700	1,710	1,658	1,699	96,300	1,699
2021-04-02	1,605	1,687	1,600	1,660	120,800	1,660
2021-04-01	1,600	1,613	1,584	1,600	45,300	1,600
2021-03-31	1,565	1,580	1,548	1,580	24,400	1,580
2021-03-30	1,568	1,584	1,551	1,556	21,800	1,556
2021-03-29	1,580	1,598	1,551	1,574	42,900	1,574
2021-03-26	1,569	1,577	1,551	1,570	25,300	1,570
2021-03-25	1,588	1,596	1,557	1,575	30,000	1,575
2021-03-24	1,568	1,628	1,531	1,550	83,100	1,550
2021-03-23	1,562	1,575	1,550	1,568	33,600	1,568
2021-03-22	1,554	1,568	1,546	1,559	39,600	1,559
2021-03-19	1,527	1,557	1,527	1,543	26,500	1,543
2021-03-18	1,535	1,555	1,528	1,544	38,400	1,544
2021-03-17	1,545	1,547	1,526	1,535	18,800	1,535
2021-03-16	1,532	1,553	1,522	1,535	36,100	1,535
2021-03-15	1,510	1,540	1,510	1,531	30,300	1,531
2021-03-12	1,521	1,521	1,502	1,515	20,300	1,515
2021-03-11	1,462	1,525	1,459	1,510	44,400	1,510
2021-03-10	1,450	1,478	1,447	1,475	13,800	1,475
2021-03-09	1,449	1,463	1,410	1,452	30,100	1,452
2021-03-08	1,450	1,476	1,418	1,448	32,100	1,448
2021-03-05	1,401	1,418	1,345	1,418	67,600	1,418
2021-03-04	1,453	1,453	1,412	1,427	27,200	1,427
2021-03-03	1,489	1,489	1,436	1,448	30,400	1,448
2021-03-02	1,498	1,509	1,451	1,461	38,300	1,461
2021-03-01	1,477	1,532	1,475	1,513	65,300	1,513
2021-02-26	1,485	1,485	1,436	1,451	86,300	1,451
2021-02-25	1,540	1,550	1,501	1,504	78,100	1,504
2021-02-24	1,631	1,638	1,538	1,540	89,700	1,540
2021-02-22	1,570	1,591	1,537	1,591	76,400	1,591
2021-02-19	1,614	1,615	1,561	1,591	112,700	1,591
2021-02-18	1,661	1,663	1,635	1,635	65,800	1,635
2021-02-17	1,660	1,690	1,660	1,666	44,900	1,666
2021-02-16	1,650	1,713	1,645	1,667	112,400	1,667
2021-02-15	1,702	1,713	1,640	1,665	166,900	1,665
2021-02-12	1,777	1,795	1,719	1,721	158,600	1,721
2021-02-10	1,825	1,831	1,758	1,781	179,400	1,781
2021-02-09	1,881	1,932	1,818	1,849	426,800	1,849
2021-02-08	2,057	2,094	2,015	2,021	484,100	2,021
2021-02-05	1,865	1,954	1,852	1,949	287,900	1,949
2021-02-04	1,801	1,860	1,790	1,839	135,800	1,839
2021-02-03	1,766	1,808	1,758	1,771	60,700	1,771
2021-02-02	1,799	1,799	1,757	1,767	35,200	1,767
2021-02-01	1,724	1,800	1,698	1,783	69,100	1,783
2021-01-29	1,769	1,801	1,738	1,745	62,300	1,745
2021-01-28	1,760	1,782	1,754	1,771	41,200	1,771
2021-01-27	1,811	1,816	1,784	1,794	67,400	1,794
2021-01-26	1,831	1,835	1,816	1,822	54,700	1,822
2021-01-25	1,837	1,852	1,821	1,830	76,100	1,830
2021-01-22	1,834	1,846	1,811	1,837	74,700	1,837
2021-01-21	1,831	1,863	1,820	1,834	175,400	1,834
2021-01-20	1,777	1,920	1,762	1,834	320,900	1,834
2021-01-19	1,770	1,802	1,759	1,779	63,600	1,779
2021-01-18	1,794	1,799	1,754	1,770	85,400	1,770
2021-01-15	1,790	1,850	1,775	1,811	208,700	1,811
2021-01-14	1,830	1,830	1,760	1,765	162,100	1,765
2021-01-13	1,805	1,854	1,772	1,825	200,000	1,825
2021-01-12	1,935	1,940	1,832	1,835	269,700	1,835
2021-01-08	1,970	2,025	1,919	1,930	450,200	1,930
2021-01-07	2,016	2,056	1,970	1,986	475,900	1,986
2021-01-06	2,030	2,081	1,981	2,009	627,200	2,009
2021-01-05	2,076	2,125	2,034	2,042	859,100	2,042
2021-01-04	1,951	2,120	1,941	2,026	1,350,000	2,026

分割・併合履歴：なし