3604 川本産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2003-12-29 | 470 | 480 | 470 | 470 | 8,000 | 470 |
| 2003-12-26 | 475 | 477 | 475 | 477 | 3,000 | 477 |
| 2003-12-25 | 457 | 477 | 457 | 477 | 5,000 | 477 |
| 2003-12-24 | 470 | 470 | 440 | 455 | 20,000 | 455 |
| 2003-12-22 | 481 | 481 | 470 | 470 | 5,000 | 470 |
| 2003-12-19 | 482 | 482 | 481 | 481 | 4,000 | 481 |
| 2003-12-18 | 497 | 497 | 478 | 478 | 21,000 | 478 |
| 2003-12-17 | 479 | 528 | 479 | 517 | 47,000 | 517 |
| 2003-12-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-12-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-12-12 | 485 | 488 | 485 | 488 | 10,000 | 488 |
| 2003-12-11 | 456 | 480 | 456 | 480 | 10,000 | 480 |
| 2003-12-10 | 479 | 479 | 454 | 454 | 10,000 | 454 |
| 2003-12-08 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2003-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-12-03 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2003-12-02 | 475 | 475 | 472 | 472 | 3,000 | 472 |
| 2003-12-01 | 483 | 483 | 475 | 479 | 4,000 | 479 |
| 2003-11-28 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-11-27 | 485 | 490 | 485 | 488 | 4,000 | 488 |
| 2003-11-26 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-11-25 | 464 | 464 | 460 | 460 | 8,000 | 460 |
| 2003-11-21 | 452 | 460 | 452 | 460 | 9,000 | 460 |
| 2003-11-20 | 454 | 457 | 451 | 451 | 7,000 | 451 |
| 2003-11-19 | 455 | 455 | 452 | 453 | 5,000 | 453 |
| 2003-11-18 | 475 | 475 | 452 | 455 | 6,000 | 455 |
| 2003-11-17 | 477 | 480 | 465 | 479 | 15,000 | 479 |
| 2003-11-14 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2003-11-13 | 480 | 485 | 480 | 480 | 21,000 | 480 |
| 2003-11-12 | 470 | 490 | 470 | 490 | 11,000 | 490 |
| 2003-11-11 | 485 | 485 | 465 | 470 | 18,000 | 470 |
| 2003-11-10 | 485 | 503 | 482 | 490 | 15,000 | 490 |
| 2003-11-07 | 529 | 530 | 525 | 525 | 7,000 | 525 |
| 2003-11-05 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 2003-11-04 | 531 | 535 | 531 | 531 | 6,000 | 531 |
| 2003-10-31 | 530 | 531 | 530 | 531 | 12,000 | 531 |
| 2003-10-30 | 536 | 536 | 531 | 531 | 4,000 | 531 |
| 2003-10-29 | 532 | 539 | 532 | 539 | 2,000 | 539 |
| 2003-10-28 | 540 | 545 | 526 | 530 | 8,000 | 530 |
| 2003-10-27 | 533 | 533 | 530 | 530 | 10,000 | 530 |
| 2003-10-24 | 529 | 530 | 525 | 530 | 25,000 | 530 |
| 2003-10-23 | 531 | 531 | 527 | 530 | 22,000 | 530 |
| 2003-10-22 | 535 | 535 | 530 | 530 | 12,000 | 530 |
| 2003-10-21 | 550 | 569 | 545 | 545 | 25,000 | 545 |
| 2003-10-20 | 529 | 548 | 528 | 548 | 36,000 | 548 |
| 2003-10-17 | 528 | 530 | 525 | 525 | 27,000 | 525 |
| 2003-10-16 | 528 | 529 | 523 | 529 | 6,000 | 529 |
| 2003-10-15 | 525 | 529 | 524 | 528 | 22,000 | 528 |
| 2003-10-14 | 524 | 527 | 524 | 524 | 12,000 | 524 |
| 2003-10-10 | 523 | 530 | 522 | 529 | 20,000 | 529 |
| 2003-10-09 | 528 | 528 | 520 | 521 | 14,000 | 521 |
| 2003-10-08 | 523 | 528 | 522 | 528 | 4,000 | 528 |
| 2003-10-07 | 525 | 528 | 522 | 522 | 8,000 | 522 |
| 2003-10-06 | 528 | 530 | 521 | 528 | 41,000 | 528 |
| 2003-10-03 | 524 | 530 | 521 | 528 | 24,000 | 528 |
| 2003-10-02 | 521 | 530 | 520 | 530 | 18,000 | 530 |
| 2003-10-01 | 520 | 522 | 520 | 520 | 19,000 | 520 |
| 2003-09-30 | 522 | 535 | 520 | 521 | 32,000 | 521 |
| 2003-09-26 | 510 | 517 | 506 | 517 | 6,000 | 517 |
| 2003-09-25 | 525 | 525 | 519 | 519 | 4,000 | 519 |
| 2003-09-24 | 525 | 527 | 520 | 525 | 15,000 | 525 |
| 2003-09-22 | 525 | 525 | 522 | 522 | 11,000 | 522 |
| 2003-09-19 | 525 | 527 | 525 | 525 | 15,000 | 525 |
| 2003-09-18 | 526 | 526 | 522 | 525 | 10,000 | 525 |
| 2003-09-17 | 530 | 535 | 522 | 525 | 35,000 | 525 |
| 2003-09-16 | 521 | 529 | 521 | 522 | 23,000 | 522 |
| 2003-09-12 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 2003-09-11 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 2003-09-10 | 519 | 519 | 510 | 510 | 8,000 | 510 |
| 2003-09-09 | 503 | 520 | 503 | 518 | 21,000 | 518 |
| 2003-09-08 | 503 | 503 | 501 | 501 | 3,000 | 501 |
| 2003-09-05 | 511 | 511 | 502 | 502 | 4,000 | 502 |
| 2003-09-04 | 500 | 502 | 500 | 502 | 3,000 | 502 |
| 2003-09-03 | 501 | 510 | 501 | 501 | 6,000 | 501 |
| 2003-09-02 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2003-09-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-08-29 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-08-28 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2003-08-27 | 501 | 509 | 501 | 509 | 3,000 | 509 |
| 2003-08-26 | 503 | 503 | 501 | 501 | 5,000 | 501 |
| 2003-08-25 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2003-08-22 | 508 | 508 | 500 | 500 | 10,000 | 500 |
| 2003-08-21 | 499 | 511 | 497 | 498 | 8,000 | 498 |
| 2003-08-20 | 493 | 499 | 491 | 494 | 7,000 | 494 |
| 2003-08-19 | 491 | 498 | 490 | 491 | 12,000 | 491 |
| 2003-08-18 | 486 | 491 | 486 | 490 | 5,000 | 490 |
| 2003-08-15 | 484 | 488 | 484 | 484 | 4,000 | 484 |
| 2003-08-14 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2003-08-13 | 482 | 483 | 481 | 481 | 4,000 | 481 |
| 2003-08-12 | 486 | 486 | 481 | 481 | 6,000 | 481 |
| 2003-08-11 | 486 | 486 | 481 | 482 | 8,000 | 482 |
| 2003-08-08 | 485 | 486 | 485 | 486 | 7,000 | 486 |
| 2003-08-07 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 2003-08-06 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2003-08-05 | 496 | 496 | 490 | 490 | 5,000 | 490 |
| 2003-08-04 | 499 | 499 | 494 | 494 | 3,000 | 494 |
| 2003-08-01 | 498 | 498 | 493 | 496 | 4,000 | 496 |
| 2003-07-31 | 500 | 500 | 493 | 493 | 3,000 | 493 |
| 2003-07-30 | 493 | 500 | 493 | 500 | 3,000 | 500 |
| 2003-07-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-28 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2003-07-25 | 492 | 508 | 492 | 508 | 4,000 | 508 |
| 2003-07-24 | 493 | 493 | 492 | 492 | 2,000 | 492 |
| 2003-07-23 | 495 | 495 | 492 | 492 | 4,000 | 492 |
| 2003-07-22 | 492 | 495 | 492 | 495 | 2,000 | 495 |
| 2003-07-18 | 495 | 495 | 481 | 492 | 8,000 | 492 |
| 2003-07-17 | 492 | 492 | 492 | 492 | 6,000 | 492 |
| 2003-07-16 | 510 | 510 | 490 | 490 | 3,000 | 490 |
| 2003-07-15 | 510 | 515 | 510 | 515 | 11,000 | 515 |
| 2003-07-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-07-11 | 510 | 510 | 509 | 510 | 7,000 | 510 |
| 2003-07-10 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 2003-07-09 | 512 | 515 | 511 | 515 | 14,000 | 515 |
| 2003-07-08 | 519 | 519 | 511 | 511 | 17,000 | 511 |
| 2003-07-07 | 511 | 518 | 510 | 510 | 9,000 | 510 |
| 2003-07-04 | 510 | 519 | 510 | 510 | 12,000 | 510 |
| 2003-07-03 | 519 | 519 | 511 | 512 | 16,000 | 512 |
| 2003-07-02 | 519 | 530 | 511 | 519 | 37,000 | 519 |
| 2003-07-01 | 511 | 520 | 509 | 510 | 15,000 | 510 |
| 2003-06-30 | 520 | 520 | 509 | 509 | 20,000 | 509 |
| 2003-06-27 | 499 | 510 | 498 | 510 | 13,000 | 510 |
| 2003-06-26 | 498 | 498 | 498 | 498 | 15,000 | 498 |
| 2003-06-25 | 509 | 509 | 500 | 500 | 10,000 | 500 |
| 2003-06-24 | 503 | 504 | 500 | 500 | 16,000 | 500 |
| 2003-06-23 | 501 | 512 | 501 | 502 | 8,000 | 502 |
| 2003-06-20 | 505 | 505 | 501 | 502 | 19,000 | 502 |
| 2003-06-19 | 502 | 510 | 502 | 504 | 33,000 | 504 |
分割・併合履歴 ： なし
