3604 川本産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	670	678	670	677	5,000	677
2004-12-29	659	665	659	660	4,000	660
2004-12-28	655	655	655	655	4,000	655
2004-12-27	655	655	645	654	3,000	654
2004-12-24	646	646	645	645	5,000	645
2004-12-22	640	645	640	645	5,000	645
2004-12-21	634	640	634	640	12,000	640
2004-12-20	634	634	624	624	6,000	624
2004-12-15	634	634	634	634	2,000	634
2004-12-13	639	640	638	638	19,000	638
2004-12-07	615	638	615	638	8,000	638
2004-12-02	621	638	621	638	3,000	638
2004-12-01	640	640	638	638	5,000	638
2004-11-30	635	638	635	638	3,000	638
2004-11-29	632	632	632	632	1,000	632
2004-11-26	630	630	630	630	1,000	630
2004-11-25	620	620	620	620	2,000	620
2004-11-22	615	615	614	615	5,000	615
2004-11-19	615	615	615	615	7,000	615
2004-11-18	616	620	615	615	7,000	615
2004-11-15	615	615	615	615	15,000	615
2004-11-12	615	615	615	615	3,000	615
2004-11-11	620	620	620	620	1,000	620
2004-11-10	622	622	620	620	4,000	620
2004-11-09	626	626	620	621	3,000	621
2004-11-08	624	624	624	624	1,000	624
2004-11-05	622	622	621	621	4,000	621
2004-11-04	622	622	621	621	2,000	621
2004-11-01	620	620	620	620	5,000	620
2004-10-28	618	618	618	618	3,000	618
2004-10-27	616	616	616	616	2,000	616
2004-10-26	615	616	615	616	10,000	616
2004-10-25	615	615	615	615	13,000	615
2004-10-22	616	616	615	615	10,000	615
2004-10-21	615	616	615	615	9,000	615
2004-10-20	616	616	616	616	2,000	616
2004-10-19	615	615	615	615	6,000	615
2004-10-18	617	617	615	615	8,000	615
2004-10-15	615	615	615	615	2,000	615
2004-10-13	615	615	615	615	3,000	615
2004-10-12	622	622	622	622	1,000	622
2004-10-08	622	622	622	622	3,000	622
2004-10-07	634	634	630	630	3,000	630
2004-10-05	639	639	639	639	1,000	639
2004-10-04	640	640	640	640	4,000	640
2004-10-01	635	635	630	630	2,000	630
2004-09-24	640	640	640	640	1,000	640
2004-09-22	640	640	640	640	1,000	640
2004-09-21	635	635	631	631	4,000	631
2004-09-17	627	637	627	637	3,000	637
2004-09-16	634	634	625	625	2,000	625
2004-09-15	624	624	624	624	2,000	624
2004-09-14	620	620	620	620	2,000	620
2004-09-13	625	625	624	624	5,000	624
2004-09-10	625	625	625	625	1,000	625
2004-09-08	629	639	629	639	3,000	639
2004-09-07	624	624	624	624	1,000	624
2004-09-06	620	624	615	624	6,000	624
2004-09-03	624	624	624	624	1,000	624
2004-09-02	622	622	622	622	2,000	622
2004-09-01	620	620	620	620	1,000	620
2004-08-31	626	626	626	626	1,000	626
2004-08-30	626	626	626	626	1,000	626
2004-08-27	639	645	638	645	9,000	645
2004-08-26	630	640	620	640	13,000	640
2004-08-25	645	645	645	645	1,000	645
2004-08-20	620	620	615	615	2,000	615
2004-08-19	620	620	620	620	1,000	620
2004-08-18	630	630	630	630	2,000	630
2004-08-17	630	645	630	645	4,000	645
2004-08-16	615	630	615	630	12,000	630
2004-08-13	615	615	615	615	2,000	615
2004-08-11	610	615	610	610	6,000	610
2004-08-10	599	609	599	609	8,000	609
2004-08-09	600	600	595	600	34,000	600
2004-08-06	610	615	610	615	6,000	615
2004-08-05	615	618	615	618	3,000	618
2004-08-04	618	621	618	618	16,000	618
2004-08-03	623	623	621	621	5,000	621
2004-08-02	622	622	621	621	3,000	621
2004-07-30	620	621	620	621	2,000	621
2004-07-29	620	620	618	620	16,000	620
2004-07-28	615	618	615	618	13,000	618
2004-07-27	618	618	617	617	4,000	617
2004-07-26	616	620	616	617	4,000	617
2004-07-23	616	627	615	615	25,000	615
2004-07-22	615	617	615	616	12,000	616
2004-07-21	615	616	615	616	8,000	616
2004-07-20	630	630	600	615	12,000	615
2004-07-16	630	630	630	630	5,000	630
2004-07-15	649	649	630	641	5,000	641
2004-07-14	651	651	650	651	13,000	651
2004-07-13	656	660	649	650	18,000	650
2004-07-12	649	650	649	650	7,000	650
2004-07-09	639	650	639	649	12,000	649
2004-07-08	661	661	659	659	6,000	659
2004-07-07	675	675	660	661	28,000	661
2004-07-06	680	680	675	675	28,000	675
2004-07-05	690	690	670	672	33,000	672
2004-07-02	656	690	655	680	45,000	680
2004-07-01	650	660	650	655	16,000	655
2004-06-30	636	648	634	648	32,000	648
2004-06-29	639	639	635	635	3,000	635
2004-06-28	634	640	631	640	19,000	640
2004-06-25	620	628	613	618	19,000	618
2004-06-24	632	632	612	620	12,000	620
2004-06-23	626	626	612	612	13,000	612
2004-06-22	640	640	625	632	22,000	632
2004-06-21	641	641	620	640	50,000	640
2004-06-18	610	620	610	611	30,000	611
2004-06-17	580	615	579	605	55,000	605
2004-06-16	570	580	570	575	8,000	575
2004-06-15	570	580	570	570	10,000	570
2004-06-14	570	570	570	570	7,000	570
2004-06-11	570	580	570	580	20,000	580
2004-06-10	570	570	569	570	3,000	570
2004-06-09	550	575	550	567	19,000	567
2004-06-08	540	540	530	540	8,000	540
2004-06-07	538	538	538	538	1,000	538
2004-06-04	536	536	536	536	1,000	536
2004-06-03	541	541	534	534	9,000	534
2004-06-02	542	542	540	540	8,000	540
2004-06-01	540	540	540	540	5,000	540
2004-05-31	543	545	540	540	4,000	540
2004-05-28	540	540	540	540	1,000	540
2004-05-27	550	560	550	560	8,000	560
2004-05-26	558	558	540	540	8,000	540
2004-05-25	553	560	553	557	9,000	557
2004-05-24	551	553	551	553	2,000	553
2004-05-21	535	538	532	532	16,000	532
2004-05-20	527	529	525	525	4,000	525
2004-05-19	512	529	512	529	4,000	529
2004-05-18	515	530	515	520	4,000	520
2004-05-17	540	545	540	545	7,000	545
2004-05-14	540	555	540	550	21,000	550
2004-05-13	550	550	545	550	19,000	550
2004-05-12	549	560	540	550	20,000	550
2004-05-11	520	550	520	550	19,000	550
2004-05-10	552	553	541	550	21,000	550
2004-05-07	574	580	574	574	8,000	574
2004-05-06	585	585	574	574	3,000	574
2004-04-30	575	575	575	575	12,000	575
2004-04-28	581	585	581	581	20,000	581
2004-04-27	579	582	569	580	28,000	580
2004-04-26	567	580	567	579	20,000	579
2004-04-23	564	575	564	565	15,000	565
2004-04-22	560	562	559	562	12,000	562
2004-04-21	560	560	559	559	4,000	559
2004-04-20	562	565	559	560	8,000	560
2004-04-19	577	577	555	561	9,000	561
2004-04-16	577	577	564	574	11,000	574
2004-04-15	570	580	567	577	12,000	577
2004-04-14	553	570	552	570	16,000	570
2004-04-13	560	569	552	552	11,000	552
2004-04-12	548	570	548	570	11,000	570
2004-04-09	551	551	540	541	19,000	541
2004-04-08	569	569	550	550	8,000	550
2004-04-07	565	570	553	570	21,000	570
2004-04-06	553	560	545	560	22,000	560
2004-04-05	547	552	547	550	38,000	550
2004-04-02	542	548	541	548	13,000	548
2004-04-01	531	542	531	542	17,000	542
2004-03-31	549	549	531	531	15,000	531
2004-03-30	543	550	541	541	14,000	541
2004-03-29	549	549	540	540	18,000	540
2004-03-26	540	545	534	534	21,000	534
2004-03-25	543	543	533	533	11,000	533
2004-03-24	539	543	538	543	13,000	543
2004-03-23	545	545	538	540	12,000	540
2004-03-22	531	549	530	540	24,000	540
2004-03-19	525	534	525	534	6,000	534
2004-03-18	535	535	529	529	19,000	529
2004-03-17	531	531	525	530	17,000	530
2004-03-16	530	530	521	530	11,000	530
2004-03-15	520	530	519	519	10,000	519
2004-03-12	515	520	515	520	5,000	520
2004-03-11	506	515	506	515	4,000	515
2004-03-10	508	508	505	505	6,000	505
2004-03-09	519	519	502	502	11,000	502
2004-03-08	515	515	506	506	5,000	506
2004-03-05	505	510	500	500	7,000	500
2004-03-03	505	512	492	492	8,000	492
2004-03-02	505	505	499	499	8,000	499
2004-03-01	504	514	497	497	4,000	497
2004-02-27	495	504	495	504	10,000	504
2004-02-26	490	497	490	497	3,000	497
2004-02-25	488	490	488	490	3,000	490
2004-02-24	501	501	485	485	4,000	485
2004-02-20	501	503	500	500	6,000	500
2004-02-19	495	501	495	501	21,000	501
2004-02-18	486	495	486	493	9,000	493
2004-02-17	481	485	481	484	5,000	484
2004-02-16	480	480	478	480	3,000	480
2004-02-13	485	485	485	485	2,000	485
2004-02-12	482	482	481	482	3,000	482
2004-02-10	485	485	479	479	26,000	479
2004-02-09	494	494	494	494	1,000	494
2004-02-06	486	486	486	486	1,000	486
2004-02-05	485	486	485	486	6,000	486
2004-02-04	486	486	486	486	3,000	486
2004-02-03	486	487	485	486	8,000	486
2004-02-02	495	495	485	485	14,000	485
2004-01-30	485	485	485	485	1,000	485
2004-01-29	485	485	481	485	16,000	485
2004-01-28	485	485	485	485	15,000	485
2004-01-26	500	500	486	486	4,000	486
2004-01-23	486	486	485	485	16,000	485
2004-01-22	487	487	485	486	17,000	486
2004-01-21	495	495	487	493	14,000	493
2004-01-20	495	495	495	495	1,000	495
2004-01-19	495	495	495	495	4,000	495
2004-01-16	492	499	488	499	3,000	499
2004-01-15	500	500	485	490	19,000	490
2004-01-14	495	500	495	500	5,000	500
2004-01-13	500	500	490	490	6,000	490
2004-01-09	497	497	485	495	16,000	495
2004-01-08	494	499	494	499	3,000	499
2004-01-07	491	500	491	500	4,000	500
2004-01-06	490	500	490	500	4,000	500
2004-01-05	489	489	489	489	1,000	489

分割・併合履歴：なし