3604 川本産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 699 | 699 | 695 | 695 | 4,000 | 695 |
| 2005-12-29 | 691 | 701 | 691 | 699 | 8,000 | 699 |
| 2005-12-28 | 703 | 705 | 695 | 705 | 6,000 | 705 |
| 2005-12-26 | 683 | 699 | 683 | 699 | 26,000 | 699 |
| 2005-12-22 | 687 | 687 | 680 | 683 | 19,000 | 683 |
| 2005-12-21 | 686 | 690 | 680 | 690 | 20,000 | 690 |
| 2005-12-20 | 695 | 695 | 690 | 690 | 9,000 | 690 |
| 2005-12-19 | 700 | 700 | 696 | 696 | 15,000 | 696 |
| 2005-12-16 | 710 | 710 | 700 | 703 | 13,000 | 703 |
| 2005-12-15 | 730 | 730 | 701 | 710 | 17,000 | 710 |
| 2005-12-14 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2005-12-13 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 2005-12-12 | 722 | 735 | 722 | 735 | 21,000 | 735 |
| 2005-12-09 | 725 | 725 | 716 | 722 | 8,000 | 722 |
| 2005-12-08 | 723 | 728 | 722 | 726 | 4,000 | 726 |
| 2005-12-07 | 730 | 735 | 722 | 734 | 13,000 | 734 |
| 2005-12-06 | 740 | 740 | 730 | 735 | 8,000 | 735 |
| 2005-12-05 | 707 | 728 | 707 | 728 | 14,000 | 728 |
| 2005-12-02 | 705 | 706 | 705 | 705 | 14,000 | 705 |
| 2005-12-01 | 705 | 705 | 703 | 705 | 8,000 | 705 |
| 2005-11-30 | 709 | 709 | 705 | 705 | 10,000 | 705 |
| 2005-11-29 | 714 | 714 | 701 | 710 | 16,000 | 710 |
| 2005-11-28 | 708 | 715 | 708 | 715 | 6,000 | 715 |
| 2005-11-25 | 723 | 723 | 715 | 715 | 5,000 | 715 |
| 2005-11-24 | 719 | 723 | 717 | 723 | 6,000 | 723 |
| 2005-11-22 | 723 | 723 | 720 | 720 | 14,000 | 720 |
| 2005-11-21 | 727 | 728 | 724 | 725 | 16,000 | 725 |
| 2005-11-18 | 729 | 735 | 729 | 729 | 30,000 | 729 |
| 2005-11-17 | 725 | 739 | 720 | 721 | 62,000 | 721 |
| 2005-11-16 | 721 | 726 | 720 | 724 | 30,000 | 724 |
| 2005-11-15 | 724 | 730 | 720 | 729 | 29,000 | 729 |
| 2005-11-14 | 730 | 736 | 716 | 725 | 57,000 | 725 |
| 2005-11-11 | 771 | 780 | 768 | 780 | 8,000 | 780 |
| 2005-11-10 | 780 | 785 | 780 | 780 | 14,000 | 780 |
| 2005-11-09 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-11-08 | 797 | 797 | 780 | 780 | 21,000 | 780 |
| 2005-11-07 | 760 | 770 | 750 | 767 | 23,000 | 767 |
| 2005-11-04 | 740 | 750 | 739 | 750 | 12,000 | 750 |
| 2005-11-02 | 740 | 740 | 738 | 738 | 5,000 | 738 |
| 2005-11-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-10-31 | 745 | 745 | 739 | 739 | 7,000 | 739 |
| 2005-10-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-10-27 | 735 | 740 | 735 | 740 | 7,000 | 740 |
| 2005-10-26 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-10-25 | 718 | 734 | 717 | 734 | 11,000 | 734 |
| 2005-10-24 | 726 | 726 | 720 | 724 | 5,000 | 724 |
| 2005-10-21 | 725 | 726 | 724 | 725 | 8,000 | 725 |
| 2005-10-20 | 717 | 730 | 717 | 725 | 9,000 | 725 |
| 2005-10-19 | 711 | 711 | 709 | 710 | 7,000 | 710 |
| 2005-10-18 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-10-17 | 712 | 712 | 710 | 710 | 6,000 | 710 |
| 2005-10-14 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-10-13 | 713 | 713 | 712 | 712 | 4,000 | 712 |
| 2005-10-12 | 720 | 720 | 712 | 712 | 5,000 | 712 |
| 2005-10-11 | 720 | 725 | 720 | 720 | 6,000 | 720 |
| 2005-10-07 | 720 | 730 | 718 | 720 | 8,000 | 720 |
| 2005-10-06 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2005-10-05 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-10-04 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2005-10-03 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 2005-09-30 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2005-09-29 | 745 | 750 | 745 | 745 | 7,000 | 745 |
| 2005-09-28 | 718 | 745 | 716 | 745 | 9,000 | 745 |
| 2005-09-27 | 730 | 742 | 725 | 725 | 10,000 | 725 |
| 2005-09-26 | 721 | 732 | 721 | 723 | 7,000 | 723 |
| 2005-09-22 | 735 | 735 | 730 | 730 | 15,000 | 730 |
| 2005-09-21 | 738 | 738 | 735 | 735 | 4,000 | 735 |
| 2005-09-20 | 737 | 737 | 730 | 733 | 9,000 | 733 |
| 2005-09-16 | 734 | 734 | 731 | 734 | 5,000 | 734 |
| 2005-09-15 | 731 | 732 | 731 | 732 | 9,000 | 732 |
| 2005-09-14 | 736 | 736 | 730 | 730 | 8,000 | 730 |
| 2005-09-13 | 735 | 735 | 731 | 735 | 9,000 | 735 |
| 2005-09-12 | 738 | 738 | 731 | 735 | 14,000 | 735 |
| 2005-09-09 | 748 | 748 | 740 | 742 | 16,000 | 742 |
| 2005-09-08 | 737 | 750 | 737 | 749 | 17,000 | 749 |
| 2005-09-07 | 750 | 750 | 738 | 747 | 11,000 | 747 |
| 2005-09-06 | 749 | 751 | 740 | 740 | 27,000 | 740 |
| 2005-09-05 | 750 | 750 | 745 | 748 | 16,000 | 748 |
| 2005-09-02 | 743 | 750 | 740 | 750 | 33,000 | 750 |
| 2005-09-01 | 737 | 749 | 730 | 736 | 143,000 | 736 |
| 2005-08-31 | 705 | 750 | 701 | 728 | 69,000 | 728 |
| 2005-08-30 | 695 | 701 | 695 | 701 | 35,000 | 701 |
| 2005-08-29 | 673 | 700 | 673 | 700 | 22,000 | 700 |
| 2005-08-26 | 671 | 690 | 671 | 672 | 11,000 | 672 |
| 2005-08-25 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 2005-08-23 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 2005-08-22 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 2005-08-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-08-18 | 690 | 690 | 685 | 685 | 7,000 | 685 |
| 2005-08-17 | 690 | 691 | 690 | 690 | 9,000 | 690 |
| 2005-08-16 | 692 | 692 | 690 | 690 | 3,000 | 690 |
| 2005-08-15 | 693 | 695 | 692 | 692 | 10,000 | 692 |
| 2005-08-12 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2005-08-11 | 688 | 694 | 685 | 694 | 6,000 | 694 |
| 2005-08-10 | 689 | 690 | 688 | 690 | 6,000 | 690 |
| 2005-08-09 | 666 | 695 | 666 | 685 | 17,000 | 685 |
| 2005-08-08 | 646 | 665 | 646 | 665 | 16,000 | 665 |
| 2005-08-05 | 682 | 692 | 682 | 686 | 23,000 | 686 |
| 2005-08-04 | 687 | 687 | 680 | 680 | 6,000 | 680 |
| 2005-08-03 | 679 | 689 | 679 | 689 | 7,000 | 689 |
| 2005-08-02 | 674 | 694 | 674 | 677 | 6,000 | 677 |
| 2005-08-01 | 694 | 694 | 688 | 694 | 6,000 | 694 |
| 2005-07-29 | 686 | 694 | 686 | 694 | 5,000 | 694 |
| 2005-07-28 | 678 | 689 | 678 | 686 | 16,000 | 686 |
| 2005-07-27 | 672 | 675 | 672 | 675 | 9,000 | 675 |
| 2005-07-26 | 669 | 677 | 669 | 672 | 11,000 | 672 |
| 2005-07-25 | 668 | 671 | 668 | 668 | 11,000 | 668 |
| 2005-07-22 | 668 | 668 | 666 | 668 | 6,000 | 668 |
| 2005-07-21 | 664 | 670 | 664 | 668 | 27,000 | 668 |
| 2005-07-20 | 662 | 665 | 661 | 665 | 12,000 | 665 |
| 2005-07-19 | 669 | 670 | 659 | 665 | 18,000 | 665 |
| 2005-07-15 | 654 | 671 | 654 | 671 | 6,000 | 671 |
| 2005-07-14 | 651 | 654 | 650 | 654 | 6,000 | 654 |
| 2005-07-13 | 657 | 657 | 655 | 655 | 7,000 | 655 |
| 2005-07-12 | 668 | 668 | 660 | 660 | 7,000 | 660 |
| 2005-07-11 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2005-07-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-07-07 | 677 | 678 | 677 | 678 | 3,000 | 678 |
| 2005-07-06 | 678 | 680 | 678 | 680 | 3,000 | 680 |
| 2005-07-05 | 680 | 680 | 678 | 678 | 3,000 | 678 |
| 2005-07-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-07-01 | 687 | 687 | 686 | 686 | 13,000 | 686 |
| 2005-06-30 | 660 | 689 | 660 | 689 | 12,000 | 689 |
| 2005-06-29 | 659 | 660 | 659 | 659 | 6,000 | 659 |
| 2005-06-28 | 652 | 659 | 652 | 659 | 4,000 | 659 |
| 2005-06-27 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2005-06-24 | 655 | 655 | 650 | 655 | 9,000 | 655 |
| 2005-06-23 | 660 | 660 | 655 | 655 | 8,000 | 655 |
| 2005-06-22 | 658 | 660 | 658 | 659 | 11,000 | 659 |
| 2005-06-21 | 655 | 658 | 655 | 658 | 6,000 | 658 |
| 2005-06-20 | 646 | 657 | 646 | 651 | 8,000 | 651 |
| 2005-06-17 | 641 | 642 | 640 | 642 | 5,000 | 642 |
| 2005-06-16 | 633 | 641 | 633 | 635 | 4,000 | 635 |
| 2005-06-15 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2005-06-14 | 640 | 640 | 631 | 631 | 6,000 | 631 |
| 2005-06-13 | 639 | 649 | 639 | 649 | 5,000 | 649 |
| 2005-06-09 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-06-08 | 634 | 634 | 632 | 632 | 2,000 | 632 |
| 2005-06-07 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2005-06-06 | 628 | 635 | 628 | 635 | 5,000 | 635 |
| 2005-06-03 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2005-06-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2005-06-01 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 2005-05-31 | 622 | 622 | 618 | 618 | 2,000 | 618 |
| 2005-05-30 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2005-05-26 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-05-25 | 620 | 620 | 615 | 615 | 9,000 | 615 |
| 2005-05-24 | 615 | 624 | 615 | 620 | 14,000 | 620 |
| 2005-05-23 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 2005-05-20 | 616 | 616 | 610 | 610 | 8,000 | 610 |
| 2005-05-19 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2005-05-18 | 619 | 619 | 612 | 612 | 3,000 | 612 |
| 2005-05-17 | 611 | 624 | 610 | 619 | 42,000 | 619 |
| 2005-05-16 | 633 | 633 | 610 | 610 | 87,000 | 610 |
| 2005-05-13 | 704 | 704 | 704 | 704 | 4,000 | 704 |
| 2005-05-12 | 705 | 705 | 702 | 704 | 4,000 | 704 |
| 2005-05-10 | 705 | 719 | 705 | 718 | 21,000 | 718 |
| 2005-05-09 | 720 | 720 | 703 | 703 | 11,000 | 703 |
| 2005-05-06 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2005-05-02 | 700 | 702 | 700 | 700 | 4,000 | 700 |
| 2005-04-28 | 705 | 705 | 700 | 702 | 4,000 | 702 |
| 2005-04-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-04-26 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2005-04-25 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2005-04-21 | 708 | 719 | 708 | 719 | 10,000 | 719 |
| 2005-04-20 | 710 | 711 | 701 | 711 | 4,000 | 711 |
| 2005-04-19 | 703 | 710 | 703 | 710 | 13,000 | 710 |
| 2005-04-18 | 720 | 720 | 675 | 703 | 11,000 | 703 |
| 2005-04-15 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2005-04-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-04-11 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2005-04-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-04-05 | 735 | 740 | 735 | 740 | 9,000 | 740 |
| 2005-04-04 | 736 | 736 | 730 | 730 | 5,000 | 730 |
| 2005-04-01 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2005-03-31 | 735 | 736 | 735 | 736 | 3,000 | 736 |
| 2005-03-30 | 734 | 735 | 730 | 735 | 5,000 | 735 |
| 2005-03-29 | 737 | 737 | 736 | 736 | 2,000 | 736 |
| 2005-03-28 | 740 | 745 | 740 | 745 | 4,000 | 745 |
| 2005-03-25 | 747 | 747 | 746 | 746 | 4,000 | 746 |
| 2005-03-24 | 750 | 750 | 746 | 746 | 4,000 | 746 |
| 2005-03-23 | 749 | 750 | 740 | 740 | 14,000 | 740 |
| 2005-03-22 | 752 | 752 | 737 | 737 | 7,000 | 737 |
| 2005-03-18 | 750 | 750 | 736 | 736 | 13,000 | 736 |
| 2005-03-17 | 740 | 740 | 735 | 740 | 8,000 | 740 |
| 2005-03-16 | 736 | 740 | 735 | 740 | 11,000 | 740 |
| 2005-03-15 | 740 | 740 | 736 | 736 | 6,000 | 736 |
| 2005-03-14 | 735 | 737 | 735 | 736 | 7,000 | 736 |
| 2005-03-11 | 729 | 735 | 729 | 735 | 5,000 | 735 |
| 2005-03-10 | 725 | 730 | 720 | 729 | 10,000 | 729 |
| 2005-03-09 | 730 | 730 | 723 | 723 | 10,000 | 723 |
| 2005-03-08 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 2005-03-07 | 725 | 730 | 720 | 725 | 8,000 | 725 |
| 2005-03-04 | 720 | 720 | 718 | 718 | 10,000 | 718 |
| 2005-03-03 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2005-03-02 | 718 | 720 | 718 | 720 | 3,000 | 720 |
| 2005-03-01 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2005-02-28 | 716 | 726 | 716 | 720 | 5,000 | 720 |
| 2005-02-25 | 718 | 718 | 714 | 715 | 3,000 | 715 |
| 2005-02-24 | 720 | 720 | 718 | 718 | 6,000 | 718 |
| 2005-02-22 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2005-02-21 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2005-02-18 | 718 | 718 | 715 | 715 | 2,000 | 715 |
| 2005-02-17 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2005-02-16 | 716 | 716 | 710 | 710 | 14,000 | 710 |
| 2005-02-15 | 715 | 715 | 700 | 715 | 18,000 | 715 |
| 2005-02-14 | 707 | 717 | 700 | 717 | 10,000 | 717 |
| 2005-02-10 | 709 | 709 | 707 | 707 | 6,000 | 707 |
| 2005-02-09 | 703 | 705 | 703 | 704 | 3,000 | 704 |
| 2005-02-08 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 2005-02-07 | 720 | 723 | 712 | 723 | 5,000 | 723 |
| 2005-02-04 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2005-02-03 | 726 | 734 | 721 | 721 | 3,000 | 721 |
| 2005-02-02 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2005-02-01 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2005-01-31 | 720 | 735 | 720 | 735 | 4,000 | 735 |
| 2005-01-28 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2005-01-27 | 717 | 717 | 716 | 716 | 5,000 | 716 |
| 2005-01-26 | 755 | 755 | 721 | 722 | 14,000 | 722 |
| 2005-01-25 | 761 | 761 | 745 | 755 | 19,000 | 755 |
| 2005-01-24 | 730 | 745 | 724 | 735 | 28,000 | 735 |
| 2005-01-21 | 705 | 720 | 705 | 720 | 17,000 | 720 |
| 2005-01-20 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2005-01-19 | 700 | 701 | 700 | 701 | 8,000 | 701 |
| 2005-01-18 | 703 | 705 | 699 | 705 | 4,000 | 705 |
| 2005-01-17 | 702 | 702 | 698 | 700 | 5,000 | 700 |
| 2005-01-14 | 701 | 705 | 692 | 705 | 12,000 | 705 |
| 2005-01-13 | 701 | 702 | 701 | 701 | 5,000 | 701 |
| 2005-01-12 | 705 | 705 | 686 | 700 | 14,000 | 700 |
| 2005-01-11 | 728 | 733 | 720 | 720 | 16,000 | 720 |
| 2005-01-07 | 730 | 748 | 721 | 721 | 30,000 | 721 |
| 2005-01-06 | 700 | 740 | 700 | 700 | 35,000 | 700 |
| 2005-01-05 | 685 | 700 | 677 | 700 | 13,000 | 700 |
| 2005-01-04 | 700 | 700 | 675 | 675 | 14,000 | 675 |
分割・併合履歴 ： なし
