3604 川本産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 598 | 600 | 598 | 600 | 10,000 | 600 |
| 2006-12-27 | 576 | 584 | 576 | 583 | 6,000 | 583 |
| 2006-12-26 | 576 | 577 | 576 | 576 | 12,000 | 576 |
| 2006-12-25 | 575 | 577 | 575 | 576 | 15,000 | 576 |
| 2006-12-21 | 567 | 576 | 567 | 576 | 3,000 | 576 |
| 2006-12-20 | 573 | 573 | 568 | 568 | 4,000 | 568 |
| 2006-12-19 | 598 | 600 | 573 | 573 | 13,000 | 573 |
| 2006-12-18 | 586 | 590 | 585 | 590 | 7,000 | 590 |
| 2006-12-15 | 577 | 585 | 577 | 585 | 11,000 | 585 |
| 2006-12-14 | 576 | 581 | 576 | 576 | 6,000 | 576 |
| 2006-12-13 | 570 | 575 | 570 | 575 | 14,000 | 575 |
| 2006-12-12 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 2006-12-11 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 2006-12-08 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2006-12-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-12-06 | 551 | 560 | 551 | 560 | 3,000 | 560 |
| 2006-12-05 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2006-12-04 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2006-12-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-11-30 | 531 | 540 | 531 | 535 | 5,000 | 535 |
| 2006-11-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-11-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-11-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-11-24 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2006-11-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-11-20 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2006-11-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-11-14 | 560 | 570 | 560 | 570 | 12,000 | 570 |
| 2006-11-13 | 559 | 560 | 551 | 560 | 14,000 | 560 |
| 2006-11-10 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2006-11-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-11-06 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-10-31 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2006-10-30 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-10-27 | 601 | 601 | 599 | 599 | 7,000 | 599 |
| 2006-10-20 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2006-10-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-10-11 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 2006-10-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-10-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-10-02 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-09-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-09-25 | 630 | 649 | 630 | 649 | 8,000 | 649 |
| 2006-09-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-15 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2006-09-14 | 613 | 631 | 613 | 631 | 8,000 | 631 |
| 2006-09-12 | 610 | 611 | 610 | 610 | 14,000 | 610 |
| 2006-09-11 | 581 | 610 | 581 | 610 | 4,000 | 610 |
| 2006-09-07 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2006-09-06 | 586 | 605 | 586 | 605 | 7,000 | 605 |
| 2006-09-05 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2006-09-04 | 610 | 610 | 600 | 605 | 18,000 | 605 |
| 2006-09-01 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-08-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-08-30 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2006-08-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-08-28 | 600 | 605 | 600 | 600 | 7,000 | 600 |
| 2006-08-24 | 600 | 600 | 592 | 592 | 4,000 | 592 |
| 2006-08-22 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-08-21 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2006-08-18 | 580 | 596 | 580 | 596 | 5,000 | 596 |
| 2006-08-17 | 576 | 584 | 576 | 580 | 5,000 | 580 |
| 2006-08-15 | 580 | 580 | 561 | 570 | 6,000 | 570 |
| 2006-08-14 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2006-08-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-08-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-08-08 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2006-08-07 | 599 | 600 | 571 | 580 | 8,000 | 580 |
| 2006-08-02 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2006-08-01 | 603 | 603 | 600 | 603 | 13,000 | 603 |
| 2006-07-31 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2006-07-27 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2006-07-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-07-21 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-07-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-14 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2006-07-13 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-07-12 | 590 | 610 | 590 | 610 | 5,000 | 610 |
| 2006-07-10 | 598 | 600 | 598 | 600 | 5,000 | 600 |
| 2006-07-05 | 610 | 610 | 598 | 598 | 5,000 | 598 |
| 2006-07-04 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2006-07-03 | 608 | 618 | 608 | 610 | 10,000 | 610 |
| 2006-06-30 | 611 | 611 | 608 | 608 | 17,000 | 608 |
| 2006-06-29 | 594 | 608 | 590 | 608 | 13,000 | 608 |
| 2006-06-28 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2006-06-26 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2006-06-23 | 578 | 590 | 578 | 590 | 9,000 | 590 |
| 2006-06-21 | 565 | 577 | 565 | 577 | 9,000 | 577 |
| 2006-06-19 | 568 | 568 | 561 | 561 | 3,000 | 561 |
| 2006-06-16 | 560 | 569 | 557 | 558 | 25,000 | 558 |
| 2006-06-15 | 560 | 570 | 555 | 560 | 30,000 | 560 |
| 2006-06-14 | 551 | 555 | 550 | 550 | 27,000 | 550 |
| 2006-06-13 | 576 | 576 | 560 | 560 | 11,000 | 560 |
| 2006-06-12 | 580 | 580 | 569 | 569 | 21,000 | 569 |
| 2006-06-09 | 575 | 580 | 571 | 580 | 5,000 | 580 |
| 2006-06-08 | 610 | 610 | 585 | 585 | 8,000 | 585 |
| 2006-06-07 | 601 | 628 | 601 | 628 | 7,000 | 628 |
| 2006-06-06 | 629 | 629 | 600 | 602 | 6,000 | 602 |
| 2006-06-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-02 | 622 | 622 | 621 | 621 | 2,000 | 621 |
| 2006-05-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-29 | 665 | 665 | 645 | 655 | 4,000 | 655 |
| 2006-05-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-05-25 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-05-24 | 623 | 629 | 620 | 629 | 4,000 | 629 |
| 2006-05-23 | 655 | 655 | 625 | 625 | 14,000 | 625 |
| 2006-05-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-05-19 | 610 | 641 | 610 | 641 | 6,000 | 641 |
| 2006-05-18 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2006-05-17 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2006-05-16 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 2006-05-15 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2006-05-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-11 | 651 | 653 | 651 | 653 | 3,000 | 653 |
| 2006-05-10 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2006-05-09 | 653 | 653 | 651 | 651 | 3,000 | 651 |
| 2006-05-08 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2006-05-02 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-04-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-04-27 | 653 | 653 | 651 | 651 | 2,000 | 651 |
| 2006-04-26 | 651 | 657 | 651 | 657 | 2,000 | 657 |
| 2006-04-25 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2006-04-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-04-21 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2006-04-20 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2006-04-19 | 652 | 655 | 650 | 650 | 13,000 | 650 |
| 2006-04-18 | 652 | 652 | 652 | 652 | 4,000 | 652 |
| 2006-04-17 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2006-04-14 | 652 | 652 | 651 | 651 | 3,000 | 651 |
| 2006-04-13 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2006-04-12 | 655 | 656 | 652 | 656 | 3,000 | 656 |
| 2006-04-11 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-04-10 | 650 | 657 | 650 | 652 | 6,000 | 652 |
| 2006-04-07 | 651 | 652 | 650 | 650 | 14,000 | 650 |
| 2006-04-06 | 649 | 652 | 649 | 651 | 11,000 | 651 |
| 2006-04-05 | 640 | 646 | 640 | 646 | 9,000 | 646 |
| 2006-04-04 | 664 | 664 | 640 | 647 | 38,000 | 647 |
| 2006-04-03 | 665 | 665 | 659 | 664 | 9,000 | 664 |
| 2006-03-31 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2006-03-30 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2006-03-29 | 661 | 668 | 661 | 668 | 4,000 | 668 |
| 2006-03-28 | 653 | 663 | 653 | 663 | 2,000 | 663 |
| 2006-03-27 | 680 | 680 | 677 | 680 | 10,000 | 680 |
| 2006-03-24 | 679 | 680 | 679 | 679 | 8,000 | 679 |
| 2006-03-23 | 660 | 668 | 660 | 668 | 15,000 | 668 |
| 2006-03-22 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2006-03-20 | 653 | 659 | 653 | 659 | 7,000 | 659 |
| 2006-03-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-16 | 647 | 650 | 647 | 650 | 4,000 | 650 |
| 2006-03-15 | 645 | 647 | 645 | 647 | 4,000 | 647 |
| 2006-03-14 | 642 | 645 | 642 | 645 | 4,000 | 645 |
| 2006-03-13 | 641 | 642 | 640 | 642 | 14,000 | 642 |
| 2006-03-10 | 642 | 642 | 640 | 641 | 9,000 | 641 |
| 2006-03-09 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2006-03-08 | 640 | 640 | 639 | 640 | 3,000 | 640 |
| 2006-03-07 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2006-03-06 | 649 | 649 | 642 | 643 | 3,000 | 643 |
| 2006-03-03 | 653 | 653 | 652 | 653 | 6,000 | 653 |
| 2006-03-02 | 643 | 655 | 643 | 655 | 6,000 | 655 |
| 2006-03-01 | 651 | 654 | 647 | 650 | 9,000 | 650 |
| 2006-02-28 | 658 | 660 | 651 | 655 | 10,000 | 655 |
| 2006-02-27 | 658 | 658 | 656 | 658 | 5,000 | 658 |
| 2006-02-24 | 656 | 656 | 655 | 655 | 6,000 | 655 |
| 2006-02-23 | 664 | 664 | 663 | 663 | 2,000 | 663 |
| 2006-02-22 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-02-21 | 643 | 648 | 643 | 648 | 2,000 | 648 |
| 2006-02-20 | 670 | 670 | 650 | 650 | 8,000 | 650 |
| 2006-02-17 | 678 | 679 | 670 | 678 | 7,000 | 678 |
| 2006-02-16 | 677 | 682 | 675 | 675 | 10,000 | 675 |
| 2006-02-15 | 681 | 681 | 675 | 675 | 7,000 | 675 |
| 2006-02-14 | 690 | 690 | 677 | 677 | 6,000 | 677 |
| 2006-02-13 | 700 | 700 | 692 | 692 | 4,000 | 692 |
| 2006-02-10 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-02-09 | 694 | 699 | 694 | 699 | 4,000 | 699 |
| 2006-02-08 | 699 | 703 | 693 | 693 | 10,000 | 693 |
| 2006-02-07 | 691 | 698 | 691 | 698 | 10,000 | 698 |
| 2006-02-06 | 703 | 703 | 691 | 691 | 7,000 | 691 |
| 2006-02-03 | 692 | 695 | 692 | 695 | 4,000 | 695 |
| 2006-02-02 | 695 | 700 | 690 | 691 | 29,000 | 691 |
| 2006-02-01 | 715 | 715 | 700 | 700 | 13,000 | 700 |
| 2006-01-31 | 718 | 720 | 710 | 717 | 14,000 | 717 |
| 2006-01-30 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2006-01-27 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-01-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-25 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2006-01-24 | 685 | 690 | 685 | 690 | 5,000 | 690 |
| 2006-01-23 | 690 | 695 | 685 | 685 | 14,000 | 685 |
| 2006-01-19 | 696 | 704 | 696 | 704 | 6,000 | 704 |
| 2006-01-18 | 719 | 719 | 705 | 705 | 14,000 | 705 |
| 2006-01-17 | 715 | 715 | 708 | 715 | 7,000 | 715 |
| 2006-01-16 | 721 | 722 | 715 | 715 | 13,000 | 715 |
| 2006-01-13 | 719 | 719 | 711 | 711 | 5,000 | 711 |
| 2006-01-12 | 719 | 719 | 710 | 717 | 6,000 | 717 |
| 2006-01-11 | 710 | 718 | 707 | 718 | 10,000 | 718 |
| 2006-01-10 | 716 | 716 | 709 | 709 | 10,000 | 709 |
| 2006-01-06 | 708 | 710 | 708 | 710 | 3,000 | 710 |
| 2006-01-05 | 700 | 702 | 698 | 700 | 11,000 | 700 |
| 2006-01-04 | 704 | 706 | 704 | 706 | 6,000 | 706 |
分割・併合履歴 ： なし
