3604 川本産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 400 | 400 | 375 | 375 | 10,000 | 375 |
| 2007-12-25 | 400 | 405 | 400 | 400 | 18,000 | 400 |
| 2007-12-20 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2007-12-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-12-17 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2007-12-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-12-11 | 415 | 420 | 415 | 418 | 13,000 | 418 |
| 2007-12-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-12-06 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2007-12-03 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2007-11-30 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 2007-11-28 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2007-11-27 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2007-11-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-11-20 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2007-11-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-11-15 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2007-11-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2007-11-07 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2007-11-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-11-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-11-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-11-01 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-10-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-10-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-10-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-10-19 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2007-10-15 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 2007-10-11 | 459 | 459 | 456 | 456 | 2,000 | 456 |
| 2007-10-05 | 470 | 470 | 455 | 455 | 2,000 | 455 |
| 2007-10-01 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2007-09-28 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2007-09-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-26 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2007-09-25 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2007-09-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-09-20 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 2007-09-18 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-09-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-09-10 | 450 | 450 | 430 | 435 | 5,000 | 435 |
| 2007-09-07 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2007-09-05 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2007-09-04 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 2007-08-31 | 465 | 470 | 465 | 469 | 16,000 | 469 |
| 2007-08-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-08-29 | 475 | 476 | 470 | 470 | 6,000 | 470 |
| 2007-08-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-08-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-08-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-08-21 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2007-08-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-17 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2007-08-16 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2007-08-15 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 2007-08-09 | 525 | 525 | 520 | 520 | 11,000 | 520 |
| 2007-08-07 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-08-03 | 540 | 540 | 527 | 527 | 3,000 | 527 |
| 2007-07-31 | 538 | 540 | 538 | 540 | 3,000 | 540 |
| 2007-07-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-07-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-07-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-07-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-07-24 | 541 | 541 | 540 | 540 | 7,000 | 540 |
| 2007-07-23 | 545 | 545 | 541 | 541 | 2,000 | 541 |
| 2007-07-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-07-19 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2007-07-18 | 552 | 552 | 551 | 551 | 7,000 | 551 |
| 2007-07-12 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 2007-07-11 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2007-07-10 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2007-07-09 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2007-07-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2007-07-02 | 570 | 570 | 569 | 569 | 18,000 | 569 |
| 2007-06-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-06-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-06-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-06-26 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 2007-06-25 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 2007-06-22 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2007-06-21 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 2007-06-20 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2007-06-19 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-06-18 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2007-06-15 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-06-14 | 579 | 579 | 569 | 569 | 2,000 | 569 |
| 2007-06-13 | 579 | 580 | 579 | 580 | 6,000 | 580 |
| 2007-06-07 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2007-06-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-06-04 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2007-06-01 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2007-05-23 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-05-18 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2007-05-16 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-05-15 | 582 | 586 | 582 | 586 | 4,000 | 586 |
| 2007-05-14 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2007-05-10 | 552 | 562 | 552 | 562 | 10,000 | 562 |
| 2007-04-26 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2007-04-25 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2007-04-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-04-23 | 564 | 580 | 564 | 580 | 2,000 | 580 |
| 2007-04-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-04-18 | 556 | 566 | 556 | 566 | 2,000 | 566 |
| 2007-04-16 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2007-04-13 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2007-04-05 | 590 | 592 | 589 | 592 | 9,000 | 592 |
| 2007-04-04 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2007-04-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-04-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-03-23 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2007-03-22 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2007-03-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-03-15 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2007-03-13 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-03-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-03-07 | 579 | 579 | 578 | 578 | 3,000 | 578 |
| 2007-03-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-26 | 598 | 598 | 579 | 579 | 2,000 | 579 |
| 2007-02-23 | 600 | 600 | 568 | 568 | 4,000 | 568 |
| 2007-02-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-19 | 605 | 608 | 605 | 608 | 3,000 | 608 |
| 2007-02-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2007-02-15 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2007-02-14 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2007-02-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-02-08 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2007-02-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-02 | 590 | 590 | 584 | 584 | 3,000 | 584 |
| 2007-01-31 | 589 | 597 | 589 | 597 | 4,000 | 597 |
| 2007-01-30 | 575 | 590 | 575 | 590 | 2,000 | 590 |
| 2007-01-29 | 565 | 585 | 565 | 575 | 7,000 | 575 |
| 2007-01-25 | 595 | 595 | 563 | 574 | 15,000 | 574 |
| 2007-01-19 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2007-01-16 | 601 | 605 | 600 | 600 | 4,000 | 600 |
| 2007-01-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-01-12 | 593 | 599 | 593 | 599 | 4,000 | 599 |
| 2007-01-11 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 2007-01-10 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2007-01-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-01-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-01-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
