3604 川本産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-12-29 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2008-12-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-12-25 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2008-12-24 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2008-12-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-12-18 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2008-12-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-12-16 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2008-12-15 | 350 | 380 | 350 | 380 | 5,000 | 380 |
| 2008-12-12 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2008-12-11 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2008-12-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-12-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-11-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-11-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-11-25 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-11-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-19 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2008-11-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-11-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-11-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-10-17 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2008-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-15 | 280 | 280 | 270 | 275 | 6,000 | 275 |
| 2008-10-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-09 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2008-10-07 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2008-10-06 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2008-10-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-30 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-09-29 | 308 | 308 | 305 | 305 | 5,000 | 305 |
| 2008-09-25 | 313 | 323 | 313 | 323 | 3,000 | 323 |
| 2008-09-24 | 390 | 390 | 305 | 319 | 24,000 | 319 |
| 2008-09-16 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2008-09-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-08-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-08-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-08-15 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2008-08-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-08-05 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2008-08-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-07-29 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2008-07-25 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2008-07-22 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2008-07-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-07-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-07-04 | 395 | 399 | 395 | 399 | 3,000 | 399 |
| 2008-07-03 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-07-01 | 363 | 365 | 363 | 365 | 4,000 | 365 |
| 2008-06-30 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-06-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-06-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-06-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-06-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-06-18 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2008-06-17 | 367 | 367 | 365 | 365 | 5,000 | 365 |
| 2008-06-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-06-13 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2008-06-06 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-06-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-06-04 | 343 | 344 | 343 | 344 | 3,000 | 344 |
| 2008-06-02 | 371 | 372 | 368 | 368 | 5,000 | 368 |
| 2008-05-23 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2008-05-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-19 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-05-16 | 445 | 445 | 406 | 406 | 4,000 | 406 |
| 2008-05-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-05-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-05-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-05-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-05-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-04-30 | 350 | 350 | 342 | 344 | 5,000 | 344 |
| 2008-04-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-04-18 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2008-04-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-04-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-03-17 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2008-03-14 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 2008-03-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-03-11 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-03-05 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2008-03-03 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-02-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-02-28 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2008-02-25 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2008-02-22 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2008-02-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-02-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-02-12 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-02-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2008-02-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-02-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-02-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-01-31 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-01-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-01-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-01-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-01-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-01-15 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2008-01-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-01-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-01-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： なし
