3604 川本産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 388 | 403 | 388 | 403 | 9,000 | 403 |
| 2009-12-29 | 392 | 392 | 387 | 390 | 8,000 | 390 |
| 2009-12-28 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2009-12-25 | 411 | 411 | 400 | 400 | 17,000 | 400 |
| 2009-12-24 | 414 | 417 | 414 | 415 | 8,000 | 415 |
| 2009-12-22 | 422 | 423 | 410 | 413 | 8,000 | 413 |
| 2009-12-21 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2009-12-17 | 413 | 433 | 413 | 431 | 10,000 | 431 |
| 2009-12-16 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 2009-12-15 | 428 | 430 | 428 | 430 | 5,000 | 430 |
| 2009-12-14 | 427 | 428 | 423 | 428 | 8,000 | 428 |
| 2009-12-11 | 420 | 421 | 417 | 417 | 7,000 | 417 |
| 2009-12-10 | 414 | 427 | 414 | 417 | 9,000 | 417 |
| 2009-12-09 | 420 | 420 | 397 | 413 | 15,000 | 413 |
| 2009-12-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-12-07 | 404 | 416 | 403 | 416 | 6,000 | 416 |
| 2009-12-04 | 390 | 397 | 390 | 397 | 15,000 | 397 |
| 2009-12-03 | 380 | 390 | 380 | 386 | 12,000 | 386 |
| 2009-12-02 | 375 | 383 | 371 | 380 | 14,000 | 380 |
| 2009-12-01 | 384 | 386 | 370 | 370 | 31,000 | 370 |
| 2009-11-30 | 386 | 387 | 383 | 384 | 10,000 | 384 |
| 2009-11-27 | 393 | 393 | 382 | 382 | 6,000 | 382 |
| 2009-11-26 | 409 | 409 | 395 | 403 | 9,000 | 403 |
| 2009-11-25 | 425 | 425 | 406 | 406 | 10,000 | 406 |
| 2009-11-24 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2009-11-20 | 404 | 405 | 400 | 405 | 9,000 | 405 |
| 2009-11-19 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-11-18 | 435 | 435 | 405 | 405 | 9,000 | 405 |
| 2009-11-17 | 439 | 439 | 435 | 435 | 4,000 | 435 |
| 2009-11-16 | 435 | 436 | 435 | 435 | 4,000 | 435 |
| 2009-11-13 | 438 | 440 | 438 | 440 | 5,000 | 440 |
| 2009-11-12 | 465 | 465 | 428 | 438 | 16,000 | 438 |
| 2009-11-11 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 2009-11-10 | 484 | 490 | 480 | 490 | 6,000 | 490 |
| 2009-11-09 | 483 | 483 | 482 | 482 | 4,000 | 482 |
| 2009-11-06 | 499 | 499 | 490 | 493 | 10,000 | 493 |
| 2009-11-05 | 527 | 527 | 501 | 501 | 13,000 | 501 |
| 2009-11-04 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2009-11-02 | 544 | 544 | 521 | 530 | 7,000 | 530 |
| 2009-10-30 | 562 | 562 | 542 | 550 | 11,000 | 550 |
| 2009-10-29 | 532 | 562 | 531 | 562 | 12,000 | 562 |
| 2009-10-28 | 531 | 547 | 531 | 541 | 6,000 | 541 |
| 2009-10-27 | 548 | 548 | 532 | 532 | 11,000 | 532 |
| 2009-10-26 | 550 | 550 | 538 | 550 | 9,000 | 550 |
| 2009-10-23 | 574 | 574 | 553 | 553 | 24,000 | 553 |
| 2009-10-22 | 558 | 573 | 558 | 573 | 8,000 | 573 |
| 2009-10-21 | 556 | 559 | 556 | 559 | 3,000 | 559 |
| 2009-10-20 | 540 | 540 | 531 | 531 | 2,000 | 531 |
| 2009-10-19 | 542 | 542 | 538 | 540 | 5,000 | 540 |
| 2009-10-15 | 540 | 550 | 537 | 550 | 18,000 | 550 |
| 2009-10-14 | 541 | 542 | 541 | 541 | 4,000 | 541 |
| 2009-10-13 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 2009-10-09 | 551 | 551 | 549 | 549 | 4,000 | 549 |
| 2009-10-08 | 539 | 550 | 535 | 550 | 4,000 | 550 |
| 2009-10-07 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 2009-10-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-10-05 | 557 | 557 | 547 | 547 | 5,000 | 547 |
| 2009-10-02 | 530 | 549 | 530 | 547 | 14,000 | 547 |
| 2009-10-01 | 556 | 556 | 540 | 549 | 12,000 | 549 |
| 2009-09-30 | 557 | 557 | 540 | 540 | 5,000 | 540 |
| 2009-09-29 | 537 | 545 | 537 | 545 | 2,000 | 545 |
| 2009-09-28 | 534 | 556 | 534 | 535 | 8,000 | 535 |
| 2009-09-25 | 563 | 563 | 530 | 533 | 9,000 | 533 |
| 2009-09-24 | 558 | 560 | 553 | 555 | 7,000 | 555 |
| 2009-09-18 | 561 | 561 | 522 | 550 | 47,000 | 550 |
| 2009-09-17 | 590 | 590 | 561 | 561 | 27,000 | 561 |
| 2009-09-16 | 595 | 595 | 585 | 586 | 6,000 | 586 |
| 2009-09-15 | 610 | 610 | 595 | 595 | 24,000 | 595 |
| 2009-09-14 | 595 | 605 | 592 | 605 | 31,000 | 605 |
| 2009-09-11 | 597 | 597 | 585 | 586 | 22,000 | 586 |
| 2009-09-10 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2009-09-09 | 600 | 600 | 593 | 598 | 11,000 | 598 |
| 2009-09-08 | 600 | 606 | 600 | 605 | 43,000 | 605 |
| 2009-09-07 | 598 | 600 | 586 | 600 | 29,000 | 600 |
| 2009-09-04 | 610 | 610 | 600 | 600 | 20,000 | 600 |
| 2009-09-03 | 611 | 614 | 592 | 614 | 33,000 | 614 |
| 2009-09-02 | 621 | 621 | 601 | 611 | 33,000 | 611 |
| 2009-09-01 | 620 | 630 | 610 | 620 | 72,000 | 620 |
| 2009-08-31 | 635 | 635 | 619 | 620 | 56,000 | 620 |
| 2009-08-28 | 628 | 638 | 623 | 625 | 19,000 | 625 |
| 2009-08-27 | 634 | 643 | 620 | 628 | 24,000 | 628 |
| 2009-08-26 | 649 | 649 | 623 | 625 | 76,000 | 625 |
| 2009-08-25 | 648 | 660 | 648 | 650 | 36,000 | 650 |
| 2009-08-24 | 645 | 675 | 645 | 658 | 58,000 | 658 |
| 2009-08-21 | 649 | 660 | 638 | 640 | 75,000 | 640 |
| 2009-08-20 | 680 | 680 | 645 | 655 | 95,000 | 655 |
| 2009-08-19 | 640 | 679 | 639 | 674 | 244,000 | 674 |
| 2009-08-18 | 665 | 665 | 600 | 600 | 32,000 | 600 |
| 2009-08-17 | 685 | 685 | 645 | 669 | 41,000 | 669 |
| 2009-08-14 | 600 | 609 | 590 | 590 | 19,000 | 590 |
| 2009-08-13 | 541 | 590 | 541 | 590 | 21,000 | 590 |
| 2009-08-11 | 535 | 535 | 532 | 532 | 2,000 | 532 |
| 2009-08-10 | 540 | 549 | 540 | 549 | 5,000 | 549 |
| 2009-08-06 | 517 | 530 | 517 | 530 | 4,000 | 530 |
| 2009-08-05 | 530 | 530 | 517 | 517 | 6,000 | 517 |
| 2009-08-04 | 520 | 540 | 520 | 540 | 11,000 | 540 |
| 2009-08-03 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2009-07-31 | 499 | 510 | 495 | 510 | 33,000 | 510 |
| 2009-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-07-29 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2009-07-28 | 482 | 485 | 482 | 485 | 3,000 | 485 |
| 2009-07-27 | 471 | 490 | 471 | 490 | 3,000 | 490 |
| 2009-07-24 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2009-07-16 | 485 | 488 | 480 | 480 | 5,000 | 480 |
| 2009-07-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-07-10 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 2009-07-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-07-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-07-06 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2009-07-03 | 480 | 480 | 477 | 479 | 3,000 | 479 |
| 2009-07-02 | 465 | 475 | 465 | 475 | 8,000 | 475 |
| 2009-07-01 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2009-06-30 | 450 | 454 | 450 | 454 | 4,000 | 454 |
| 2009-06-29 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2009-06-26 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2009-06-25 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2009-06-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2009-06-22 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2009-06-18 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2009-06-17 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2009-06-16 | 455 | 470 | 455 | 456 | 5,000 | 456 |
| 2009-06-15 | 440 | 449 | 440 | 449 | 3,000 | 449 |
| 2009-06-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-06-11 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2009-06-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-08 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2009-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-04 | 424 | 430 | 424 | 430 | 5,000 | 430 |
| 2009-05-29 | 430 | 430 | 420 | 425 | 6,000 | 425 |
| 2009-05-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-05-27 | 416 | 416 | 405 | 415 | 10,000 | 415 |
| 2009-05-26 | 424 | 429 | 420 | 421 | 18,000 | 421 |
| 2009-05-25 | 452 | 455 | 448 | 449 | 14,000 | 449 |
| 2009-05-22 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2009-05-21 | 494 | 498 | 490 | 490 | 7,000 | 490 |
| 2009-05-20 | 485 | 490 | 476 | 490 | 16,000 | 490 |
| 2009-05-19 | 520 | 520 | 485 | 490 | 53,000 | 490 |
| 2009-05-18 | 500 | 500 | 500 | 500 | 46,000 | 500 |
| 2009-05-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-14 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2009-05-13 | 438 | 438 | 421 | 421 | 4,000 | 421 |
| 2009-05-12 | 435 | 435 | 426 | 426 | 2,000 | 426 |
| 2009-05-11 | 451 | 451 | 440 | 440 | 14,000 | 440 |
| 2009-05-08 | 427 | 427 | 406 | 421 | 15,000 | 421 |
| 2009-05-07 | 493 | 493 | 440 | 440 | 19,000 | 440 |
| 2009-05-01 | 481 | 486 | 445 | 473 | 25,000 | 473 |
| 2009-04-30 | 500 | 500 | 470 | 470 | 42,000 | 470 |
| 2009-04-28 | 510 | 510 | 450 | 460 | 62,000 | 460 |
| 2009-04-27 | 430 | 430 | 428 | 430 | 57,000 | 430 |
| 2009-04-24 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2009-04-17 | 379 | 379 | 345 | 345 | 3,000 | 345 |
| 2009-04-16 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2009-04-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-04-09 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-04-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-03-26 | 354 | 360 | 354 | 360 | 2,000 | 360 |
| 2009-03-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-03-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-03-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-02-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-02-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-02-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-02-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-02-16 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2009-02-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-02-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-02-03 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2009-01-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-01-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-01-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-01-16 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-01-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-08 | 341 | 341 | 330 | 330 | 4,000 | 330 |
| 2009-01-07 | 336 | 346 | 336 | 346 | 2,000 | 346 |
| 2009-01-06 | 361 | 361 | 361 | 361 | 2,000 | 361 |
分割・併合履歴 ： なし
