3604 川本産業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303453453453451,000345
2010-12-293453453453452,000345
2010-12-273533533533531,000353
2010-12-2435035034535010,000350
2010-12-223483503483504,000350
2010-12-203453483453484,000348
2010-12-173453453453452,000345
2010-12-163513543513543,000354
2010-12-1535235434935416,000354
2010-12-1435535635235211,000352
2010-12-133543553543557,000355
2010-12-103503503503502,000350
2010-12-093513513503502,000350
2010-12-083533533533531,000353
2010-12-033533533533531,000353
2010-12-023523523503505,000350
2010-11-293493653493605,000360
2010-11-263403403403401,000340
2010-11-253403403403401,000340
2010-11-243503503503501,000350
2010-11-223493493403402,000340
2010-11-183403403403402,000340
2010-11-173403403403404,000340
2010-11-163293433293434,000343
2010-11-153253253253251,000325
2010-11-113123193123192,000319
2010-11-103123123123121,000312
2010-11-093123133123132,000313
2010-11-023003003003001,000300
2010-10-293003002992995,000299
2010-10-283003003003001,000300
2010-10-273093093093091,000309
2010-10-263053093053095,000309
2010-10-253003002972973,000297
2010-10-223053052972975,000297
2010-10-153413413373374,000337
2010-10-143283373283373,000337
2010-10-123263263263261,000326
2010-10-083203203203201,000320
2010-10-073153203143146,000314
2010-10-063183183153152,000315
2010-10-043203203153153,000315
2010-10-013203203203203,000320
2010-09-303363363363362,000336
2010-09-293363363363363,000336
2010-09-283363363363361,000336
2010-09-273383383383381,000338
2010-09-243293303293304,000330
2010-09-223383383283283,000328
2010-09-173383383363365,000336
2010-09-163313393313383,000338
2010-09-153253253253251,000325
2010-09-143253253253251,000325
2010-09-133263293203294,000329
2010-09-103343343343341,000334
2010-09-093263263263261,000326
2010-09-083253253253253,000325
2010-09-073353353333333,000333
2010-09-033253253253251,000325
2010-09-023333333333332,000333
2010-09-013253333253334,000333
2010-08-303203203203201,000320
2010-08-273173183173183,000318
2010-08-263113113103103,000310
2010-08-253153173103136,000313
2010-08-243223223103107,000310
2010-08-233343343263262,000326
2010-08-203263263263264,000326
2010-08-193303303303303,000330
2010-08-183213223203204,000320
2010-08-173253253253254,000325
2010-08-163223283203287,000328
2010-08-133253253203206,000320
2010-08-123203213153207,000320
2010-08-1134534532032010,000320
2010-08-063433493403498,000349
2010-08-053433513433515,000351
2010-08-0435035033533618,000336
2010-08-0335536034534525,000345
2010-08-0236636835035520,000355
2010-07-3038038537038014,000380
2010-07-293943943943942,000394
2010-07-283963963963962,000396
2010-07-223893903893902,000390
2010-07-213883883863862,000386
2010-07-203903903903902,000390
2010-07-164004004004002,000400
2010-07-154004014004006,000400
2010-07-124004004004003,000400
2010-07-094004004004005,000400
2010-07-063843843843841,000384
2010-07-014004004004007,000400
2010-06-303894003804008,000400
2010-06-293953953903903,000390
2010-06-283993993993991,000399
2010-06-253993993993991,000399
2010-06-223994053994053,000405
2010-06-214004004004001,000400
2010-06-184044044044042,000404
2010-06-174004004004003,000400
2010-06-163933993923997,000399
2010-06-153903923903923,000392
2010-06-143843843753835,000383
2010-06-103813813703798,000379
2010-06-093943943943941,000394
2010-06-083873883873882,000388
2010-06-073863863863861,000386
2010-06-043863863863861,000386
2010-06-034004023943946,000394
2010-06-023903903903906,000390
2010-06-013793813793806,000380
2010-05-313903903783798,000379
2010-05-2838039238039010,000390
2010-05-2638038037637611,000376
2010-05-253813813803807,000380
2010-05-213873873763788,000378
2010-05-2039039639039012,000390
2010-05-193923923903904,000390
2010-05-1840740740040010,000400
2010-05-174114154104108,000410
2010-05-144134134134133,000413
2010-05-134244244134139,000413
2010-05-124204204204204,000420
2010-05-1142643142042018,000420
2010-05-1041742341041812,000418
2010-05-0741042040641723,000417
2010-05-0645145141841819,000418
2010-04-3042245842045438,000454
2010-04-284344344204208,000420
2010-04-274304344274348,000434
2010-04-2641542141542010,000420
2010-04-234144144144144,000414
2010-04-224114144094143,000414
2010-04-214214214124195,000419
2010-04-204214214214211,000421
2010-04-194204234204239,000423
2010-04-1642542742042321,000423
2010-04-154234254224226,000422
2010-04-144214214214214,000421
2010-04-134224244214215,000421
2010-04-124164214164186,000418
2010-04-094174174134134,000413
2010-04-074094124094122,000412
2010-04-064074094074093,000409
2010-04-054174204134138,000413
2010-04-024154194094096,000409
2010-04-014124124084082,000408
2010-03-314144144074073,000407
2010-03-264204204204201,000420
2010-03-254234254164168,000416
2010-03-244254264234235,000423
2010-03-234204254164207,000420
2010-03-194154154154151,000415
2010-03-184104164104165,000416
2010-03-174104104054053,000405
2010-03-164104104104108,000410
2010-03-154074104074103,000410
2010-03-124034034004014,000401
2010-03-114004004004001,000400
2010-03-103994003994006,000400
2010-03-093953953953951,000395
2010-03-083953963953957,000395
2010-03-054004003933938,000393
2010-03-044024024004004,000400
2010-03-034004004004002,000400
2010-03-013963963953952,000395
2010-02-2640540539940012,000400
2010-02-244054054024023,000402
2010-02-234054064054062,000406
2010-02-224024054024052,000405
2010-02-194014014014012,000401
2010-02-184034054004058,000405
2010-02-174054064024059,000405
2010-02-164054054054051,000405
2010-02-154104114034115,000411
2010-02-124094104094104,000410
2010-02-104084094084096,000409
2010-02-094054054004007,000400
2010-02-084094094064094,000409
2010-02-0541041040440910,000409
2010-02-044154154074106,000410
2010-02-034154154094103,000410
2010-02-024174234154236,000423
2010-02-0144044542342416,000424
2010-01-2941643041642211,000422
2010-01-284144204144157,000415
2010-01-274284284284281,000428
2010-01-264284284274272,000427
2010-01-254254254214213,000421
2010-01-224224234204218,000421
2010-01-214214224204227,000422
2010-01-204284284274273,000427
2010-01-194364364204208,000420
2010-01-184434434434435,000443
2010-01-154384434384435,000443
2010-01-144404404374372,000437
2010-01-134404404404403,000440
2010-01-124304384304378,000437
2010-01-084304304304303,000430
2010-01-074214304214303,000430
2010-01-064204254204259,000425
2010-01-054194194174195,000419
2010-01-044074134074128,000412

分割・併合履歴 : なし