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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-12-29 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-12-27 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-12-24 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 2010-12-22 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2010-12-20 | 345 | 348 | 345 | 348 | 4,000 | 348 |
| 2010-12-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-12-16 | 351 | 354 | 351 | 354 | 3,000 | 354 |
| 2010-12-15 | 352 | 354 | 349 | 354 | 16,000 | 354 |
| 2010-12-14 | 355 | 356 | 352 | 352 | 11,000 | 352 |
| 2010-12-13 | 354 | 355 | 354 | 355 | 7,000 | 355 |
| 2010-12-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-12-09 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2010-12-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-12-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-12-02 | 352 | 352 | 350 | 350 | 5,000 | 350 |
| 2010-11-29 | 349 | 365 | 349 | 360 | 5,000 | 360 |
| 2010-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-11-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-11-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-22 | 349 | 349 | 340 | 340 | 2,000 | 340 |
| 2010-11-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-11-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-11-16 | 329 | 343 | 329 | 343 | 4,000 | 343 |
| 2010-11-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-11 | 312 | 319 | 312 | 319 | 2,000 | 319 |
| 2010-11-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-11-09 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 2010-11-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-29 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2010-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-10-26 | 305 | 309 | 305 | 309 | 5,000 | 309 |
| 2010-10-25 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2010-10-22 | 305 | 305 | 297 | 297 | 5,000 | 297 |
| 2010-10-15 | 341 | 341 | 337 | 337 | 4,000 | 337 |
| 2010-10-14 | 328 | 337 | 328 | 337 | 3,000 | 337 |
| 2010-10-12 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2010-10-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-10-07 | 315 | 320 | 314 | 314 | 6,000 | 314 |
| 2010-10-06 | 318 | 318 | 315 | 315 | 2,000 | 315 |
| 2010-10-04 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2010-10-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-09-30 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2010-09-29 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2010-09-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2010-09-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2010-09-24 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2010-09-22 | 338 | 338 | 328 | 328 | 3,000 | 328 |
| 2010-09-17 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2010-09-16 | 331 | 339 | 331 | 338 | 3,000 | 338 |
| 2010-09-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-09-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-09-13 | 326 | 329 | 320 | 329 | 4,000 | 329 |
| 2010-09-10 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-09-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2010-09-08 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2010-09-07 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 2010-09-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-09-02 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-09-01 | 325 | 333 | 325 | 333 | 4,000 | 333 |
| 2010-08-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-08-27 | 317 | 318 | 317 | 318 | 3,000 | 318 |
| 2010-08-26 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2010-08-25 | 315 | 317 | 310 | 313 | 6,000 | 313 |
| 2010-08-24 | 322 | 322 | 310 | 310 | 7,000 | 310 |
| 2010-08-23 | 334 | 334 | 326 | 326 | 2,000 | 326 |
| 2010-08-20 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2010-08-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2010-08-18 | 321 | 322 | 320 | 320 | 4,000 | 320 |
| 2010-08-17 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2010-08-16 | 322 | 328 | 320 | 328 | 7,000 | 328 |
| 2010-08-13 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2010-08-12 | 320 | 321 | 315 | 320 | 7,000 | 320 |
| 2010-08-11 | 345 | 345 | 320 | 320 | 10,000 | 320 |
| 2010-08-06 | 343 | 349 | 340 | 349 | 8,000 | 349 |
| 2010-08-05 | 343 | 351 | 343 | 351 | 5,000 | 351 |
| 2010-08-04 | 350 | 350 | 335 | 336 | 18,000 | 336 |
| 2010-08-03 | 355 | 360 | 345 | 345 | 25,000 | 345 |
| 2010-08-02 | 366 | 368 | 350 | 355 | 20,000 | 355 |
| 2010-07-30 | 380 | 385 | 370 | 380 | 14,000 | 380 |
| 2010-07-29 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2010-07-28 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-07-22 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2010-07-21 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2010-07-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-07-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-07-15 | 400 | 401 | 400 | 400 | 6,000 | 400 |
| 2010-07-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-07-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2010-07-06 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-07-01 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2010-06-30 | 389 | 400 | 380 | 400 | 8,000 | 400 |
| 2010-06-29 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2010-06-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-06-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-06-22 | 399 | 405 | 399 | 405 | 3,000 | 405 |
| 2010-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-18 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2010-06-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-06-16 | 393 | 399 | 392 | 399 | 7,000 | 399 |
| 2010-06-15 | 390 | 392 | 390 | 392 | 3,000 | 392 |
| 2010-06-14 | 384 | 384 | 375 | 383 | 5,000 | 383 |
| 2010-06-10 | 381 | 381 | 370 | 379 | 8,000 | 379 |
| 2010-06-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-06-08 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2010-06-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-06-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-06-03 | 400 | 402 | 394 | 394 | 6,000 | 394 |
| 2010-06-02 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2010-06-01 | 379 | 381 | 379 | 380 | 6,000 | 380 |
| 2010-05-31 | 390 | 390 | 378 | 379 | 8,000 | 379 |
| 2010-05-28 | 380 | 392 | 380 | 390 | 10,000 | 390 |
| 2010-05-26 | 380 | 380 | 376 | 376 | 11,000 | 376 |
| 2010-05-25 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2010-05-21 | 387 | 387 | 376 | 378 | 8,000 | 378 |
| 2010-05-20 | 390 | 396 | 390 | 390 | 12,000 | 390 |
| 2010-05-19 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 2010-05-18 | 407 | 407 | 400 | 400 | 10,000 | 400 |
| 2010-05-17 | 411 | 415 | 410 | 410 | 8,000 | 410 |
| 2010-05-14 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2010-05-13 | 424 | 424 | 413 | 413 | 9,000 | 413 |
| 2010-05-12 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2010-05-11 | 426 | 431 | 420 | 420 | 18,000 | 420 |
| 2010-05-10 | 417 | 423 | 410 | 418 | 12,000 | 418 |
| 2010-05-07 | 410 | 420 | 406 | 417 | 23,000 | 417 |
| 2010-05-06 | 451 | 451 | 418 | 418 | 19,000 | 418 |
| 2010-04-30 | 422 | 458 | 420 | 454 | 38,000 | 454 |
| 2010-04-28 | 434 | 434 | 420 | 420 | 8,000 | 420 |
| 2010-04-27 | 430 | 434 | 427 | 434 | 8,000 | 434 |
| 2010-04-26 | 415 | 421 | 415 | 420 | 10,000 | 420 |
| 2010-04-23 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2010-04-22 | 411 | 414 | 409 | 414 | 3,000 | 414 |
| 2010-04-21 | 421 | 421 | 412 | 419 | 5,000 | 419 |
| 2010-04-20 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2010-04-19 | 420 | 423 | 420 | 423 | 9,000 | 423 |
| 2010-04-16 | 425 | 427 | 420 | 423 | 21,000 | 423 |
| 2010-04-15 | 423 | 425 | 422 | 422 | 6,000 | 422 |
| 2010-04-14 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2010-04-13 | 422 | 424 | 421 | 421 | 5,000 | 421 |
| 2010-04-12 | 416 | 421 | 416 | 418 | 6,000 | 418 |
| 2010-04-09 | 417 | 417 | 413 | 413 | 4,000 | 413 |
| 2010-04-07 | 409 | 412 | 409 | 412 | 2,000 | 412 |
| 2010-04-06 | 407 | 409 | 407 | 409 | 3,000 | 409 |
| 2010-04-05 | 417 | 420 | 413 | 413 | 8,000 | 413 |
| 2010-04-02 | 415 | 419 | 409 | 409 | 6,000 | 409 |
| 2010-04-01 | 412 | 412 | 408 | 408 | 2,000 | 408 |
| 2010-03-31 | 414 | 414 | 407 | 407 | 3,000 | 407 |
| 2010-03-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-03-25 | 423 | 425 | 416 | 416 | 8,000 | 416 |
| 2010-03-24 | 425 | 426 | 423 | 423 | 5,000 | 423 |
| 2010-03-23 | 420 | 425 | 416 | 420 | 7,000 | 420 |
| 2010-03-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-03-18 | 410 | 416 | 410 | 416 | 5,000 | 416 |
| 2010-03-17 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2010-03-16 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2010-03-15 | 407 | 410 | 407 | 410 | 3,000 | 410 |
| 2010-03-12 | 403 | 403 | 400 | 401 | 4,000 | 401 |
| 2010-03-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-03-10 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2010-03-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-03-08 | 395 | 396 | 395 | 395 | 7,000 | 395 |
| 2010-03-05 | 400 | 400 | 393 | 393 | 8,000 | 393 |
| 2010-03-04 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2010-03-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-03-01 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2010-02-26 | 405 | 405 | 399 | 400 | 12,000 | 400 |
| 2010-02-24 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2010-02-23 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2010-02-22 | 402 | 405 | 402 | 405 | 2,000 | 405 |
| 2010-02-19 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2010-02-18 | 403 | 405 | 400 | 405 | 8,000 | 405 |
| 2010-02-17 | 405 | 406 | 402 | 405 | 9,000 | 405 |
| 2010-02-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-02-15 | 410 | 411 | 403 | 411 | 5,000 | 411 |
| 2010-02-12 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2010-02-10 | 408 | 409 | 408 | 409 | 6,000 | 409 |
| 2010-02-09 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2010-02-08 | 409 | 409 | 406 | 409 | 4,000 | 409 |
| 2010-02-05 | 410 | 410 | 404 | 409 | 10,000 | 409 |
| 2010-02-04 | 415 | 415 | 407 | 410 | 6,000 | 410 |
| 2010-02-03 | 415 | 415 | 409 | 410 | 3,000 | 410 |
| 2010-02-02 | 417 | 423 | 415 | 423 | 6,000 | 423 |
| 2010-02-01 | 440 | 445 | 423 | 424 | 16,000 | 424 |
| 2010-01-29 | 416 | 430 | 416 | 422 | 11,000 | 422 |
| 2010-01-28 | 414 | 420 | 414 | 415 | 7,000 | 415 |
| 2010-01-27 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2010-01-26 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2010-01-25 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 2010-01-22 | 422 | 423 | 420 | 421 | 8,000 | 421 |
| 2010-01-21 | 421 | 422 | 420 | 422 | 7,000 | 422 |
| 2010-01-20 | 428 | 428 | 427 | 427 | 3,000 | 427 |
| 2010-01-19 | 436 | 436 | 420 | 420 | 8,000 | 420 |
| 2010-01-18 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2010-01-15 | 438 | 443 | 438 | 443 | 5,000 | 443 |
| 2010-01-14 | 440 | 440 | 437 | 437 | 2,000 | 437 |
| 2010-01-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2010-01-12 | 430 | 438 | 430 | 437 | 8,000 | 437 |
| 2010-01-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2010-01-07 | 421 | 430 | 421 | 430 | 3,000 | 430 |
| 2010-01-06 | 420 | 425 | 420 | 425 | 9,000 | 425 |
| 2010-01-05 | 419 | 419 | 417 | 419 | 5,000 | 419 |
| 2010-01-04 | 407 | 413 | 407 | 412 | 8,000 | 412 |
分割・併合履歴 ： なし
