1. HOME >
  2. 株価時系列 >
  3. 3604 >
  4. 2011年

3604 川本産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303493493493491,000349
2011-12-273493493493491,000349
2011-12-2236936936136110,000361
2011-12-153513523513519,000351
2011-12-133513513513512,000351
2011-12-123343343343346,000334
2011-12-083133183133183,000318
2011-12-063093093093091,000309
2011-12-013073073073072,000307
2011-11-303053053053052,000305
2011-11-293013013013011,000301
2011-11-282923002923006,000300
2011-11-253083083083081,000308
2011-11-243083083083081,000308
2011-11-223063063063062,000306
2011-11-183053053053053,000305
2011-11-173053053053051,000305
2011-11-143013013013011,000301
2011-11-113013013013013,000301
2011-11-103013013013011,000301
2011-11-093093093013012,000301
2011-11-073103103103101,000310
2011-11-043103103103101,000310
2011-11-013103103063063,000306
2011-10-313053063053054,000305
2011-10-263033033033031,000303
2011-10-253103103103101,000310
2011-10-243103103103102,000310
2011-10-213063063063061,000306
2011-10-193063103053106,000310
2011-10-183063063063061,000306
2011-10-1430531130530711,000307
2011-10-113023053023052,000305
2011-10-073093093093091,000309
2011-10-053103103023047,000304
2011-10-043083083053053,000305
2011-10-033113113113111,000311
2011-09-303113113113111,000311
2011-09-293113113113111,000311
2011-09-283143143143141,000314
2011-09-273123203123203,000320
2011-09-263143143143141,000314
2011-09-223223223223224,000322
2011-09-213293303293302,000330
2011-09-203353353243243,000324
2011-09-153433433433433,000343
2011-09-143433433433432,000343
2011-09-123443443443441,000344
2011-09-063383383383383,000338
2011-09-053303303303303,000330
2011-09-023223303223302,000330
2011-08-293303303303301,000330
2011-08-263303303303302,000330
2011-08-253303303303301,000330
2011-08-233253253253251,000325
2011-08-223203203203202,000320
2011-08-193253253253252,000325
2011-08-183253253253251,000325
2011-08-163243243243241,000324
2011-08-153253253203203,000320
2011-08-103203203203201,000320
2011-08-093203203123123,000312
2011-08-083173203173202,000320
2011-08-053303303253256,000325
2011-08-043313313313311,000331
2011-08-023333333333332,000333
2011-08-013333343333343,000334
2011-07-293333333333333,000333
2011-07-283403403403401,000340
2011-07-273483483483482,000348
2011-07-263323483323486,000348
2011-07-253313313313311,000331
2011-07-2133133133133112,000331
2011-07-2034034533034517,000345
2011-07-193383383383381,000338
2011-07-153333353333352,000335
2011-07-143403403323322,000332
2011-07-123423423393392,000339
2011-07-113393393393396,000339
2011-07-083353393353392,000339
2011-07-073353353343342,000334
2011-07-043393393333332,000333
2011-07-013353353353359,000335
2011-06-303273353273352,000335
2011-06-293283353283353,000335
2011-06-203213223213213,000321
2011-06-173213213213211,000321
2011-06-153193203193202,000320
2011-06-143203203193192,000319
2011-06-133203283203286,000328
2011-06-103203203203201,000320
2011-06-083193193193192,000319
2011-06-073213213203203,000320
2011-06-063213213213211,000321
2011-06-033213213213211,000321
2011-06-023223223223221,000322
2011-06-013273273273272,000327
2011-05-313223223223221,000322
2011-05-303223223223221,000322
2011-05-263163163163165,000316
2011-05-253223223213213,000321
2011-05-243263263213213,000321
2011-05-203273273273272,000327
2011-05-183403403403402,000340
2011-05-173283403283407,000340
2011-05-163283283283281,000328
2011-05-133273283273282,000328
2011-05-123263263263261,000326
2011-05-113283283273272,000327
2011-05-103213253213252,000325
2011-05-093233233233231,000323
2011-05-023213213213211,000321
2011-04-283203203203201,000320
2011-04-253273273273272,000327
2011-04-213273273273271,000327
2011-04-193233233203204,000320
2011-04-183293293293291,000329
2011-04-153303303253256,000325
2011-04-143303303303301,000330
2011-04-133263263223222,000322
2011-04-123333333263265,000326
2011-04-113393393273274,000327
2011-04-0832832831132310,000323
2011-04-073303403253405,000340
2011-04-053403403403401,000340
2011-03-313403403403401,000340
2011-03-293403403403405,000340
2011-03-2834034033634014,000340
2011-03-253353393343395,000339
2011-03-233323353223228,000322
2011-03-223463463303364,000336
2011-03-183303303303303,000330
2011-03-173303303093305,000330
2011-03-163383383363365,000336
2011-03-1530831730030025,000300
2011-03-1434734730730717,000307
2011-03-073493493483482,000348
2011-03-033523523523521,000352
2011-03-023533533523522,000352
2011-03-013463463463461,000346
2011-02-283433433433431,000343
2011-02-253483483483481,000348
2011-02-243483483483481,000348
2011-02-233503503503502,000350
2011-02-223523523513513,000351
2011-02-213513523513524,000352
2011-02-183503503503504,000350
2011-02-173553553513517,000351
2011-02-163583583573583,000358
2011-02-153593593573575,000357
2011-02-143643643583582,000358
2011-02-1035537535536813,000368
2011-02-093543543523522,000352
2011-02-073563563523524,000352
2011-02-043603603603602,000360
2011-02-033513563513562,000356
2011-02-023533533533531,000353
2011-02-013563563563561,000356
2011-01-313503503503501,000350
2011-01-283653673573576,000357
2011-01-273553553503502,000350
2011-01-263543543503503,000350
2011-01-253543543543543,000354
2011-01-243453503453506,000350
2011-01-213423453423453,000345
2011-01-203443453443453,000345
2011-01-193493493493493,000349
2011-01-1834834833834019,000340
2011-01-173523523503503,000350
2011-01-143503523503524,000352
2011-01-133483503483507,000350
2011-01-123433483433483,000348
2011-01-113423423423423,000342
2011-01-073453453413412,000341
2011-01-063453453453451,000345
2011-01-053503503503501,000350
2011-01-043453453453452,000345

分割・併合履歴 ： なし