3604 川本産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 320 | 322 | 320 | 321 | 5,200 | 321 |
| 2015-12-29 | 318 | 320 | 312 | 318 | 5,100 | 318 |
| 2015-12-28 | 315 | 319 | 308 | 317 | 9,600 | 317 |
| 2015-12-25 | 320 | 322 | 308 | 314 | 28,900 | 314 |
| 2015-12-24 | 330 | 331 | 322 | 324 | 20,700 | 324 |
| 2015-12-22 | 325 | 338 | 323 | 328 | 13,400 | 328 |
| 2015-12-21 | 335 | 336 | 313 | 325 | 21,200 | 325 |
| 2015-12-18 | 336 | 339 | 331 | 335 | 20,400 | 335 |
| 2015-12-17 | 340 | 342 | 334 | 335 | 12,500 | 335 |
| 2015-12-16 | 341 | 344 | 337 | 337 | 9,300 | 337 |
| 2015-12-15 | 338 | 343 | 338 | 341 | 23,700 | 341 |
| 2015-12-14 | 335 | 356 | 326 | 340 | 107,600 | 340 |
| 2015-12-11 | 352 | 359 | 343 | 355 | 28,900 | 355 |
| 2015-12-10 | 354 | 359 | 347 | 354 | 15,200 | 354 |
| 2015-12-09 | 350 | 366 | 348 | 356 | 54,700 | 356 |
| 2015-12-08 | 348 | 350 | 342 | 350 | 22,800 | 350 |
| 2015-12-07 | 357 | 358 | 350 | 354 | 6,800 | 354 |
| 2015-12-04 | 349 | 356 | 349 | 355 | 22,900 | 355 |
| 2015-12-03 | 353 | 353 | 348 | 353 | 31,100 | 353 |
| 2015-12-02 | 340 | 359 | 340 | 350 | 76,100 | 350 |
| 2015-12-01 | 342 | 345 | 339 | 340 | 12,300 | 340 |
| 2015-11-30 | 345 | 345 | 340 | 340 | 9,800 | 340 |
| 2015-11-27 | 344 | 345 | 335 | 345 | 9,900 | 345 |
| 2015-11-26 | 343 | 345 | 340 | 345 | 11,900 | 345 |
| 2015-11-25 | 341 | 346 | 341 | 344 | 22,100 | 344 |
| 2015-11-24 | 337 | 348 | 334 | 348 | 32,600 | 348 |
| 2015-11-20 | 329 | 337 | 326 | 337 | 35,600 | 337 |
| 2015-11-19 | 327 | 329 | 325 | 329 | 22,100 | 329 |
| 2015-11-18 | 324 | 327 | 320 | 325 | 17,100 | 325 |
| 2015-11-17 | 322 | 326 | 321 | 325 | 4,100 | 325 |
| 2015-11-16 | 323 | 323 | 318 | 322 | 8,800 | 322 |
| 2015-11-13 | 325 | 326 | 322 | 324 | 8,300 | 324 |
| 2015-11-12 | 327 | 327 | 322 | 325 | 9,800 | 325 |
| 2015-11-11 | 330 | 330 | 324 | 325 | 20,500 | 325 |
| 2015-11-10 | 325 | 331 | 325 | 331 | 18,000 | 331 |
| 2015-11-09 | 325 | 329 | 325 | 325 | 6,600 | 325 |
| 2015-11-06 | 320 | 329 | 320 | 325 | 35,900 | 325 |
| 2015-11-05 | 327 | 339 | 315 | 327 | 134,600 | 327 |
| 2015-11-04 | 315 | 316 | 305 | 311 | 29,900 | 311 |
| 2015-11-02 | 315 | 315 | 311 | 313 | 8,200 | 313 |
| 2015-10-30 | 312 | 313 | 310 | 310 | 14,300 | 310 |
| 2015-10-29 | 311 | 311 | 306 | 309 | 10,100 | 309 |
| 2015-10-28 | 311 | 312 | 308 | 309 | 7,400 | 309 |
| 2015-10-27 | 311 | 314 | 308 | 309 | 29,300 | 309 |
| 2015-10-26 | 314 | 314 | 312 | 314 | 16,900 | 314 |
| 2015-10-23 | 312 | 314 | 310 | 314 | 3,800 | 314 |
| 2015-10-22 | 311 | 311 | 305 | 310 | 8,000 | 310 |
| 2015-10-21 | 311 | 314 | 308 | 309 | 16,400 | 309 |
| 2015-10-20 | 310 | 315 | 309 | 310 | 8,500 | 310 |
| 2015-10-19 | 314 | 314 | 310 | 310 | 16,400 | 310 |
| 2015-10-16 | 317 | 317 | 310 | 314 | 23,700 | 314 |
| 2015-10-15 | 310 | 314 | 306 | 309 | 32,000 | 309 |
| 2015-10-14 | 309 | 322 | 305 | 311 | 122,900 | 311 |
| 2015-10-13 | 345 | 352 | 323 | 329 | 61,200 | 329 |
| 2015-10-09 | 342 | 348 | 340 | 345 | 9,200 | 345 |
| 2015-10-08 | 344 | 346 | 332 | 346 | 10,600 | 346 |
| 2015-10-07 | 338 | 344 | 337 | 344 | 1,600 | 344 |
| 2015-10-06 | 340 | 341 | 336 | 338 | 3,200 | 338 |
| 2015-10-05 | 341 | 344 | 334 | 335 | 7,900 | 335 |
| 2015-10-02 | 334 | 338 | 333 | 338 | 6,900 | 338 |
| 2015-10-01 | 330 | 335 | 329 | 332 | 6,300 | 332 |
| 2015-09-30 | 335 | 337 | 331 | 336 | 7,200 | 336 |
| 2015-09-29 | 328 | 334 | 328 | 329 | 10,100 | 329 |
| 2015-09-28 | 322 | 330 | 322 | 330 | 7,200 | 330 |
| 2015-09-25 | 328 | 335 | 327 | 328 | 10,000 | 328 |
| 2015-09-24 | 323 | 323 | 319 | 322 | 9,900 | 322 |
| 2015-09-18 | 325 | 334 | 321 | 334 | 9,500 | 334 |
| 2015-09-17 | 334 | 342 | 326 | 326 | 78,400 | 326 |
| 2015-09-16 | 322 | 323 | 320 | 320 | 1,200 | 320 |
| 2015-09-15 | 324 | 326 | 323 | 326 | 8,900 | 326 |
| 2015-09-14 | 328 | 333 | 321 | 324 | 16,400 | 324 |
| 2015-09-11 | 315 | 324 | 315 | 324 | 2,700 | 324 |
| 2015-09-10 | 313 | 323 | 313 | 323 | 1,100 | 323 |
| 2015-09-09 | 320 | 323 | 317 | 321 | 8,900 | 321 |
| 2015-09-08 | 331 | 331 | 311 | 312 | 6,500 | 312 |
| 2015-09-07 | 304 | 328 | 304 | 328 | 17,000 | 328 |
| 2015-09-04 | 322 | 326 | 322 | 326 | 11,000 | 326 |
| 2015-09-03 | 327 | 330 | 320 | 329 | 15,300 | 329 |
| 2015-09-02 | 320 | 327 | 316 | 327 | 12,500 | 327 |
| 2015-09-01 | 332 | 332 | 319 | 321 | 4,000 | 321 |
| 2015-08-31 | 336 | 336 | 332 | 332 | 2,200 | 332 |
| 2015-08-28 | 326 | 340 | 326 | 330 | 16,000 | 330 |
| 2015-08-27 | 322 | 328 | 322 | 326 | 27,500 | 326 |
| 2015-08-26 | 301 | 341 | 301 | 330 | 51,800 | 330 |
| 2015-08-25 | 300 | 319 | 282 | 301 | 47,400 | 301 |
| 2015-08-24 | 330 | 330 | 309 | 310 | 75,000 | 310 |
| 2015-08-21 | 341 | 342 | 329 | 332 | 101,100 | 332 |
| 2015-08-20 | 342 | 345 | 341 | 342 | 36,800 | 342 |
| 2015-08-19 | 344 | 350 | 342 | 342 | 29,100 | 342 |
| 2015-08-18 | 341 | 345 | 340 | 343 | 28,500 | 343 |
| 2015-08-17 | 340 | 345 | 340 | 342 | 11,300 | 342 |
| 2015-08-14 | 342 | 343 | 339 | 340 | 26,100 | 340 |
| 2015-08-13 | 341 | 344 | 340 | 342 | 16,600 | 342 |
| 2015-08-12 | 345 | 345 | 340 | 341 | 21,600 | 341 |
| 2015-08-11 | 355 | 355 | 343 | 345 | 49,700 | 345 |
| 2015-08-10 | 341 | 353 | 341 | 350 | 55,900 | 350 |
| 2015-08-07 | 343 | 343 | 336 | 339 | 8,900 | 339 |
| 2015-08-06 | 342 | 344 | 341 | 343 | 11,000 | 343 |
| 2015-08-05 | 339 | 342 | 337 | 340 | 26,300 | 340 |
| 2015-08-04 | 333 | 340 | 333 | 336 | 10,300 | 336 |
| 2015-08-03 | 338 | 338 | 331 | 332 | 11,900 | 332 |
| 2015-07-31 | 332 | 340 | 332 | 339 | 12,400 | 339 |
| 2015-07-30 | 336 | 340 | 328 | 332 | 29,700 | 332 |
| 2015-07-29 | 340 | 340 | 336 | 339 | 7,900 | 339 |
| 2015-07-28 | 338 | 340 | 333 | 340 | 13,800 | 340 |
| 2015-07-27 | 336 | 340 | 335 | 339 | 9,200 | 339 |
| 2015-07-24 | 341 | 346 | 338 | 339 | 17,400 | 339 |
| 2015-07-23 | 341 | 342 | 339 | 340 | 8,900 | 340 |
| 2015-07-22 | 340 | 343 | 337 | 339 | 9,000 | 339 |
| 2015-07-21 | 344 | 348 | 330 | 340 | 56,800 | 340 |
| 2015-07-17 | 341 | 344 | 340 | 342 | 12,200 | 342 |
| 2015-07-16 | 341 | 343 | 341 | 342 | 8,200 | 342 |
| 2015-07-15 | 340 | 345 | 336 | 340 | 29,400 | 340 |
| 2015-07-14 | 338 | 341 | 337 | 340 | 14,000 | 340 |
| 2015-07-13 | 335 | 337 | 331 | 337 | 14,500 | 337 |
| 2015-07-10 | 334 | 339 | 328 | 330 | 42,400 | 330 |
| 2015-07-09 | 327 | 337 | 322 | 334 | 79,200 | 334 |
| 2015-07-08 | 346 | 346 | 332 | 334 | 33,500 | 334 |
| 2015-07-07 | 344 | 349 | 340 | 346 | 17,100 | 346 |
| 2015-07-06 | 345 | 351 | 343 | 345 | 13,100 | 345 |
| 2015-07-03 | 338 | 347 | 338 | 347 | 23,400 | 347 |
| 2015-07-02 | 343 | 344 | 337 | 337 | 18,400 | 337 |
| 2015-07-01 | 335 | 358 | 335 | 343 | 73,500 | 343 |
| 2015-06-30 | 334 | 344 | 332 | 336 | 19,600 | 336 |
| 2015-06-29 | 335 | 338 | 332 | 333 | 50,900 | 333 |
| 2015-06-26 | 348 | 352 | 341 | 345 | 37,200 | 345 |
| 2015-06-25 | 351 | 354 | 347 | 347 | 19,700 | 347 |
| 2015-06-24 | 345 | 357 | 345 | 350 | 48,700 | 350 |
| 2015-06-23 | 349 | 350 | 342 | 343 | 70,400 | 343 |
| 2015-06-22 | 351 | 354 | 341 | 348 | 74,800 | 348 |
| 2015-06-19 | 366 | 368 | 351 | 357 | 154,200 | 357 |
| 2015-06-18 | 376 | 384 | 364 | 365 | 109,000 | 365 |
| 2015-06-17 | 375 | 390 | 371 | 384 | 92,100 | 384 |
| 2015-06-16 | 391 | 395 | 375 | 380 | 175,500 | 380 |
| 2015-06-15 | 385 | 403 | 367 | 388 | 579,000 | 388 |
| 2015-06-12 | 368 | 369 | 360 | 362 | 41,900 | 362 |
| 2015-06-11 | 378 | 379 | 363 | 366 | 138,400 | 366 |
| 2015-06-10 | 358 | 377 | 355 | 356 | 164,900 | 356 |
| 2015-06-09 | 361 | 370 | 353 | 357 | 191,200 | 357 |
| 2015-06-08 | 383 | 405 | 361 | 368 | 595,600 | 368 |
| 2015-06-05 | 400 | 400 | 370 | 381 | 443,800 | 381 |
| 2015-06-04 | 430 | 457 | 377 | 392 | 2,095,300 | 392 |
| 2015-06-03 | 349 | 428 | 346 | 414 | 2,350,800 | 414 |
| 2015-06-02 | 335 | 366 | 334 | 348 | 209,300 | 348 |
| 2015-06-01 | 332 | 333 | 328 | 330 | 10,500 | 330 |
| 2015-05-29 | 328 | 329 | 326 | 329 | 19,400 | 329 |
| 2015-05-28 | 327 | 328 | 325 | 328 | 4,800 | 328 |
| 2015-05-27 | 325 | 326 | 325 | 325 | 8,100 | 325 |
| 2015-05-26 | 327 | 327 | 326 | 326 | 2,700 | 326 |
| 2015-05-25 | 325 | 327 | 325 | 326 | 15,000 | 326 |
| 2015-05-22 | 328 | 328 | 326 | 328 | 12,500 | 328 |
| 2015-05-21 | 329 | 329 | 326 | 328 | 5,400 | 328 |
| 2015-05-20 | 329 | 329 | 325 | 329 | 11,000 | 329 |
| 2015-05-19 | 325 | 328 | 325 | 328 | 8,800 | 328 |
| 2015-05-18 | 329 | 330 | 325 | 328 | 6,400 | 328 |
| 2015-05-15 | 328 | 329 | 328 | 329 | 4,600 | 329 |
| 2015-05-14 | 329 | 329 | 325 | 328 | 7,100 | 328 |
| 2015-05-13 | 331 | 331 | 327 | 327 | 3,000 | 327 |
| 2015-05-12 | 331 | 331 | 328 | 328 | 25,000 | 328 |
| 2015-05-11 | 330 | 330 | 326 | 328 | 6,800 | 328 |
| 2015-05-08 | 330 | 331 | 323 | 328 | 9,200 | 328 |
| 2015-05-07 | 329 | 330 | 325 | 330 | 11,700 | 330 |
| 2015-05-01 | 330 | 332 | 329 | 330 | 5,100 | 330 |
| 2015-04-30 | 331 | 334 | 330 | 330 | 8,600 | 330 |
| 2015-04-28 | 332 | 333 | 331 | 331 | 11,000 | 331 |
| 2015-04-27 | 332 | 333 | 330 | 333 | 3,100 | 333 |
| 2015-04-24 | 330 | 333 | 330 | 333 | 8,100 | 333 |
| 2015-04-23 | 333 | 334 | 330 | 330 | 5,200 | 330 |
| 2015-04-22 | 331 | 332 | 330 | 331 | 4,300 | 331 |
| 2015-04-21 | 332 | 334 | 330 | 334 | 14,500 | 334 |
| 2015-04-20 | 333 | 334 | 332 | 332 | 8,500 | 332 |
| 2015-04-17 | 334 | 340 | 332 | 335 | 7,700 | 335 |
| 2015-04-16 | 335 | 335 | 333 | 335 | 12,800 | 335 |
| 2015-04-15 | 336 | 338 | 335 | 335 | 19,200 | 335 |
| 2015-04-14 | 333 | 350 | 333 | 336 | 20,800 | 336 |
| 2015-04-13 | 332 | 334 | 331 | 333 | 5,600 | 333 |
| 2015-04-10 | 332 | 332 | 330 | 332 | 3,400 | 332 |
| 2015-04-09 | 331 | 332 | 330 | 331 | 3,800 | 331 |
| 2015-04-08 | 332 | 333 | 331 | 331 | 8,200 | 331 |
| 2015-04-07 | 330 | 333 | 330 | 332 | 6,000 | 332 |
| 2015-04-06 | 331 | 333 | 331 | 332 | 2,000 | 332 |
| 2015-04-03 | 333 | 333 | 330 | 330 | 12,500 | 330 |
| 2015-04-02 | 331 | 334 | 331 | 333 | 3,300 | 333 |
| 2015-04-01 | 332 | 332 | 331 | 332 | 4,500 | 332 |
| 2015-03-31 | 334 | 336 | 331 | 335 | 8,000 | 335 |
| 2015-03-30 | 330 | 335 | 330 | 335 | 1,900 | 335 |
| 2015-03-27 | 333 | 336 | 330 | 335 | 7,000 | 335 |
| 2015-03-26 | 338 | 339 | 334 | 334 | 7,700 | 334 |
| 2015-03-25 | 339 | 339 | 335 | 338 | 12,200 | 338 |
| 2015-03-24 | 339 | 339 | 337 | 339 | 6,500 | 339 |
| 2015-03-23 | 340 | 341 | 338 | 340 | 12,500 | 340 |
| 2015-03-20 | 340 | 342 | 339 | 342 | 6,200 | 342 |
| 2015-03-19 | 341 | 342 | 340 | 341 | 7,700 | 341 |
| 2015-03-18 | 346 | 346 | 341 | 343 | 7,700 | 343 |
| 2015-03-17 | 344 | 346 | 342 | 346 | 8,400 | 346 |
| 2015-03-16 | 344 | 348 | 339 | 346 | 33,900 | 346 |
| 2015-03-13 | 338 | 340 | 336 | 339 | 14,100 | 339 |
| 2015-03-12 | 340 | 342 | 336 | 337 | 13,400 | 337 |
| 2015-03-11 | 335 | 338 | 334 | 337 | 5,300 | 337 |
| 2015-03-10 | 340 | 340 | 334 | 335 | 13,800 | 335 |
| 2015-03-09 | 338 | 340 | 338 | 338 | 5,000 | 338 |
| 2015-03-06 | 344 | 344 | 340 | 341 | 9,200 | 341 |
| 2015-03-05 | 345 | 346 | 341 | 343 | 12,100 | 343 |
| 2015-03-04 | 343 | 345 | 340 | 343 | 23,400 | 343 |
| 2015-03-03 | 350 | 350 | 343 | 345 | 20,400 | 345 |
| 2015-03-02 | 350 | 351 | 343 | 348 | 34,500 | 348 |
| 2015-02-27 | 347 | 352 | 342 | 346 | 46,400 | 346 |
| 2015-02-26 | 346 | 353 | 341 | 345 | 36,100 | 345 |
| 2015-02-25 | 339 | 353 | 338 | 352 | 62,500 | 352 |
| 2015-02-24 | 382 | 396 | 337 | 341 | 385,900 | 341 |
| 2015-02-23 | 336 | 350 | 334 | 342 | 55,500 | 342 |
| 2015-02-20 | 331 | 334 | 331 | 333 | 20,300 | 333 |
| 2015-02-19 | 332 | 336 | 332 | 334 | 10,800 | 334 |
| 2015-02-18 | 335 | 337 | 329 | 333 | 16,400 | 333 |
| 2015-02-17 | 335 | 335 | 331 | 334 | 5,400 | 334 |
| 2015-02-16 | 330 | 334 | 330 | 331 | 13,700 | 331 |
| 2015-02-13 | 335 | 335 | 323 | 328 | 25,900 | 328 |
| 2015-02-12 | 333 | 337 | 331 | 335 | 24,600 | 335 |
| 2015-02-10 | 326 | 335 | 326 | 331 | 22,400 | 331 |
| 2015-02-09 | 327 | 328 | 325 | 325 | 4,400 | 325 |
| 2015-02-06 | 330 | 330 | 324 | 324 | 3,900 | 324 |
| 2015-02-05 | 324 | 324 | 324 | 324 | 400 | 324 |
| 2015-02-04 | 326 | 326 | 324 | 324 | 3,000 | 324 |
| 2015-02-03 | 327 | 330 | 324 | 324 | 7,200 | 324 |
| 2015-02-02 | 326 | 327 | 324 | 325 | 4,600 | 325 |
| 2015-01-30 | 324 | 327 | 324 | 326 | 2,700 | 326 |
| 2015-01-29 | 324 | 326 | 323 | 324 | 4,500 | 324 |
| 2015-01-28 | 324 | 327 | 323 | 324 | 8,600 | 324 |
| 2015-01-27 | 326 | 327 | 323 | 326 | 5,700 | 326 |
| 2015-01-26 | 325 | 325 | 323 | 325 | 6,300 | 325 |
| 2015-01-23 | 328 | 328 | 323 | 323 | 4,500 | 323 |
| 2015-01-22 | 324 | 325 | 323 | 323 | 4,400 | 323 |
| 2015-01-21 | 324 | 326 | 324 | 325 | 1,500 | 325 |
| 2015-01-20 | 327 | 327 | 324 | 324 | 5,100 | 324 |
| 2015-01-19 | 324 | 326 | 324 | 324 | 9,000 | 324 |
| 2015-01-16 | 325 | 326 | 323 | 326 | 16,300 | 326 |
| 2015-01-15 | 328 | 328 | 325 | 328 | 9,700 | 328 |
| 2015-01-14 | 327 | 329 | 327 | 328 | 5,500 | 328 |
| 2015-01-13 | 327 | 330 | 327 | 329 | 5,400 | 329 |
| 2015-01-09 | 334 | 334 | 329 | 331 | 5,500 | 331 |
| 2015-01-08 | 329 | 333 | 327 | 332 | 9,100 | 332 |
| 2015-01-07 | 331 | 333 | 325 | 329 | 24,300 | 329 |
| 2015-01-06 | 334 | 337 | 330 | 332 | 16,900 | 332 |
| 2015-01-05 | 335 | 336 | 332 | 335 | 6,900 | 335 |
分割・併合履歴 ： なし
