1. HOME >
  2. 株価時系列 >
  3. 3604 >
  4. 2016年

3604 川本産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3023123623123123,100231
2016-12-2923923923223423,700234
2016-12-2823723723123418,500234
2016-12-2724024023223237,000232
2016-12-262482482382389,500238
2016-12-2224224323924017,500240
2016-12-2124224923924169,200241
2016-12-20230245227242351,800242
2016-12-1926627825327016,300270
2016-12-163013012832865,400286
2016-12-153013033013013,100301
2016-12-143093103013017,900301
2016-12-1330931030831041,100310
2016-12-1230730830730832,800308
2016-12-0930730830630724,700307
2016-12-0830830830730726,900307
2016-12-073083083083088,300308
2016-12-0630930930830829,300308
2016-12-0530931030930925,300309
2016-12-0230931030930935,000309
2016-12-0131031030930944,700309
2016-11-30309310309309121,400309
2016-11-2931031230930961,300309
2016-11-2830831030830827,100308
2016-11-2530931030830850,200308
2016-11-2430830930830927,800309
2016-11-2230830830730850,900308
2016-11-2130730830730728,200307
2016-11-18306309306307119,700307
2016-11-1730630630530542,900305
2016-11-1630630630530658,300306
2016-11-15306307305305107,900305
2016-11-14314314306306503,400306
2016-11-1129929929929945,400299
2016-11-102162192132196,300219
2016-11-0922122720821616,000216
2016-11-082222282202218,000221
2016-11-072252252212214,200221
2016-11-042202212152218,800221
2016-11-022202242192217,300221
2016-11-012242242192245,800224
2016-10-312202242202243,500224
2016-10-282222242212224,900222
2016-10-272232232202226,700222
2016-10-262222232222233,200223
2016-10-252252252222223,400222
2016-10-242202222202225,200222
2016-10-212202242202206,700220
2016-10-2022422721921911,600219
2016-10-1922522722222715,900227
2016-10-1721422221422132,300221
2016-10-132062102062082,100208
2016-10-122092102072073,200207
2016-10-112062082042064,200206
2016-10-072052082052051,600205
2016-10-0620220920220511,100205
2016-10-052022052022023,400202
2016-10-042042042012029,000202
2016-10-03203204203204300204
2016-09-302022022022022,100202
2016-09-292002062002021,900202
2016-09-282012022002012,200201
2016-09-27203203201203600203
2016-09-26203203200200700200
2016-09-232042042012031,300203
2016-09-211982001982002,300200
2016-09-201982001981996,600199
2016-09-162002011982017,600201
2016-09-152002012002002,000200
2016-09-142022022002008,600200
2016-09-13204204202202400202
2016-09-12203203203203900203
2016-09-09203205203205800205
2016-09-082012052012052,400205
2016-09-072002022002023,500202
2016-09-062042042022023,600202
2016-09-05202204202202500202
2016-09-022062062012027,300202
2016-09-012082082052063,200206
2016-08-312022042002013,500201
2016-08-302032032002003,100200
2016-08-292062071982027,700202
2016-08-262082082052053,100205
2016-08-2520421520420820,900208
2016-08-241992021992021,000202
2016-08-232002022002024,700202
2016-08-22200200200200500200
2016-08-192002001982002,500200
2016-08-182022031962006,500200
2016-08-172062062012036,600203
2016-08-162062062062061,300206
2016-08-152092102062066,800206
2016-08-12210210208209700209
2016-08-102102102092092,000209
2016-08-092082192062107,200210
2016-08-082072112072095,200209
2016-08-052052092052065,100206
2016-08-0420822220220977,700209
2016-08-032052072052066,500206
2016-08-0221021020521011,900210
2016-08-012052082052081,200208
2016-07-29204208204208800208
2016-07-282052052012046,300204
2016-07-27207207206206700206
2016-07-26206207206206400206
2016-07-252102102062078,100207
2016-07-222062092062082,800208
2016-07-2121221220720813,000208
2016-07-2021121221021124,800211
2016-07-1921921921121116,500211
2016-07-1520622420621350,400213
2016-07-142022062022059,000205
2016-07-1320120320120212,400202
2016-07-122032041982026,800202
2016-07-111992041992003,300200
2016-07-082102101981999,400199
2016-07-072152152002004,000200
2016-07-0620521320320324,200203
2016-07-0521122920320931,500209
2016-07-042132132082083,300208
2016-07-012132132092122,700212
2016-06-3021622521121442,200214
2016-06-2919420819420813,800208
2016-06-281971971891935,300193
2016-06-271891971891928,600192
2016-06-2420920917518742,400187
2016-06-2321521520020638,200206
2016-06-2222922921821922,900219
2016-06-212302302242297,800229
2016-06-202252292252264,500226
2016-06-172282322252258,500225
2016-06-162312332242249,500224
2016-06-152272362272315,100231
2016-06-1424224222022729,700227
2016-06-1325025225025010,100250
2016-06-1026727025025724,400257
2016-06-0926827525826258,900262
2016-06-08259313246277410,500277
2016-06-0722627122524390,800243
2016-06-062252302252287,700228
2016-06-0323724022823417,900234
2016-06-0224324323523816,300238
2016-06-01242247242244700244
2016-05-312442452402456,100245
2016-05-3024524924224314,000243
2016-05-2725525524224225,600242
2016-05-262512522472485,600248
2016-05-252572572502524,800252
2016-05-242502552502551,400255
2016-05-232482492442493,900249
2016-05-202502502502501,300250
2016-05-192502512502501,300250
2016-05-182532532492505,200250
2016-05-172502532502531,400253
2016-05-162482502482503,600250
2016-05-132542542532533,800253
2016-05-122532552502535,200253
2016-05-112532582522581,800258
2016-05-102552582492587,000258
2016-05-092542602542582,700258
2016-05-0625525524325011,800250
2016-05-022522632472477,600247
2016-04-282512532502514,200251
2016-04-272542552532543,400254
2016-04-262582592532536,000253
2016-04-252592602572584,500258
2016-04-222572592552592,000259
2016-04-212582592562572,900257
2016-04-202532582532583,600258
2016-04-192512532512531,800253
2016-04-182502502492503,000250
2016-04-152532542512536,000253
2016-04-142552552502534,300253
2016-04-13258258255255800255
2016-04-122512602502562,700256
2016-04-11255255254255500255
2016-04-082502532492521,200252
2016-04-072522542432523,100252
2016-04-06254255251254800254
2016-04-052562562502543,200254
2016-04-042602762572578,500257
2016-04-0126230925925962,700259
2016-03-31260262259259500259
2016-03-302602602582602,600260
2016-03-292642652632651,400265
2016-03-28263265263265600265
2016-03-252692692682681,100268
2016-03-242622642622633,100263
2016-03-232672692662693,200269
2016-03-222712712642655,400265
2016-03-18269270269270400270
2016-03-172762762732752,000275
2016-03-162762782722753,300275
2016-03-152732762732763,200276
2016-03-142702732702733,500273
2016-03-112692732662705,000270
2016-03-102652682652671,400267
2016-03-092652652642644,200264
2016-03-082642682642653,200265
2016-03-072612732592647,400264
2016-03-0427127225926118,000261
2016-03-0326927025626011,900260
2016-03-022722752682695,100269
2016-03-012792852682716,400271
2016-02-2931331527128542,700285
2016-02-262712712652655,700265
2016-02-252702762652714,100271
2016-02-24264264263263400263
2016-02-232682682652661,400266
2016-02-22268268263268700268
2016-02-192692762682691,100269
2016-02-182622782622711,600271
2016-02-172722842572628,900262
2016-02-1626028025627210,100272
2016-02-152432542422517,800251
2016-02-1226126122524047,800240
2016-02-1028128526726818,100268
2016-02-0929730128728725,200287
2016-02-083153223153218,500321
2016-02-053143223113127,300312
2016-02-0431932331731711,900317
2016-02-033133193133196,400319
2016-02-023163203153193,300319
2016-02-013153163103163,300316
2016-01-2931131630931215,100312
2016-01-283103163103154,100315
2016-01-273103143103118,800311
2016-01-263103103083102,400310
2016-01-253163163093102,900310
2016-01-223143143023089,000308
2016-01-2131031530130111,500301
2016-01-2032032030831510,000315
2016-01-193143183103155,500315
2016-01-183123173103147,800314
2016-01-153193253173173,000317
2016-01-143223223123179,800317
2016-01-133203273193271,600327
2016-01-123323343163185,800318
2016-01-083253323243326,500332
2016-01-073243293223275,300327
2016-01-0632533032032410,700324
2016-01-053213243183235,800323
2016-01-043213253183213,100321

分割・併合履歴 ： なし