1. HOME >
  2. 株価時系列 >
  3. 3604 >
  4. 2020年

3604 川本産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9002,0501,8511,912934,6001,912
2020-12-292,0262,0441,9601,971409,1001,971
2020-12-282,1502,2332,0262,060747,9002,060
2020-12-252,1372,1662,0072,020616,3002,020
2020-12-242,0102,1882,0102,1681,131,1002,168
2020-12-231,9372,0291,8611,990745,8001,990
2020-12-221,8272,0461,8051,9121,106,7001,912
2020-12-211,8731,8791,7871,795293,5001,795
2020-12-181,9001,9891,8361,8601,028,4001,860
2020-12-171,6642,0581,6411,9031,346,8001,903
2020-12-161,7501,7631,6321,681206,3001,681
2020-12-151,8241,8291,7071,722233,1001,722
2020-12-141,8131,8651,8011,807239,7001,807
2020-12-111,8801,8841,7951,833235,9001,833
2020-12-101,8201,9081,8071,827435,6001,827
2020-12-091,9101,9261,7731,776316,3001,776
2020-12-081,8021,9071,7891,906365,4001,906
2020-12-071,8551,8751,7631,819255,2001,819
2020-12-041,8981,9441,8451,870332,8001,870
2020-12-031,8871,9301,8451,900255,2001,900
2020-12-021,8741,9551,8081,909498,9001,909
2020-12-012,0462,0861,8841,900600,3001,900
2020-11-302,1642,2412,0902,104384,1002,104
2020-11-272,1892,3202,1602,214933,7002,214
2020-11-262,0792,1962,0252,120658,8002,120
2020-11-252,1802,2872,0242,1081,354,2002,108
2020-11-242,1552,2322,0672,1901,321,0002,190
2020-11-202,3362,4702,2952,3553,908,3002,355
2020-11-192,1192,4932,0522,2869,261,3002,286
2020-11-181,7822,1821,7402,0192,394,7002,019
2020-11-171,7001,8551,6001,7821,111,9001,782
2020-11-161,9702,0991,8121,8772,454,1001,877
2020-11-131,6001,7661,5501,7662,894,0001,766
2020-11-121,3251,5601,3201,4661,008,4001,466
2020-11-111,3941,3971,3011,314293,2001,314
2020-11-101,3401,3451,2751,320206,0001,320
2020-11-091,3101,3361,2911,330110,9001,330
2020-11-061,2621,2961,2581,29046,8001,290
2020-11-051,2201,2571,2191,25035,3001,250
2020-11-041,2401,2541,2121,22850,2001,228
2020-11-021,2801,2801,2301,23052,0001,230
2020-10-301,3131,3171,2561,273101,1001,273
2020-10-291,2571,3031,2571,298118,9001,298
2020-10-281,2791,2871,2631,28031,8001,280
2020-10-271,2611,2851,2501,26953,2001,269
2020-10-261,2671,2831,2511,26174,0001,261
2020-10-231,2421,2681,2421,26333,7001,263
2020-10-221,2451,2621,2441,25324,0001,253
2020-10-211,2631,2651,2391,25820,6001,258
2020-10-201,2241,2701,2241,26338,5001,263
2020-10-191,2321,2371,2201,23135,4001,231
2020-10-161,2481,2801,2411,24253,1001,242
2020-10-151,2601,2681,2451,25146,9001,251
2020-10-141,2841,2941,2411,25765,7001,257
2020-10-131,2651,3051,2601,270123,8001,270
2020-10-121,2381,2801,2171,277196,7001,277
2020-10-091,1701,1991,1581,19994,4001,199
2020-10-081,1331,1591,1311,15340,2001,153
2020-10-071,1181,1411,1181,13529,5001,135
2020-10-061,1221,1351,1141,12933,7001,129
2020-10-051,1151,1321,1141,12229,5001,122
2020-10-021,1301,2001,1011,11678,5001,116
2020-09-301,1331,1461,1281,12922,8001,129
2020-09-291,1251,1611,1241,15643,6001,156
2020-09-281,1461,1551,1191,12041,0001,120
2020-09-251,1411,1531,1331,14633,4001,146
2020-09-241,1641,1781,1431,14629,2001,146
2020-09-231,1851,1901,1501,16348,1001,163
2020-09-181,1401,1411,1301,13422,7001,134
2020-09-171,1361,1421,1261,12918,1001,129
2020-09-161,1451,1501,1351,13521,2001,135
2020-09-151,1321,1381,1221,13811,9001,138
2020-09-141,1151,1331,1151,12818,9001,128
2020-09-111,1241,1241,0971,12123,7001,121
2020-09-101,1251,1281,1081,11331,7001,113
2020-09-091,1321,1391,1011,12059,1001,120
2020-09-081,1201,1511,1011,13649,1001,136
2020-09-071,1451,1451,1091,10959,9001,109
2020-09-041,1491,1611,1411,15625,2001,156
2020-09-031,1701,1801,1611,17335,4001,173
2020-09-021,1731,1851,1651,16739,5001,167
2020-09-011,2321,2321,1601,18546,9001,185
2020-08-311,2061,2201,2021,20739,9001,207
2020-08-281,2471,2471,1851,20379,7001,203
2020-08-271,2411,2501,2381,24729,0001,247
2020-08-261,2401,2501,2361,24239,8001,242
2020-08-251,2671,2671,2421,24837,2001,248
2020-08-241,2531,2651,2471,25738,0001,257
2020-08-211,2381,2511,2381,24820,9001,248
2020-08-201,2451,2491,2371,23828,0001,238
2020-08-191,2541,2601,2401,24984,8001,249
2020-08-181,2621,2701,2551,25843,2001,258
2020-08-171,2721,2801,2641,26740,6001,267
2020-08-141,2791,2891,2691,28045,5001,280
2020-08-131,2771,2851,2651,26741,8001,267
2020-08-121,2911,2911,2641,27063,5001,270
2020-08-111,3101,3101,2741,29176,2001,291
2020-08-071,2811,3251,2701,30288,7001,302
2020-08-061,3411,3411,3001,305167,8001,305
2020-08-051,5201,5381,3301,350728,0001,350
2020-08-041,3571,4571,3421,457434,8001,457
2020-08-031,2781,3031,2741,30376,3001,303
2020-07-311,2901,3081,2621,26663,0001,266
2020-07-301,2681,2971,2681,28765,6001,287
2020-07-291,2601,2671,2551,25934,0001,259
2020-07-281,2921,2991,2711,27134,3001,271
2020-07-271,2701,3131,2701,29089,2001,290
2020-07-221,2451,2761,2351,274117,7001,274
2020-07-211,2601,2801,2471,250120,4001,250
2020-07-201,2751,2761,2511,26375,3001,263
2020-07-171,2781,3801,2761,276231,1001,276
2020-07-161,2631,3051,2531,296103,7001,296
2020-07-151,2611,2851,2611,26339,8001,263
2020-07-141,2321,2781,2321,27551,8001,275
2020-07-131,2411,2551,2111,249101,3001,249
2020-07-101,3101,3351,2461,246188,1001,246
2020-07-091,2921,3571,2771,325295,3001,325
2020-07-081,3121,3361,2921,310100,3001,310
2020-07-071,3401,3531,3141,326111,8001,326
2020-07-061,3891,3891,3501,361168,0001,361
2020-07-031,3531,4151,3201,370466,1001,370
2020-07-021,3331,4331,2671,338872,8001,338
2020-07-011,3461,3601,3231,349132,5001,349
2020-06-301,3511,3541,3081,34794,4001,347
2020-06-291,3541,4001,3151,323333,1001,323
2020-06-261,3431,3451,3001,314113,7001,314
2020-06-251,3301,3651,3171,331172,2001,331
2020-06-241,3101,4091,3051,323472,8001,323
2020-06-231,3461,3461,3001,31081,2001,310
2020-06-221,3221,3651,3221,33575,9001,335
2020-06-191,3191,3541,3071,34498,3001,344
2020-06-181,3311,3501,2911,320108,1001,320
2020-06-171,3541,3871,3301,337148,5001,337
2020-06-161,3701,4001,3461,352236,9001,352
2020-06-151,4121,4211,2811,419368,4001,419
2020-06-121,3811,4811,3371,3601,792,7001,360
2020-06-111,2841,2901,2031,231236,7001,231
2020-06-101,3421,3421,2831,301182,0001,301
2020-06-091,3461,3901,3321,345158,3001,345
2020-06-081,3821,3881,3331,347227,2001,347
2020-06-051,4411,4621,4101,412264,8001,412
2020-06-041,5301,6001,4291,4911,016,9001,491
2020-06-031,4201,6221,3611,5192,247,4001,519
2020-06-021,3051,4001,2711,400640,6001,400
2020-06-011,3631,3971,3021,305392,6001,305
2020-05-291,2131,4671,1861,3932,107,7001,393
2020-05-281,2251,2751,2011,216144,3001,216
2020-05-271,1601,2061,1461,195105,8001,195
2020-05-261,1941,1941,1601,16869,7001,168
2020-05-251,1771,1951,1601,18385,2001,183
2020-05-221,2171,2301,1841,18468,2001,184
2020-05-211,2121,2411,2021,23146,2001,231
2020-05-201,2141,2491,2021,22387,5001,223
2020-05-191,1811,2221,1751,202124,9001,202
2020-05-181,2251,2251,1541,172208,1001,172
2020-05-151,3221,3291,2251,249137,0001,249
2020-05-141,3851,3881,3021,304182,5001,304
2020-05-131,4031,4491,3661,400330,9001,400
2020-05-121,3691,5701,3511,558681,9001,558
2020-05-111,4101,4101,3251,370161,0001,370
2020-05-081,3971,4591,3921,414179,1001,414
2020-05-071,3811,4401,3501,397137,9001,397
2020-05-011,3431,5741,2881,431799,3001,431
2020-04-301,4001,4041,3101,335167,8001,335
2020-04-281,4371,4471,3751,385183,2001,385
2020-04-271,5061,5361,4661,481126,7001,481
2020-04-241,5551,6011,5401,551113,9001,551
2020-04-231,5591,6221,5351,550253,1001,550
2020-04-221,6921,6971,5241,533182,4001,533
2020-04-211,7621,7621,6651,671196,5001,671
2020-04-201,7811,7911,7251,780131,9001,780
2020-04-171,8341,8531,7901,800179,8001,800
2020-04-161,9001,9331,8201,830680,0001,830
2020-04-151,8301,9101,7421,781470,7001,781
2020-04-141,9111,9111,8001,833268,6001,833
2020-04-131,9231,9861,8901,912509,0001,912
2020-04-101,9252,0471,8871,9181,072,4001,918
2020-04-092,0422,0581,8511,909491,7001,909
2020-04-082,0532,0801,9191,965640,2001,965
2020-04-072,1922,3702,0002,0802,502,6002,080
2020-04-061,9302,1421,8552,1422,544,0002,142
2020-04-031,8951,9051,6571,742499,4001,742
2020-04-021,7001,9961,6811,7751,545,0001,775
2020-04-011,8702,0101,7001,7451,063,0001,745
2020-03-311,9852,2761,9102,0503,550,7002,050
2020-03-302,0252,0651,8112,0652,063,9002,065
2020-03-271,6711,6711,6711,67174,0001,671
2020-03-261,1271,3711,1091,3711,180,8001,371
2020-03-251,0841,1881,0711,071294,5001,071
2020-03-241,0701,0781,0231,063177,6001,063
2020-03-231,0471,0901,0161,016138,9001,016
2020-03-191,1911,2251,0411,048344,2001,048
2020-03-181,2351,3201,1561,161418,3001,161
2020-03-171,0781,2801,0501,212641,3001,212
2020-03-161,0721,3291,0501,1981,437,2001,198
2020-03-131,0051,1389561,029541,4001,029
2020-03-121,3851,3851,2201,245276,9001,245
2020-03-111,3651,5181,3111,329621,4001,329
2020-03-101,3201,3701,1511,365787,4001,365
2020-03-091,6071,6361,3671,380638,3001,380
2020-03-061,7601,9571,7251,7671,447,5001,767
2020-03-051,8511,8791,7121,800678,5001,800
2020-03-041,8211,9211,7571,826891,5001,826
2020-03-031,9491,9501,7201,747450,0001,747
2020-03-021,8301,9001,5601,762892,7001,762
2020-02-282,1622,1621,8401,867872,6001,867
2020-02-272,2632,3862,1652,2341,282,6002,234
2020-02-262,4442,4792,1572,187928,1002,187
2020-02-252,6282,7072,3742,4073,135,0002,407
2020-02-212,5002,6862,4172,4782,300,6002,478
2020-02-202,2392,7192,1452,5134,897,7002,513
2020-02-192,6722,7552,2722,3892,971,9002,389
2020-02-182,8263,2052,5702,7727,789,1002,772
2020-02-172,4782,7842,4362,7845,783,2002,784
2020-02-142,4202,4752,2392,2845,449,9002,284
2020-02-132,2012,4772,0012,0654,731,5002,065
2020-02-122,1002,5982,0102,4007,207,1002,400
2020-02-101,8902,1001,8232,1006,078,9002,100
2020-02-071,6401,9071,5501,70011,056,0001,700
2020-02-061,8551,9781,4951,5425,290,9001,542
2020-02-051,8952,1401,8951,8956,662,1001,895
2020-02-042,3952,3952,3952,39558,7002,395
2020-02-033,6554,0003,0953,0952,854,9003,095
2020-01-313,7953,7952,8353,7955,896,2003,795
2020-01-303,0953,0953,0953,09579,9003,095
2020-01-292,3902,5912,3202,5911,744,1002,591
2020-01-282,0502,0911,6002,0915,300,2002,091
2020-01-271,6911,6911,6911,69158,3001,691
2020-01-241,3071,3911,2461,3912,745,1001,391
2020-01-239981,0919851,0912,049,1001,091
2020-01-22941941929941578,700941
2020-01-2179179179179138,700791
2020-01-20650691625691875,800691
2020-01-17652655579591794,900591
2020-01-166206335665971,112,400597
2020-01-15530619510533388,800533
2020-01-14566580500520485,000520
2020-01-10465537465536438,100536
2020-01-0946747045345730,700457
2020-01-0847448043944332,500443
2020-01-0746048146046929,400469
2020-01-0645045844045514,900455

分割・併合履歴 ： なし