3604 川本産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	943	994	916	991	331,400	991
2021-12-29	873	944	870	913	115,600	913
2021-12-28	863	881	844	870	69,700	870
2021-12-27	901	909	875	878	87,900	878
2021-12-24	907	922	885	910	143,900	910
2021-12-23	919	937	901	902	146,200	902
2021-12-22	890	935	860	921	256,500	921
2021-12-21	898	904	870	893	141,800	893
2021-12-20	880	932	850	925	394,100	925
2021-12-17	823	906	806	884	723,400	884
2021-12-16	801	803	794	795	24,200	795
2021-12-15	800	810	792	796	35,300	796
2021-12-14	805	822	792	795	67,400	795
2021-12-13	810	819	801	803	37,200	803
2021-12-10	818	822	804	807	30,500	807
2021-12-09	807	839	806	819	64,500	819
2021-12-08	811	823	810	812	28,900	812
2021-12-07	820	820	803	814	61,100	814
2021-12-06	851	864	821	821	127,100	821
2021-12-03	881	898	853	880	196,800	880
2021-12-02	964	985	900	919	497,900	919
2021-12-01	939	1,007	898	904	665,900	904
2021-11-30	1,095	1,096	881	1,044	1,695,500	1,044
2021-11-29	1,000	1,065	993	1,065	1,244,000	1,065
2021-11-26	792	936	791	915	1,062,000	915
2021-11-25	790	800	785	786	13,300	786
2021-11-24	790	799	790	798	12,500	798
2021-11-22	782	798	781	798	8,200	798
2021-11-19	785	790	780	784	9,900	784
2021-11-18	795	795	783	785	6,200	785
2021-11-17	790	796	786	790	6,000	790
2021-11-16	797	797	784	790	13,200	790
2021-11-15	797	802	791	793	14,900	793
2021-11-12	781	796	781	790	6,700	790
2021-11-11	788	794	782	783	9,800	783
2021-11-10	789	805	789	789	16,500	789
2021-11-09	799	802	783	789	11,700	789
2021-11-08	802	805	795	796	8,200	796
2021-11-05	818	820	800	803	19,300	803
2021-11-04	826	828	819	822	17,600	822
2021-11-02	839	839	823	835	16,300	835
2021-11-01	825	839	824	834	13,300	834
2021-10-29	839	839	820	824	9,500	824
2021-10-28	830	847	811	830	22,800	830
2021-10-27	823	829	821	823	13,500	823
2021-10-26	833	847	826	837	30,300	837
2021-10-25	848	870	835	846	49,000	846
2021-10-22	970	977	864	873	347,700	873
2021-10-21	928	928	928	928	29,100	928
2021-10-20	785	785	776	778	12,600	778
2021-10-19	782	789	782	784	9,200	784
2021-10-18	784	794	779	782	10,700	782
2021-10-15	778	787	774	779	15,400	779
2021-10-14	794	800	779	781	11,100	781
2021-10-13	802	802	793	794	2,500	794
2021-10-12	802	806	792	802	6,200	802
2021-10-11	797	813	793	807	27,800	807
2021-10-08	797	803	793	797	8,400	797
2021-10-07	800	802	791	798	10,100	798
2021-10-06	799	806	792	795	14,100	795
2021-10-05	809	809	783	794	21,000	794
2021-10-04	841	842	806	810	22,900	810
2021-10-01	845	849	834	835	13,300	835
2021-09-30	875	876	840	846	25,000	846
2021-09-29	890	900	838	851	45,100	851
2021-09-28	900	902	890	892	8,100	892
2021-09-27	878	903	878	898	24,600	898
2021-09-24	869	884	869	882	15,000	882
2021-09-22	871	881	860	864	14,700	864
2021-09-21	880	880	860	878	13,700	878
2021-09-17	885	898	884	888	10,300	888
2021-09-16	905	905	888	892	15,700	892
2021-09-15	921	921	901	906	30,900	906
2021-09-14	925	926	921	921	8,900	921
2021-09-13	920	926	917	921	7,900	921
2021-09-10	913	916	909	916	6,700	916
2021-09-09	905	912	904	912	5,200	912
2021-09-08	911	915	907	909	19,300	909
2021-09-07	917	920	910	912	13,600	912
2021-09-06	915	940	912	919	21,700	919
2021-09-03	918	922	910	915	15,400	915
2021-09-02	920	920	908	912	2,800	912
2021-09-01	918	920	903	920	12,300	920
2021-08-31	910	920	901	909	15,000	909
2021-08-30	909	942	890	902	57,000	902
2021-08-27	860	900	856	882	39,800	882
2021-08-26	861	871	849	866	33,600	866
2021-08-25	858	867	858	858	19,500	858
2021-08-24	865	871	856	864	32,100	864
2021-08-23	858	879	857	865	10,300	865
2021-08-20	895	895	858	858	30,300	858
2021-08-19	882	898	882	889	8,000	889
2021-08-18	879	899	871	888	23,000	888
2021-08-17	915	915	885	885	24,100	885
2021-08-16	945	945	912	915	23,800	915
2021-08-13	938	948	935	947	9,500	947
2021-08-12	942	950	937	941	12,700	941
2021-08-11	948	957	938	947	11,100	947
2021-08-10	923	949	906	948	24,100	948
2021-08-06	935	959	928	928	45,600	928
2021-08-05	976	989	960	960	47,100	960
2021-08-04	1,011	1,020	984	987	142,700	987
2021-08-03	1,040	1,066	1,029	1,051	52,500	1,051
2021-08-02	1,024	1,077	1,024	1,042	103,100	1,042
2021-07-30	1,063	1,080	1,016	1,020	97,000	1,020
2021-07-29	1,150	1,180	1,061	1,078	258,400	1,078
2021-07-28	1,071	1,258	1,056	1,099	999,800	1,099
2021-07-27	1,010	1,023	1,010	1,013	7,900	1,013
2021-07-26	1,020	1,028	1,014	1,015	5,700	1,015
2021-07-21	1,015	1,023	1,008	1,016	17,200	1,016
2021-07-20	1,010	1,023	1,005	1,005	17,700	1,005
2021-07-19	1,025	1,038	1,008	1,012	19,400	1,012
2021-07-16	1,013	1,024	1,006	1,024	11,100	1,024
2021-07-15	1,016	1,016	1,004	1,005	8,500	1,005
2021-07-14	1,009	1,015	1,009	1,013	7,700	1,013
2021-07-13	1,009	1,023	1,005	1,009	14,400	1,009
2021-07-12	1,016	1,041	1,011	1,012	26,000	1,012
2021-07-09	1,015	1,027	1,005	1,026	18,300	1,026
2021-07-08	1,081	1,081	1,035	1,039	39,700	1,039
2021-07-07	1,092	1,094	1,080	1,081	17,900	1,081
2021-07-06	1,095	1,099	1,092	1,095	9,300	1,095
2021-07-05	1,100	1,112	1,099	1,099	15,700	1,099
2021-07-02	1,112	1,122	1,112	1,112	15,100	1,112
2021-07-01	1,116	1,130	1,115	1,122	11,500	1,122
2021-06-30	1,125	1,136	1,115	1,121	8,500	1,121
2021-06-29	1,127	1,137	1,111	1,114	13,300	1,114
2021-06-28	1,147	1,147	1,130	1,132	19,000	1,132
2021-06-25	1,143	1,169	1,143	1,152	19,700	1,152
2021-06-24	1,158	1,177	1,145	1,150	22,600	1,150
2021-06-23	1,213	1,213	1,158	1,167	23,800	1,167
2021-06-22	1,227	1,230	1,185	1,186	27,200	1,186
2021-06-21	1,214	1,247	1,181	1,200	77,500	1,200
2021-06-18	1,250	1,364	1,235	1,274	293,900	1,274
2021-06-17	1,158	1,241	1,147	1,231	114,700	1,231
2021-06-16	1,108	1,160	1,108	1,151	38,400	1,151
2021-06-15	1,099	1,114	1,091	1,113	17,700	1,113
2021-06-14	1,101	1,104	1,091	1,099	9,100	1,099
2021-06-11	1,091	1,098	1,086	1,097	12,200	1,097
2021-06-10	1,099	1,099	1,090	1,093	7,700	1,093
2021-06-09	1,101	1,102	1,085	1,092	31,600	1,092
2021-06-08	1,097	1,108	1,097	1,100	17,600	1,100
2021-06-07	1,101	1,110	1,098	1,099	14,300	1,099
2021-06-04	1,112	1,122	1,102	1,105	13,500	1,105
2021-06-03	1,122	1,129	1,108	1,108	26,600	1,108
2021-06-02	1,139	1,139	1,114	1,122	19,700	1,122
2021-06-01	1,115	1,138	1,115	1,135	16,900	1,135
2021-05-31	1,108	1,120	1,100	1,115	19,600	1,115
2021-05-28	1,086	1,103	1,086	1,097	31,900	1,097
2021-05-27	1,111	1,111	1,081	1,091	50,300	1,091
2021-05-26	1,121	1,128	1,113	1,115	22,200	1,115
2021-05-25	1,147	1,147	1,125	1,133	31,200	1,133
2021-05-24	1,170	1,183	1,145	1,153	30,100	1,153
2021-05-21	1,168	1,197	1,168	1,175	16,900	1,175
2021-05-20	1,120	1,193	1,120	1,168	64,700	1,168
2021-05-19	1,150	1,158	1,121	1,130	71,700	1,130
2021-05-18	1,176	1,179	1,150	1,158	53,400	1,158
2021-05-17	1,202	1,213	1,172	1,176	31,400	1,176
2021-05-14	1,203	1,210	1,170	1,185	61,700	1,185
2021-05-13	1,201	1,219	1,170	1,195	97,100	1,195
2021-05-12	1,227	1,248	1,207	1,219	209,500	1,219
2021-05-11	1,530	1,532	1,422	1,437	57,600	1,437
2021-05-10	1,510	1,529	1,493	1,529	21,300	1,529
2021-05-07	1,477	1,497	1,469	1,488	13,800	1,488
2021-05-06	1,464	1,478	1,414	1,477	24,500	1,477
2021-04-30	1,475	1,480	1,457	1,464	29,500	1,464
2021-04-28	1,517	1,517	1,478	1,490	27,600	1,490
2021-04-27	1,530	1,539	1,517	1,518	7,800	1,518
2021-04-26	1,539	1,541	1,523	1,540	11,300	1,540
2021-04-23	1,518	1,544	1,513	1,535	13,300	1,535
2021-04-22	1,550	1,550	1,518	1,527	18,100	1,527
2021-04-21	1,562	1,569	1,509	1,523	40,700	1,523
2021-04-20	1,588	1,595	1,578	1,583	17,000	1,583
2021-04-19	1,592	1,644	1,578	1,605	35,100	1,605
2021-04-16	1,577	1,603	1,567	1,592	32,600	1,592
2021-04-15	1,580	1,580	1,550	1,567	29,200	1,567
2021-04-14	1,559	1,584	1,552	1,554	19,100	1,554
2021-04-13	1,572	1,580	1,529	1,562	47,800	1,562
2021-04-12	1,630	1,630	1,575	1,590	45,600	1,590
2021-04-09	1,657	1,657	1,634	1,650	28,900	1,650
2021-04-08	1,650	1,654	1,604	1,654	29,900	1,654
2021-04-07	1,668	1,681	1,631	1,660	48,000	1,660
2021-04-06	1,700	1,700	1,645	1,663	47,500	1,663
2021-04-05	1,700	1,710	1,658	1,699	96,300	1,699
2021-04-02	1,605	1,687	1,600	1,660	120,800	1,660
2021-04-01	1,600	1,613	1,584	1,600	45,300	1,600
2021-03-31	1,565	1,580	1,548	1,580	24,400	1,580
2021-03-30	1,568	1,584	1,551	1,556	21,800	1,556
2021-03-29	1,580	1,598	1,551	1,574	42,900	1,574
2021-03-26	1,569	1,577	1,551	1,570	25,300	1,570
2021-03-25	1,588	1,596	1,557	1,575	30,000	1,575
2021-03-24	1,568	1,628	1,531	1,550	83,100	1,550
2021-03-23	1,562	1,575	1,550	1,568	33,600	1,568
2021-03-22	1,554	1,568	1,546	1,559	39,600	1,559
2021-03-19	1,527	1,557	1,527	1,543	26,500	1,543
2021-03-18	1,535	1,555	1,528	1,544	38,400	1,544
2021-03-17	1,545	1,547	1,526	1,535	18,800	1,535
2021-03-16	1,532	1,553	1,522	1,535	36,100	1,535
2021-03-15	1,510	1,540	1,510	1,531	30,300	1,531
2021-03-12	1,521	1,521	1,502	1,515	20,300	1,515
2021-03-11	1,462	1,525	1,459	1,510	44,400	1,510
2021-03-10	1,450	1,478	1,447	1,475	13,800	1,475
2021-03-09	1,449	1,463	1,410	1,452	30,100	1,452
2021-03-08	1,450	1,476	1,418	1,448	32,100	1,448
2021-03-05	1,401	1,418	1,345	1,418	67,600	1,418
2021-03-04	1,453	1,453	1,412	1,427	27,200	1,427
2021-03-03	1,489	1,489	1,436	1,448	30,400	1,448
2021-03-02	1,498	1,509	1,451	1,461	38,300	1,461
2021-03-01	1,477	1,532	1,475	1,513	65,300	1,513
2021-02-26	1,485	1,485	1,436	1,451	86,300	1,451
2021-02-25	1,540	1,550	1,501	1,504	78,100	1,504
2021-02-24	1,631	1,638	1,538	1,540	89,700	1,540
2021-02-22	1,570	1,591	1,537	1,591	76,400	1,591
2021-02-19	1,614	1,615	1,561	1,591	112,700	1,591
2021-02-18	1,661	1,663	1,635	1,635	65,800	1,635
2021-02-17	1,660	1,690	1,660	1,666	44,900	1,666
2021-02-16	1,650	1,713	1,645	1,667	112,400	1,667
2021-02-15	1,702	1,713	1,640	1,665	166,900	1,665
2021-02-12	1,777	1,795	1,719	1,721	158,600	1,721
2021-02-10	1,825	1,831	1,758	1,781	179,400	1,781
2021-02-09	1,881	1,932	1,818	1,849	426,800	1,849
2021-02-08	2,057	2,094	2,015	2,021	484,100	2,021
2021-02-05	1,865	1,954	1,852	1,949	287,900	1,949
2021-02-04	1,801	1,860	1,790	1,839	135,800	1,839
2021-02-03	1,766	1,808	1,758	1,771	60,700	1,771
2021-02-02	1,799	1,799	1,757	1,767	35,200	1,767
2021-02-01	1,724	1,800	1,698	1,783	69,100	1,783
2021-01-29	1,769	1,801	1,738	1,745	62,300	1,745
2021-01-28	1,760	1,782	1,754	1,771	41,200	1,771
2021-01-27	1,811	1,816	1,784	1,794	67,400	1,794
2021-01-26	1,831	1,835	1,816	1,822	54,700	1,822
2021-01-25	1,837	1,852	1,821	1,830	76,100	1,830
2021-01-22	1,834	1,846	1,811	1,837	74,700	1,837
2021-01-21	1,831	1,863	1,820	1,834	175,400	1,834
2021-01-20	1,777	1,920	1,762	1,834	320,900	1,834
2021-01-19	1,770	1,802	1,759	1,779	63,600	1,779
2021-01-18	1,794	1,799	1,754	1,770	85,400	1,770
2021-01-15	1,790	1,850	1,775	1,811	208,700	1,811
2021-01-14	1,830	1,830	1,760	1,765	162,100	1,765
2021-01-13	1,805	1,854	1,772	1,825	200,000	1,825
2021-01-12	1,935	1,940	1,832	1,835	269,700	1,835
2021-01-08	1,970	2,025	1,919	1,930	450,200	1,930
2021-01-07	2,016	2,056	1,970	1,986	475,900	1,986
2021-01-06	2,030	2,081	1,981	2,009	627,200	2,009
2021-01-05	2,076	2,125	2,034	2,042	859,100	2,042
2021-01-04	1,951	2,120	1,941	2,026	1,350,000	2,026

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30