3604 川本産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,122	1,168	1,122	1,159	42,800	1,159
2022-12-29	1,115	1,167	1,090	1,152	77,700	1,152
2022-12-28	1,069	1,153	1,060	1,130	91,500	1,130
2022-12-27	1,050	1,070	1,039	1,066	23,200	1,066
2022-12-26	1,075	1,091	1,043	1,050	24,300	1,050
2022-12-23	1,042	1,099	1,035	1,070	27,700	1,070
2022-12-22	1,057	1,060	1,041	1,046	11,900	1,046
2022-12-21	1,035	1,059	1,033	1,051	18,700	1,051
2022-12-20	1,070	1,075	1,035	1,035	28,700	1,035
2022-12-19	1,100	1,102	1,086	1,086	13,400	1,086
2022-12-16	1,100	1,100	1,086	1,091	7,500	1,091
2022-12-15	1,088	1,110	1,083	1,105	17,000	1,105
2022-12-14	1,114	1,114	1,078	1,087	16,600	1,087
2022-12-13	1,079	1,111	1,073	1,107	22,200	1,107
2022-12-12	1,068	1,090	1,063	1,076	19,300	1,076
2022-12-09	1,053	1,070	1,048	1,058	14,100	1,058
2022-12-08	1,064	1,064	1,052	1,056	6,100	1,056
2022-12-07	1,052	1,065	1,048	1,065	12,900	1,065
2022-12-06	1,050	1,059	1,050	1,051	7,100	1,051
2022-12-05	1,051	1,062	1,049	1,052	9,900	1,052
2022-12-02	1,050	1,064	1,050	1,057	14,700	1,057
2022-12-01	1,056	1,059	1,047	1,057	16,400	1,057
2022-11-30	1,054	1,062	1,048	1,055	11,100	1,055
2022-11-29	1,045	1,064	1,033	1,054	19,600	1,054
2022-11-28	1,069	1,075	1,040	1,052	30,600	1,052
2022-11-25	1,071	1,086	1,060	1,069	44,800	1,069
2022-11-24	1,146	1,146	1,071	1,086	66,000	1,086
2022-11-22	1,157	1,157	1,138	1,139	16,100	1,139
2022-11-21	1,149	1,162	1,134	1,162	32,800	1,162
2022-11-18	1,180	1,191	1,162	1,168	26,300	1,168
2022-11-17	1,185	1,191	1,163	1,172	41,500	1,172
2022-11-16	1,149	1,167	1,115	1,160	39,900	1,160
2022-11-15	1,146	1,161	1,108	1,148	51,700	1,148
2022-11-14	1,198	1,198	1,137	1,167	48,600	1,167
2022-11-11	1,199	1,199	1,161	1,190	46,200	1,190
2022-11-10	1,139	1,192	1,136	1,178	107,500	1,178
2022-11-09	1,125	1,140	1,121	1,125	10,000	1,125
2022-11-08	1,145	1,150	1,101	1,118	28,600	1,118
2022-11-07	1,108	1,136	1,103	1,131	34,600	1,131
2022-11-04	1,090	1,121	1,065	1,094	38,700	1,094
2022-11-02	1,101	1,115	1,089	1,089	35,400	1,089
2022-11-01	1,093	1,107	1,080	1,096	20,000	1,096
2022-10-31	1,135	1,141	1,090	1,098	67,200	1,098
2022-10-28	1,098	1,130	1,098	1,112	71,100	1,112
2022-10-27	1,076	1,088	1,071	1,088	21,500	1,088
2022-10-26	1,072	1,085	1,071	1,075	30,600	1,075
2022-10-25	1,048	1,066	1,035	1,062	19,200	1,062
2022-10-24	1,042	1,060	1,037	1,048	16,100	1,048
2022-10-21	1,051	1,051	1,020	1,037	27,400	1,037
2022-10-20	1,049	1,061	1,038	1,050	31,000	1,050
2022-10-19	1,016	1,050	1,016	1,049	48,400	1,049
2022-10-18	1,009	1,026	1,001	1,020	34,100	1,020
2022-10-17	973	1,010	969	995	30,500	995
2022-10-14	962	976	945	969	11,100	969
2022-10-13	971	975	933	941	14,400	941
2022-10-12	991	992	970	970	10,600	970
2022-10-11	960	993	960	989	25,300	989
2022-10-07	937	967	937	965	23,000	965
2022-10-06	939	955	934	947	20,800	947
2022-10-05	928	937	922	936	8,400	936
2022-10-04	926	934	915	933	10,900	933
2022-10-03	928	928	905	913	10,700	913
2022-09-30	926	929	913	913	10,100	913
2022-09-29	928	940	924	939	9,900	939
2022-09-28	939	942	904	924	17,800	924
2022-09-27	921	970	920	946	14,200	946
2022-09-26	931	933	919	925	16,500	925
2022-09-22	929	940	928	936	4,700	936
2022-09-21	928	941	925	932	11,900	932
2022-09-20	941	941	927	928	6,400	928
2022-09-16	946	946	925	926	24,900	926
2022-09-15	934	945	931	936	6,700	936
2022-09-14	938	947	934	935	11,700	935
2022-09-13	963	967	942	942	28,300	942
2022-09-12	954	974	954	961	42,200	961
2022-09-09	936	953	935	950	31,000	950
2022-09-08	929	939	924	933	18,700	933
2022-09-07	935	937	921	922	20,700	922
2022-09-06	929	937	924	935	12,000	935
2022-09-05	925	940	920	921	14,400	921
2022-09-02	939	939	921	932	27,200	932
2022-09-01	951	951	937	937	17,300	937
2022-08-31	941	953	939	951	14,500	951
2022-08-30	940	954	936	944	14,500	944
2022-08-29	940	945	937	940	16,200	940
2022-08-26	955	963	949	952	22,800	952
2022-08-25	935	957	934	951	26,000	951
2022-08-24	928	948	928	935	23,200	935
2022-08-23	933	962	918	918	44,800	918
2022-08-22	955	970	941	948	51,100	948
2022-08-19	939	952	938	941	26,600	941
2022-08-18	932	947	925	938	35,500	938
2022-08-17	922	935	918	930	19,800	930
2022-08-16	925	936	922	922	36,100	922
2022-08-15	915	932	901	926	48,100	926
2022-08-12	894	912	890	905	50,900	905
2022-08-10	908	909	889	895	72,900	895
2022-08-09	911	922	906	908	40,100	908
2022-08-08	922	922	904	915	41,700	915
2022-08-05	934	936	911	919	64,000	919
2022-08-04	950	950	920	927	167,400	927
2022-08-03	1,010	1,010	980	990	74,600	990
2022-08-02	1,016	1,020	998	1,000	57,100	1,000
2022-08-01	1,033	1,034	1,005	1,018	77,800	1,018
2022-07-29	1,091	1,091	1,037	1,037	114,700	1,037
2022-07-28	1,069	1,107	1,066	1,092	79,700	1,092
2022-07-27	1,087	1,100	1,065	1,079	171,500	1,079
2022-07-26	1,170	1,192	1,104	1,104	253,700	1,104
2022-07-25	1,250	1,255	1,165	1,165	282,600	1,165
2022-07-22	1,215	1,215	1,171	1,183	221,200	1,183
2022-07-21	1,150	1,245	1,150	1,215	390,000	1,215
2022-07-20	1,184	1,188	1,080	1,136	391,000	1,136
2022-07-19	1,250	1,255	1,202	1,214	135,100	1,214
2022-07-15	1,208	1,270	1,200	1,263	193,000	1,263
2022-07-14	1,247	1,255	1,203	1,212	192,900	1,212
2022-07-13	1,280	1,294	1,250	1,260	142,600	1,260
2022-07-12	1,214	1,319	1,214	1,305	232,700	1,305
2022-07-11	1,266	1,290	1,255	1,267	206,400	1,267
2022-07-08	1,269	1,269	1,202	1,262	269,400	1,262
2022-07-07	1,305	1,394	1,200	1,260	848,600	1,260
2022-07-06	1,150	1,276	1,081	1,245	513,000	1,245
2022-07-05	1,020	1,066	1,020	1,066	50,300	1,066
2022-07-04	1,034	1,073	1,012	1,020	75,500	1,020
2022-07-01	1,048	1,064	1,007	1,010	81,200	1,010
2022-06-30	1,035	1,044	999	1,043	84,200	1,043
2022-06-29	983	1,017	983	1,013	32,700	1,013
2022-06-28	968	1,024	967	990	22,700	990
2022-06-27	945	1,006	937	978	114,800	978
2022-06-24	1,012	1,050	955	1,020	85,100	1,020
2022-06-23	1,050	1,069	980	1,028	167,900	1,028
2022-06-22	945	1,055	945	1,025	223,500	1,025
2022-06-21	912	949	908	936	14,600	936
2022-06-20	944	944	910	912	16,900	912
2022-06-17	930	944	906	937	31,300	937
2022-06-16	952	990	936	939	56,500	939
2022-06-15	903	953	903	941	36,700	941
2022-06-14	925	925	895	903	31,200	903
2022-06-13	945	945	927	930	20,300	930
2022-06-10	955	962	934	949	35,600	949
2022-06-09	934	965	934	956	52,300	956
2022-06-08	922	943	914	932	24,700	932
2022-06-07	921	926	883	922	35,200	922
2022-06-06	936	975	921	922	50,600	922
2022-06-03	920	937	916	930	56,900	930
2022-06-02	901	926	887	910	42,300	910
2022-06-01	901	914	885	901	31,800	901
2022-05-31	909	922	900	907	23,800	907
2022-05-30	899	916	885	902	41,700	902
2022-05-27	870	892	863	885	42,000	885
2022-05-26	872	880	863	866	17,300	866
2022-05-25	863	886	849	857	36,300	857
2022-05-24	886	897	856	870	92,300	870
2022-05-23	885	959	878	926	284,100	926
2022-05-20	848	875	843	860	42,600	860
2022-05-19	838	855	835	843	45,900	843
2022-05-18	839	863	839	860	17,200	860
2022-05-17	849	849	834	839	29,600	839
2022-05-16	870	872	851	851	34,100	851
2022-05-13	867	882	858	882	28,900	882
2022-05-12	894	894	876	876	21,700	876
2022-05-11	866	909	866	909	39,200	909
2022-05-10	874	888	848	881	52,000	881
2022-05-09	885	894	869	874	67,000	874
2022-05-06	865	869	854	855	21,100	855
2022-05-02	850	866	850	865	13,900	865
2022-04-28	845	861	845	861	12,300	861
2022-04-27	850	855	838	855	15,300	855
2022-04-26	851	855	836	855	19,700	855
2022-04-25	850	850	838	840	23,000	840
2022-04-22	857	871	857	864	15,500	864
2022-04-21	879	880	856	864	39,700	864
2022-04-20	886	899	880	880	22,100	880
2022-04-19	865	906	865	887	67,900	887
2022-04-18	870	881	855	870	52,500	870
2022-04-15	909	909	892	894	42,800	894
2022-04-14	922	925	905	914	36,800	914
2022-04-13	930	934	902	922	51,500	922
2022-04-12	940	950	912	933	133,300	933
2022-04-11	904	913	887	895	46,900	895
2022-04-08	948	956	907	914	82,900	914
2022-04-07	898	950	897	923	207,700	923
2022-04-06	888	894	882	883	38,300	883
2022-04-05	906	919	891	898	116,600	898
2022-04-04	950	966	919	919	178,500	919
2022-04-01	1,073	1,073	982	998	364,300	998
2022-03-31	970	1,090	942	1,090	290,000	1,090
2022-03-30	921	959	908	940	109,400	940
2022-03-29	885	897	868	894	48,600	894
2022-03-28	863	887	859	870	48,200	870
2022-03-25	852	860	846	851	15,600	851
2022-03-24	860	863	841	856	29,700	856
2022-03-23	846	865	845	860	34,900	860
2022-03-22	851	920	840	846	110,400	846
2022-03-18	826	853	820	836	37,600	836
2022-03-17	821	835	817	819	19,900	819
2022-03-16	811	827	809	820	21,600	820
2022-03-15	822	842	801	805	32,800	805
2022-03-14	816	820	807	809	13,600	809
2022-03-11	795	817	775	817	48,900	817
2022-03-10	795	810	795	795	16,500	795
2022-03-09	795	807	788	788	23,300	788
2022-03-08	822	828	795	795	36,900	795
2022-03-07	838	845	810	845	29,500	845
2022-03-04	849	849	818	849	47,600	849
2022-03-03	852	869	852	853	19,300	853
2022-03-02	845	859	834	851	31,400	851
2022-03-01	849	862	845	853	32,800	853
2022-02-28	851	865	832	851	45,300	851
2022-02-25	820	860	820	860	35,700	860
2022-02-24	834	852	818	820	48,000	820
2022-02-22	857	866	846	849	64,300	849
2022-02-21	857	876	850	872	46,500	872
2022-02-18	871	924	870	880	130,300	880
2022-02-17	882	890	855	861	100,100	861
2022-02-16	900	905	875	880	92,900	880
2022-02-15	900	927	893	893	55,100	893
2022-02-14	910	918	888	902	137,000	902
2022-02-10	942	955	932	955	70,900	955
2022-02-09	945	973	941	948	152,700	948
2022-02-08	970	991	926	951	297,100	951
2022-02-07	1,072	1,074	1,007	1,041	202,900	1,041
2022-02-04	1,112	1,122	1,080	1,083	210,500	1,083
2022-02-03	1,165	1,222	1,123	1,129	228,800	1,129
2022-02-02	1,140	1,187	1,108	1,154	207,700	1,154
2022-02-01	1,152	1,210	1,107	1,151	355,500	1,151
2022-01-31	1,178	1,220	1,128	1,131	312,400	1,131
2022-01-28	1,425	1,460	1,200	1,238	1,109,700	1,238
2022-01-27	1,281	1,360	1,261	1,338	942,000	1,338
2022-01-26	1,133	1,306	1,112	1,251	1,261,000	1,251
2022-01-25	1,137	1,141	1,051	1,080	448,800	1,080
2022-01-24	1,222	1,223	1,125	1,159	395,700	1,159
2022-01-21	1,245	1,314	1,230	1,235	329,100	1,235
2022-01-20	1,441	1,480	1,221	1,335	1,024,500	1,335
2022-01-19	1,310	1,445	1,304	1,386	2,156,200	1,386
2022-01-18	1,158	1,354	1,158	1,263	2,168,700	1,263
2022-01-17	1,353	1,367	1,120	1,157	1,293,500	1,157
2022-01-14	1,520	1,552	1,302	1,402	2,295,400	1,402
2022-01-13	1,555	1,730	1,507	1,600	7,552,300	1,600
2022-01-12	1,814	1,845	1,428	1,458	9,735,400	1,458
2022-01-11	1,500	1,694	1,456	1,694	4,657,100	1,694
2022-01-07	1,085	1,394	1,084	1,394	3,631,400	1,394
2022-01-06	997	1,100	954	1,094	687,400	1,094
2022-01-05	980	1,017	929	1,008	394,900	1,008
2022-01-04	1,006	1,020	952	972	225,600	972

分割・併合履歴：なし