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
