3604 川本産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	883	891	868	874	18,600	874
2023-12-28	855	888	852	884	42,100	884
2023-12-27	855	861	850	852	26,900	852
2023-12-26	858	860	854	855	8,900	855
2023-12-25	876	876	850	852	20,600	852
2023-12-22	878	878	866	874	9,400	874
2023-12-21	866	874	855	870	15,900	870
2023-12-20	885	891	866	881	18,300	881
2023-12-19	883	889	869	889	7,500	889
2023-12-18	860	883	857	883	14,200	883
2023-12-15	867	876	855	857	17,900	857
2023-12-14	911	911	863	871	48,200	871
2023-12-13	923	923	896	896	24,400	896
2023-12-12	904	930	900	923	18,000	923
2023-12-11	930	938	901	902	57,400	902
2023-12-08	972	976	935	941	54,400	941
2023-12-07	940	975	939	957	46,100	957
2023-12-06	940	1,010	920	928	160,300	928
2023-12-05	953	965	922	925	110,500	925
2023-12-04	971	1,009	935	964	245,400	964
2023-12-01	918	1,054	910	1,044	735,700	1,044
2023-11-30	918	921	905	916	12,300	916
2023-11-29	898	927	878	919	27,400	919
2023-11-28	915	915	852	891	43,100	891
2023-11-27	920	925	902	915	80,400	915
2023-11-24	845	894	840	890	65,900	890
2023-11-22	840	843	833	838	9,400	838
2023-11-21	838	841	836	840	1,300	840
2023-11-20	849	850	833	839	6,200	839
2023-11-17	845	851	841	848	5,200	848
2023-11-16	849	852	841	848	8,300	848
2023-11-15	849	855	844	850	5,500	850
2023-11-14	853	853	850	850	500	850
2023-11-13	853	853	845	853	2,100	853
2023-11-10	860	860	849	856	1,700	856
2023-11-09	860	860	854	859	1,800	859
2023-11-08	864	864	847	860	3,900	860
2023-11-07	851	851	847	847	3,200	847
2023-11-06	852	857	845	849	6,200	849
2023-11-02	850	852	849	852	2,500	852
2023-11-01	846	849	846	849	300	849
2023-10-31	853	853	846	846	3,100	846
2023-10-30	860	861	851	851	1,500	851
2023-10-27	862	862	851	851	1,200	851
2023-10-26	852	852	850	850	800	850
2023-10-25	864	864	850	852	2,000	852
2023-10-24	850	850	848	850	1,400	850
2023-10-23	852	854	848	850	3,900	850
2023-10-20	865	865	859	859	1,600	859
2023-10-19	872	882	842	865	15,100	865
2023-10-18	866	872	866	868	2,900	868
2023-10-17	871	874	865	867	4,800	867
2023-10-16	879	881	872	873	3,800	873
2023-10-13	879	885	879	883	4,100	883
2023-10-12	885	889	882	887	9,100	887
2023-10-11	890	892	886	892	2,900	892
2023-10-10	884	891	883	890	2,500	890
2023-10-06	874	884	874	884	2,800	884
2023-10-05	881	882	868	873	9,000	873
2023-10-04	891	892	869	874	17,700	874
2023-10-03	899	900	893	894	10,400	894
2023-10-02	902	902	897	900	5,700	900
2023-09-29	899	905	897	899	8,100	899
2023-09-28	904	913	897	903	14,700	903
2023-09-27	907	915	896	915	58,800	915
2023-09-26	916	916	900	912	25,300	912
2023-09-25	921	921	913	916	7,200	916
2023-09-22	923	924	910	918	13,800	918
2023-09-21	919	923	913	923	4,400	923
2023-09-20	930	930	920	925	9,900	925
2023-09-19	933	935	927	931	8,000	931
2023-09-15	929	933	923	933	13,300	933
2023-09-14	929	933	922	929	10,800	929
2023-09-13	927	936	918	928	29,100	928
2023-09-12	910	928	910	927	45,000	927
2023-09-11	916	916	907	909	6,000	909
2023-09-08	906	912	904	911	13,500	911
2023-09-07	903	911	901	908	16,000	908
2023-09-06	901	910	901	909	7,700	909
2023-09-05	902	906	899	901	9,100	901
2023-09-04	901	907	901	906	5,100	906
2023-09-01	902	911	900	901	11,500	901
2023-08-31	905	911	900	904	7,500	904
2023-08-30	911	911	900	906	11,600	906
2023-08-29	902	912	901	910	5,400	910
2023-08-28	913	913	906	911	2,900	911
2023-08-25	910	913	903	912	2,300	912
2023-08-24	902	910	902	905	4,700	905
2023-08-23	903	907	900	904	2,600	904
2023-08-22	908	908	899	903	4,700	903
2023-08-21	920	920	898	905	11,300	905
2023-08-18	897	898	895	897	2,200	897
2023-08-17	900	902	896	898	5,800	898
2023-08-16	907	907	898	902	8,900	902
2023-08-15	906	909	903	905	5,100	905
2023-08-14	910	910	905	905	4,000	905
2023-08-10	906	909	904	907	4,400	907
2023-08-09	905	908	905	907	1,000	907
2023-08-08	906	914	905	905	5,300	905
2023-08-07	913	913	905	910	2,300	910
2023-08-04	912	912	903	910	3,500	910
2023-08-03	897	911	897	910	11,000	910
2023-08-02	922	928	913	922	5,400	922
2023-08-01	927	927	917	918	2,000	918
2023-07-31	919	929	917	926	3,600	926
2023-07-28	918	925	918	924	2,800	924
2023-07-27	924	925	920	923	800	923
2023-07-26	925	927	919	927	1,200	927
2023-07-25	918	929	918	926	1,600	926
2023-07-24	930	930	916	916	4,900	916
2023-07-21	917	925	912	921	3,100	921
2023-07-20	930	930	921	921	1,000	921
2023-07-19	926	933	924	929	8,400	929
2023-07-18	918	925	915	925	12,700	925
2023-07-14	924	924	905	910	16,600	910
2023-07-13	928	936	923	924	12,100	924
2023-07-12	944	947	930	939	7,800	939
2023-07-11	943	947	936	943	5,700	943
2023-07-10	935	957	932	947	14,700	947
2023-07-07	923	945	923	941	13,100	941
2023-07-06	926	933	921	929	7,100	929
2023-07-05	923	928	922	926	5,200	926
2023-07-04	924	928	921	922	5,000	922
2023-07-03	933	933	921	923	9,700	923
2023-06-30	929	933	928	928	5,100	928
2023-06-29	943	943	929	938	6,600	938
2023-06-28	933	945	927	938	5,700	938
2023-06-27	944	944	925	933	14,300	933
2023-06-26	919	989	910	959	37,800	959
2023-06-23	905	911	905	911	9,700	911
2023-06-22	910	910	904	905	6,100	905
2023-06-21	904	912	901	909	9,800	909
2023-06-20	911	913	907	912	3,400	912
2023-06-19	917	917	910	914	7,200	914
2023-06-16	912	920	912	917	7,000	917
2023-06-15	912	912	905	911	3,500	911
2023-06-14	902	907	901	906	3,900	906
2023-06-13	901	908	901	905	6,400	905
2023-06-12	906	910	906	907	3,200	907
2023-06-09	909	913	900	904	11,800	904
2023-06-08	915	915	903	909	4,900	909
2023-06-07	914	915	910	915	2,700	915
2023-06-06	917	920	912	916	5,500	916
2023-06-05	925	929	919	921	9,000	921
2023-06-02	933	933	920	926	4,900	926
2023-06-01	917	934	910	929	9,800	929
2023-05-31	940	942	921	925	6,400	925
2023-05-30	943	943	934	938	2,800	938
2023-05-29	939	943	935	936	3,900	936
2023-05-26	944	953	937	939	7,800	939
2023-05-25	955	960	944	944	34,400	944
2023-05-24	932	950	932	948	11,300	948
2023-05-23	946	952	937	944	8,600	944
2023-05-22	954	954	947	951	3,200	951
2023-05-19	943	951	943	951	4,200	951
2023-05-18	942	955	941	943	9,300	943
2023-05-17	951	951	941	944	6,200	944
2023-05-16	936	954	936	947	9,200	947
2023-05-15	939	949	939	948	4,300	948
2023-05-12	950	957	947	954	4,300	954
2023-05-11	953	957	949	954	5,300	954
2023-05-10	929	953	929	952	10,500	952
2023-05-09	959	959	934	940	14,100	940
2023-05-08	953	968	953	954	16,700	954
2023-05-02	957	968	957	960	4,200	960
2023-05-01	968	970	953	965	4,600	965
2023-04-28	972	975	969	971	4,100	971
2023-04-27	974	977	944	970	9,700	970
2023-04-26	966	976	955	971	8,600	971
2023-04-25	956	968	956	966	7,200	966
2023-04-24	950	965	950	963	5,200	963
2023-04-21	939	969	937	950	14,200	950
2023-04-20	930	957	930	954	7,800	954
2023-04-19	952	956	921	929	22,300	929
2023-04-18	953	972	953	967	10,900	967
2023-04-17	991	992	946	960	13,500	960
2023-04-14	977	993	968	982	15,400	982
2023-04-13	960	974	950	974	12,800	974
2023-04-12	953	961	946	959	6,300	959
2023-04-11	950	953	942	953	6,600	953
2023-04-10	947	947	940	946	4,700	946
2023-04-07	935	944	931	941	4,900	941
2023-04-06	943	944	928	933	3,600	933
2023-04-05	932	943	924	943	7,000	943
2023-04-04	929	934	927	932	6,300	932
2023-04-03	922	930	917	930	4,900	930
2023-03-31	929	930	916	922	5,000	922
2023-03-30	910	927	910	926	5,200	926
2023-03-29	926	928	913	923	4,900	923
2023-03-28	911	929	911	926	8,200	926
2023-03-27	900	922	900	911	13,200	911
2023-03-24	901	905	895	901	11,300	901
2023-03-23	893	897	893	897	2,800	897
2023-03-22	886	898	886	893	4,200	893
2023-03-20	894	895	885	885	10,900	885
2023-03-17	904	904	890	902	6,100	902
2023-03-16	895	903	893	900	3,200	900
2023-03-15	901	904	896	904	6,800	904
2023-03-14	913	913	893	897	13,300	897
2023-03-13	923	930	909	914	7,400	914
2023-03-10	924	932	924	926	3,400	926
2023-03-09	925	933	920	928	10,900	928
2023-03-08	920	925	914	925	5,200	925
2023-03-07	921	921	915	920	6,000	920
2023-03-06	920	921	915	915	8,900	915
2023-03-03	921	922	914	916	6,000	916
2023-03-02	917	923	914	923	6,900	923
2023-03-01	918	925	912	920	3,500	920
2023-02-28	913	919	911	919	6,500	919
2023-02-27	917	919	910	913	4,600	913
2023-02-24	921	923	915	917	5,500	917
2023-02-22	912	921	910	915	3,900	915
2023-02-21	925	927	915	916	8,200	916
2023-02-20	913	924	911	922	12,700	922
2023-02-17	907	912	905	909	7,100	909
2023-02-16	901	911	895	909	15,100	909
2023-02-15	902	905	896	899	12,000	899
2023-02-14	900	907	898	900	10,100	900
2023-02-13	905	906	898	900	11,300	900
2023-02-10	902	905	901	903	4,800	903
2023-02-09	905	906	901	906	6,700	906
2023-02-08	913	913	903	908	5,500	908
2023-02-07	902	914	896	913	18,300	913
2023-02-06	928	928	891	906	35,600	906
2023-02-03	922	927	915	922	16,300	922
2023-02-02	927	928	921	927	11,700	927
2023-02-01	931	939	925	927	8,300	927
2023-01-31	940	940	929	930	9,000	930
2023-01-30	932	948	931	936	16,700	936
2023-01-27	941	944	925	928	23,100	928
2023-01-26	943	960	940	945	11,200	945
2023-01-25	937	952	934	948	13,500	948
2023-01-24	937	944	932	940	16,400	940
2023-01-23	930	950	926	937	13,500	937
2023-01-20	948	954	903	933	52,000	933
2023-01-19	954	970	951	956	14,500	956
2023-01-18	970	982	967	977	12,000	977
2023-01-17	954	980	944	971	18,000	971
2023-01-16	994	996	965	967	18,800	967
2023-01-13	1,020	1,026	985	992	52,700	992
2023-01-12	1,036	1,047	1,032	1,038	7,200	1,038
2023-01-11	1,026	1,059	1,017	1,050	13,900	1,050
2023-01-10	1,051	1,056	1,014	1,032	20,300	1,032
2023-01-06	1,050	1,051	995	1,048	43,600	1,048
2023-01-05	1,086	1,086	1,033	1,053	33,900	1,053
2023-01-04	1,155	1,155	1,082	1,085	42,300	1,085

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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