川岸工業(5921)の株価時系列情報
川岸工業(5921)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/26 | 468 | 468 | 468 | 468 | 7,023 |
1986/12/25 | 468 | 468 | 468 | 468 | 21,068 |
1986/12/24 | 468 | 473 | 468 | 468 | 23,074 |
1986/12/23 | 468 | 468 | 468 | 468 | 8,026 |
1986/12/22 | 466 | 468 | 466 | 468 | 29,094 |
1986/12/19 | 458 | 468 | 458 | 468 | 29,094 |
1986/12/17 | 437 | 437 | 437 | 437 | 3,010 |
1986/12/16 | 434 | 444 | 432 | 439 | 8,026 |
1986/12/15 | 448 | 449 | 439 | 439 | 28,090 |
1986/12/12 | 458 | 459 | 449 | 449 | 4,013 |
1986/12/11 | 466 | 466 | 464 | 464 | 8,026 |
1986/12/10 | 468 | 468 | 464 | 466 | 10,032 |
1986/12/09 | 473 | 473 | 468 | 468 | 7,023 |
1986/12/08 | 469 | 473 | 469 | 473 | 6,019 |
1986/12/06 | 474 | 474 | 473 | 474 | 7,023 |
1986/12/05 | 489 | 498 | 473 | 473 | 23,074 |
1986/12/04 | 503 | 503 | 488 | 493 | 33,106 |
1986/12/03 | 508 | 512 | 503 | 507 | 28,090 |
1986/12/02 | 503 | 518 | 498 | 507 | 61,197 |
1986/12/01 | 502 | 508 | 498 | 500 | 57,184 |
1986/11/29 | 498 | 502 | 495 | 495 | 78,252 |
1986/11/28 | 493 | 497 | 488 | 496 | 48,155 |
1986/11/27 | 496 | 503 | 483 | 488 | 88,284 |
1986/11/26 | 465 | 502 | 465 | 478 | 156,503 |
1986/11/25 | 456 | 468 | 456 | 462 | 49,158 |
1986/11/22 | 449 | 460 | 449 | 454 | 26,084 |
1986/11/21 | 485 | 485 | 449 | 449 | 46,148 |
1986/11/20 | 460 | 480 | 460 | 480 | 22,071 |
1986/11/19 | 449 | 459 | 449 | 449 | 20,065 |
1986/11/17 | 447 | 447 | 447 | 447 | 3,010 |
1986/11/14 | 444 | 447 | 444 | 447 | 14,045 |
1986/11/13 | 435 | 444 | 435 | 444 | 2,006 |
1986/11/12 | 424 | 429 | 424 | 429 | 6,019 |
1986/11/11 | 424 | 424 | 424 | 424 | 4,013 |
1986/11/10 | 422 | 422 | 422 | 422 | 1,003 |
1986/11/07 | 420 | 420 | 419 | 419 | 3,010 |
1986/11/06 | 419 | 419 | 419 | 419 | 3,010 |
1986/11/05 | 419 | 419 | 419 | 419 | 5,016 |
1986/11/04 | 415 | 422 | 415 | 422 | 5,016 |
1986/11/01 | 409 | 409 | 409 | 409 | 2,006 |
1986/10/31 | 400 | 400 | 400 | 400 | 4,013 |
1986/10/30 | 393 | 393 | 381 | 381 | 20,065 |
1986/10/29 | 384 | 384 | 383 | 383 | 6,019 |
1986/10/22 | 392 | 392 | 392 | 392 | 1,003 |
1986/10/21 | 394 | 394 | 394 | 394 | 1,003 |
1986/10/20 | 404 | 409 | 399 | 399 | 5,016 |
1986/10/17 | 408 | 408 | 408 | 408 | 5,016 |
1986/10/14 | 409 | 409 | 409 | 409 | 3,010 |
1986/10/13 | 410 | 410 | 410 | 410 | 1,003 |
1986/10/09 | 409 | 409 | 409 | 409 | 3,010 |
1986/10/07 | 400 | 419 | 400 | 419 | 4,013 |
1986/10/06 | 395 | 399 | 395 | 399 | 10,032 |
1986/10/01 | 429 | 429 | 429 | 429 | 5,016 |
1986/09/30 | 429 | 429 | 429 | 429 | 4,013 |
1986/09/29 | 429 | 429 | 429 | 429 | 3,010 |
1986/09/26 | 455 | 455 | 455 | 455 | 1,003 |
1986/09/25 | 464 | 464 | 464 | 464 | 7,023 |
1986/09/24 | 449 | 449 | 449 | 449 | 8,026 |
1986/09/19 | 445 | 445 | 434 | 434 | 10,032 |
1986/09/18 | 445 | 445 | 445 | 445 | 5,016 |
1986/09/16 | 456 | 456 | 453 | 453 | 11,035 |
1986/09/12 | 453 | 456 | 453 | 456 | 11,035 |
1986/09/11 | 455 | 455 | 455 | 455 | 5,016 |
1986/09/10 | 453 | 453 | 453 | 453 | 1,003 |
1986/09/09 | 454 | 454 | 444 | 449 | 20,065 |
1986/09/06 | 430 | 430 | 429 | 429 | 2,006 |
1986/09/05 | 436 | 439 | 429 | 429 | 7,023 |
1986/09/04 | 439 | 439 | 439 | 439 | 8,026 |
1986/09/03 | 440 | 440 | 440 | 440 | 2,006 |
1986/09/02 | 449 | 449 | 439 | 439 | 4,013 |
1986/09/01 | 440 | 440 | 439 | 439 | 7,023 |
1986/08/30 | 432 | 432 | 432 | 432 | 3,010 |
1986/08/29 | 430 | 430 | 430 | 430 | 4,013 |
1986/08/28 | 433 | 433 | 429 | 429 | 16,052 |
1986/08/27 | 434 | 435 | 434 | 435 | 10,032 |
1986/08/25 | 432 | 433 | 432 | 433 | 2,006 |
1986/08/23 | 439 | 439 | 434 | 434 | 4,013 |
1986/08/22 | 449 | 449 | 440 | 440 | 10,032 |
1986/08/21 | 450 | 450 | 444 | 449 | 7,023 |
1986/08/20 | 449 | 449 | 440 | 440 | 17,055 |
1986/08/18 | 449 | 449 | 449 | 449 | 14,045 |
1986/08/14 | 449 | 449 | 449 | 449 | 8,026 |
1986/08/08 | 450 | 450 | 449 | 449 | 4,013 |
1986/08/07 | 449 | 449 | 449 | 449 | 5,016 |
1986/08/05 | 450 | 461 | 449 | 449 | 18,058 |
1986/08/04 | 464 | 464 | 445 | 450 | 12,039 |
1986/08/02 | 468 | 468 | 468 | 468 | 19,061 |
1986/08/01 | 477 | 477 | 459 | 459 | 10,032 |
1986/07/31 | 488 | 490 | 480 | 480 | 18,058 |
1986/07/30 | 488 | 488 | 488 | 488 | 5,016 |
1986/07/29 | 481 | 489 | 481 | 488 | 10,032 |
1986/07/28 | 498 | 498 | 478 | 478 | 15,048 |
1986/07/25 | 490 | 490 | 490 | 490 | 7,023 |
1986/07/24 | 496 | 496 | 489 | 489 | 3,010 |
1986/07/23 | 488 | 503 | 488 | 503 | 3,010 |
1986/07/22 | 498 | 505 | 498 | 503 | 15,048 |
1986/07/21 | 503 | 508 | 498 | 498 | 10,032 |
1986/07/19 | 518 | 518 | 508 | 508 | 79,255 |
1986/07/18 | 508 | 508 | 498 | 508 | 12,039 |
1986/07/17 | 497 | 497 | 479 | 479 | 11,035 |
1986/07/16 | 498 | 508 | 498 | 499 | 12,039 |
1986/07/15 | 511 | 511 | 508 | 508 | 19,061 |
1986/07/14 | 514 | 515 | 508 | 508 | 17,055 |
1986/07/11 | 514 | 517 | 514 | 515 | 26,084 |
1986/07/10 | 514 | 517 | 514 | 517 | 27,087 |
1986/07/09 | 514 | 515 | 508 | 513 | 33,106 |
1986/07/08 | 498 | 515 | 498 | 513 | 18,058 |
1986/07/07 | 498 | 518 | 489 | 517 | 19,061 |
1986/07/05 | 498 | 500 | 498 | 500 | 11,035 |
1986/07/04 | 498 | 498 | 498 | 498 | 20,065 |
1986/07/03 | 494 | 498 | 493 | 495 | 26,084 |
1986/07/02 | 494 | 498 | 494 | 498 | 6,019 |
1986/07/01 | 492 | 493 | 488 | 488 | 9,029 |
1986/06/30 | 488 | 493 | 488 | 493 | 22,071 |
1986/06/28 | 493 | 493 | 483 | 483 | 7,023 |
1986/06/27 | 498 | 499 | 488 | 488 | 21,068 |
1986/06/26 | 501 | 503 | 498 | 498 | 25,081 |
1986/06/25 | 507 | 508 | 501 | 501 | 28,090 |
1986/06/23 | 506 | 506 | 501 | 501 | 16,052 |
1986/06/21 | 513 | 513 | 498 | 508 | 33,106 |
1986/06/20 | 505 | 518 | 503 | 508 | 23,074 |
1986/06/19 | 492 | 498 | 492 | 498 | 20,065 |
1986/06/18 | 496 | 506 | 488 | 506 | 44,142 |
1986/06/17 | 517 | 518 | 503 | 508 | 57,184 |
1986/06/16 | 521 | 521 | 508 | 517 | 105,339 |
1986/06/13 | 486 | 498 | 486 | 498 | 53,171 |
1986/06/12 | 485 | 488 | 478 | 480 | 34,110 |
1986/06/11 | 485 | 487 | 481 | 483 | 32,103 |
1986/06/10 | 477 | 488 | 476 | 485 | 72,232 |
1986/06/09 | 479 | 479 | 477 | 477 | 13,042 |
1986/06/07 | 482 | 488 | 478 | 478 | 34,110 |
1986/06/06 | 469 | 483 | 469 | 479 | 47,152 |
1986/06/05 | 465 | 470 | 460 | 468 | 22,071 |
1986/06/04 | 463 | 464 | 463 | 464 | 8,026 |
1986/06/03 | 459 | 464 | 459 | 464 | 18,058 |
1986/06/02 | 468 | 468 | 451 | 457 | 16,052 |
1986/05/31 | 459 | 473 | 459 | 473 | 19,061 |
1986/05/30 | 452 | 459 | 452 | 458 | 6,019 |
1986/05/29 | 456 | 457 | 451 | 451 | 16,052 |
1986/05/28 | 464 | 464 | 449 | 449 | 13,042 |
1986/05/27 | 453 | 459 | 453 | 459 | 23,074 |
1986/05/26 | 459 | 459 | 458 | 458 | 7,023 |
1986/05/24 | 444 | 444 | 442 | 442 | 16,052 |
1986/05/23 | 441 | 444 | 440 | 444 | 20,065 |
1986/05/22 | 445 | 445 | 436 | 436 | 27,087 |
1986/05/21 | 449 | 454 | 444 | 444 | 28,090 |
1986/05/20 | 457 | 459 | 453 | 454 | 14,045 |
1986/05/19 | 458 | 458 | 452 | 452 | 10,032 |
1986/05/17 | 445 | 448 | 444 | 448 | 7,023 |
1986/05/16 | 459 | 459 | 442 | 442 | 18,058 |
1986/05/15 | 465 | 466 | 459 | 463 | 19,061 |
1986/05/14 | 469 | 473 | 465 | 466 | 22,071 |
1986/05/13 | 474 | 474 | 468 | 468 | 35,113 |
1986/05/12 | 460 | 486 | 459 | 486 | 106,342 |
1986/05/09 | 441 | 459 | 439 | 459 | 80,258 |
1986/05/08 | 447 | 449 | 439 | 441 | 28,090 |
1986/05/07 | 444 | 449 | 444 | 449 | 16,052 |
1986/05/06 | 436 | 442 | 429 | 439 | 10,032 |
1986/05/02 | 438 | 439 | 429 | 429 | 21,068 |
1986/05/01 | 434 | 434 | 434 | 434 | 7,023 |
1986/04/30 | 429 | 439 | 429 | 439 | 15,048 |
1986/04/28 | 439 | 439 | 420 | 429 | 16,052 |
1986/04/26 | 438 | 447 | 438 | 447 | 15,048 |
1986/04/25 | 438 | 449 | 434 | 449 | 26,084 |
1986/04/24 | 412 | 428 | 412 | 428 | 13,042 |
1986/04/23 | 424 | 424 | 410 | 410 | 19,061 |
1986/04/22 | 429 | 429 | 424 | 424 | 13,042 |
1986/04/21 | 429 | 430 | 425 | 429 | 11,035 |
1986/04/19 | 439 | 439 | 430 | 430 | 6,019 |
1986/04/18 | 439 | 439 | 439 | 439 | 7,023 |
1986/04/17 | 429 | 439 | 429 | 439 | 16,052 |
1986/04/16 | 444 | 444 | 437 | 437 | 9,029 |
1986/04/15 | 449 | 449 | 449 | 449 | 23,074 |
1986/04/14 | 444 | 444 | 444 | 444 | 6,019 |
1986/04/11 | 454 | 455 | 448 | 448 | 48,155 |
1986/04/10 | 449 | 461 | 444 | 449 | 86,278 |
1986/04/09 | 415 | 444 | 415 | 444 | 25,081 |
1986/04/08 | 419 | 419 | 414 | 414 | 11,035 |
1986/04/07 | 419 | 428 | 419 | 419 | 12,039 |
1986/04/05 | 418 | 419 | 409 | 409 | 12,039 |
1986/04/04 | 419 | 419 | 409 | 419 | 32,103 |
1986/04/03 | 418 | 419 | 410 | 419 | 15,048 |
1986/04/02 | 419 | 419 | 409 | 409 | 19,061 |
1986/04/01 | 409 | 419 | 409 | 419 | 16,052 |
1986/03/31 | 410 | 410 | 409 | 409 | 15,048 |
1986/03/29 | 419 | 419 | 402 | 404 | 14,045 |
1986/03/28 | 406 | 409 | 406 | 409 | 5,016 |
1986/03/27 | 402 | 402 | 402 | 402 | 5,016 |
1986/03/26 | 406 | 411 | 404 | 404 | 22,071 |
1986/03/25 | 414 | 421 | 414 | 421 | 11,035 |
1986/03/24 | 409 | 410 | 406 | 409 | 23,074 |
1986/03/20 | 419 | 424 | 404 | 404 | 24,077 |
1986/03/19 | 421 | 421 | 420 | 421 | 18,058 |
1986/03/18 | 412 | 420 | 412 | 420 | 10,032 |
1986/03/17 | 409 | 414 | 409 | 409 | 16,052 |
1986/03/15 | 413 | 413 | 402 | 409 | 12,039 |
1986/03/14 | 429 | 429 | 414 | 414 | 16,052 |
1986/03/13 | 429 | 434 | 429 | 429 | 25,081 |
1986/03/12 | 434 | 434 | 429 | 434 | 4,013 |
1986/03/11 | 434 | 434 | 434 | 434 | 10,032 |
1986/03/10 | 429 | 434 | 424 | 434 | 19,061 |
1986/03/07 | 430 | 434 | 429 | 429 | 30,097 |
1986/03/06 | 440 | 440 | 429 | 429 | 42,136 |
1986/03/05 | 444 | 444 | 439 | 440 | 41,132 |
1986/03/04 | 442 | 447 | 429 | 444 | 94,303 |
1986/03/03 | 419 | 443 | 419 | 443 | 73,236 |
1986/03/01 | 420 | 421 | 419 | 419 | 12,039 |
1986/02/28 | 419 | 429 | 414 | 419 | 26,084 |
1986/02/27 | 423 | 424 | 419 | 419 | 12,039 |
1986/02/26 | 424 | 429 | 419 | 429 | 14,045 |
1986/02/25 | 439 | 439 | 424 | 424 | 61,197 |
1986/02/24 | 419 | 447 | 419 | 439 | 82,265 |
1986/02/22 | 419 | 419 | 414 | 419 | 14,045 |
1986/02/21 | 414 | 419 | 409 | 419 | 30,097 |
1986/02/20 | 399 | 419 | 399 | 419 | 37,119 |
1986/02/19 | 403 | 403 | 399 | 402 | 8,026 |
1986/02/18 | 409 | 409 | 399 | 404 | 15,048 |
1986/02/17 | 399 | 409 | 399 | 409 | 37,119 |
1986/02/15 | 394 | 397 | 391 | 397 | 9,029 |
1986/02/14 | 389 | 394 | 389 | 390 | 13,042 |
1986/02/13 | 398 | 398 | 388 | 388 | 14,045 |
1986/02/12 | 385 | 399 | 385 | 399 | 12,039 |
1986/02/10 | 379 | 384 | 379 | 384 | 12,039 |
1986/02/07 | 398 | 398 | 379 | 379 | 39,126 |
1986/02/06 | 398 | 399 | 393 | 399 | 12,039 |
1986/02/05 | 398 | 399 | 389 | 389 | 23,074 |
1986/02/04 | 387 | 399 | 386 | 399 | 11,035 |
1986/02/03 | 380 | 380 | 374 | 377 | 46,148 |
1986/02/01 | 391 | 392 | 382 | 382 | 18,058 |
1986/01/31 | 404 | 405 | 390 | 391 | 10,032 |
1986/01/30 | 424 | 424 | 404 | 404 | 45,145 |
1986/01/29 | 409 | 419 | 404 | 419 | 47,152 |
1986/01/28 | 379 | 394 | 378 | 394 | 23,074 |
1986/01/27 | 383 | 389 | 379 | 379 | 23,074 |
1986/01/25 | 371 | 379 | 371 | 379 | 12,039 |
1986/01/24 | 369 | 372 | 369 | 371 | 9,029 |
1986/01/23 | 379 | 379 | 374 | 374 | 15,048 |
1986/01/22 | 384 | 384 | 374 | 379 | 13,042 |
1986/01/21 | 390 | 390 | 384 | 384 | 6,019 |
1986/01/20 | 384 | 399 | 384 | 390 | 35,113 |
1986/01/18 | 389 | 390 | 384 | 389 | 30,097 |
1986/01/17 | 375 | 392 | 375 | 383 | 45,145 |
1986/01/16 | 375 | 380 | 375 | 380 | 6,019 |
1986/01/14 | 369 | 372 | 369 | 372 | 18,058 |
1986/01/13 | 366 | 369 | 366 | 366 | 27,087 |
1986/01/10 | 364 | 364 | 364 | 364 | 4,013 |
1986/01/09 | 374 | 374 | 370 | 370 | 9,029 |
1986/01/08 | 375 | 375 | 374 | 374 | 13,042 |
1986/01/07 | 379 | 379 | 374 | 374 | 4,013 |
1986/01/06 | 374 | 374 | 374 | 374 | 1,003 |