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 |
---|---|---|---|---|---|
1988/12/28 | 835 | 835 | 835 | 835 | 1,000 |
1988/12/27 | 833 | 833 | 833 | 833 | 1,000 |
1988/12/26 | 832 | 832 | 832 | 832 | 1,000 |
1988/12/24 | 833 | 833 | 832 | 832 | 2,000 |
1988/12/23 | 834 | 834 | 832 | 832 | 8,000 |
1988/12/22 | 850 | 850 | 831 | 833 | 9,000 |
1988/12/21 | 840 | 850 | 835 | 850 | 22,000 |
1988/12/20 | 860 | 860 | 830 | 840 | 14,000 |
1988/12/19 | 860 | 860 | 860 | 860 | 6,000 |
1988/12/16 | 870 | 870 | 870 | 870 | 4,000 |
1988/12/15 | 880 | 880 | 880 | 880 | 14,000 |
1988/12/14 | 885 | 885 | 881 | 881 | 17,000 |
1988/12/13 | 861 | 880 | 860 | 880 | 11,000 |
1988/12/12 | 878 | 879 | 860 | 860 | 6,000 |
1988/12/09 | 890 | 892 | 880 | 880 | 15,000 |
1988/12/08 | 900 | 900 | 891 | 893 | 22,000 |
1988/12/07 | 888 | 910 | 885 | 901 | 74,000 |
1988/12/06 | 860 | 880 | 860 | 880 | 21,000 |
1988/12/05 | 847 | 850 | 841 | 850 | 15,000 |
1988/12/03 | 846 | 847 | 846 | 847 | 13,000 |
1988/12/02 | 844 | 848 | 841 | 848 | 17,000 |
1988/12/01 | 840 | 845 | 836 | 845 | 26,000 |
1988/11/30 | 840 | 850 | 837 | 840 | 13,000 |
1988/11/29 | 854 | 854 | 840 | 850 | 25,000 |
1988/11/28 | 851 | 860 | 848 | 858 | 22,000 |
1988/11/26 | 800 | 815 | 800 | 815 | 19,000 |
1988/11/25 | 781 | 786 | 777 | 786 | 19,000 |
1988/11/24 | 780 | 780 | 773 | 776 | 22,000 |
1988/11/22 | 780 | 780 | 773 | 773 | 7,000 |
1988/11/21 | 780 | 780 | 772 | 772 | 6,000 |
1988/11/18 | 790 | 799 | 790 | 798 | 8,000 |
1988/11/17 | 788 | 800 | 788 | 800 | 7,000 |
1988/11/16 | 739 | 790 | 739 | 790 | 14,000 |
1988/11/15 | 735 | 735 | 735 | 735 | 2,000 |
1988/11/14 | 760 | 760 | 760 | 760 | 1,000 |
1988/11/11 | 760 | 760 | 760 | 760 | 3,000 |
1988/11/10 | 791 | 791 | 760 | 760 | 6,000 |
1988/11/08 | 815 | 815 | 813 | 813 | 9,000 |
1988/11/07 | 801 | 820 | 801 | 815 | 13,000 |
1988/11/05 | 791 | 791 | 790 | 790 | 3,000 |
1988/11/04 | 761 | 800 | 761 | 791 | 9,000 |
1988/11/02 | 766 | 780 | 760 | 760 | 9,000 |
1988/11/01 | 751 | 780 | 751 | 780 | 7,000 |
1988/10/31 | 741 | 741 | 740 | 740 | 12,000 |
1988/10/29 | 740 | 740 | 740 | 740 | 3,000 |
1988/10/28 | 742 | 742 | 740 | 740 | 8,000 |
1988/10/27 | 721 | 742 | 721 | 742 | 19,000 |
1988/10/26 | 715 | 715 | 702 | 703 | 16,000 |
1988/10/25 | 712 | 715 | 712 | 715 | 4,000 |
1988/10/24 | 710 | 711 | 701 | 711 | 10,000 |
1988/10/19 | 706 | 707 | 706 | 707 | 2,000 |
1988/10/18 | 720 | 720 | 701 | 701 | 5,000 |
1988/10/17 | 732 | 732 | 730 | 730 | 6,000 |
1988/10/14 | 732 | 733 | 731 | 731 | 6,000 |
1988/10/13 | 733 | 733 | 732 | 733 | 6,000 |
1988/10/12 | 741 | 741 | 733 | 733 | 3,000 |
1988/10/07 | 750 | 750 | 731 | 731 | 4,000 |
1988/10/05 | 760 | 761 | 760 | 761 | 2,000 |
1988/10/04 | 760 | 760 | 750 | 750 | 4,000 |
1988/09/30 | 764 | 764 | 764 | 764 | 2,000 |
1988/09/29 | 784 | 784 | 784 | 784 | 2,000 |
1988/09/28 | 764 | 764 | 764 | 764 | 4,000 |
1988/09/27 | 753 | 753 | 753 | 753 | 1,000 |
1988/09/26 | 761 | 761 | 761 | 761 | 13,000 |
1988/09/21 | 801 | 801 | 801 | 801 | 2,000 |
1988/09/20 | 820 | 820 | 801 | 801 | 10,000 |
1988/09/13 | 840 | 840 | 840 | 840 | 2,000 |
1988/09/12 | 840 | 840 | 840 | 840 | 1,000 |
1988/09/09 | 841 | 841 | 841 | 841 | 2,000 |
1988/09/08 | 841 | 841 | 841 | 841 | 6,000 |
1988/09/07 | 841 | 850 | 841 | 849 | 4,000 |
1988/09/06 | 840 | 840 | 840 | 840 | 5,000 |
1988/09/05 | 850 | 850 | 850 | 850 | 5,000 |
1988/09/02 | 841 | 841 | 840 | 840 | 2,000 |
1988/09/01 | 849 | 849 | 849 | 849 | 1,000 |
1988/08/29 | 850 | 850 | 850 | 850 | 3,000 |
1988/08/24 | 850 | 850 | 850 | 850 | 10,000 |
1988/08/22 | 850 | 850 | 850 | 850 | 3,000 |
1988/08/19 | 850 | 850 | 850 | 850 | 4,000 |
1988/08/18 | 841 | 850 | 841 | 850 | 3,000 |
1988/08/17 | 840 | 840 | 840 | 840 | 1,000 |
1988/08/16 | 832 | 841 | 832 | 841 | 5,000 |
1988/08/12 | 832 | 841 | 832 | 841 | 8,000 |
1988/08/11 | 832 | 832 | 830 | 832 | 14,000 |
1988/08/10 | 850 | 850 | 850 | 850 | 2,000 |
1988/08/09 | 840 | 850 | 840 | 850 | 2,000 |
1988/08/08 | 855 | 855 | 850 | 850 | 3,000 |
1988/08/06 | 855 | 855 | 855 | 855 | 2,000 |
1988/08/05 | 851 | 851 | 842 | 845 | 15,000 |
1988/08/04 | 832 | 832 | 832 | 832 | 1,000 |
1988/08/03 | 833 | 833 | 833 | 833 | 1,000 |
1988/08/02 | 822 | 822 | 821 | 821 | 4,000 |
1988/07/30 | 821 | 831 | 821 | 821 | 6,000 |
1988/07/29 | 856 | 856 | 815 | 815 | 8,000 |
1988/07/26 | 855 | 855 | 855 | 855 | 6,000 |
1988/07/25 | 855 | 855 | 855 | 855 | 1,000 |
1988/07/23 | 855 | 855 | 855 | 855 | 4,000 |
1988/07/22 | 855 | 870 | 855 | 870 | 6,000 |
1988/07/21 | 855 | 855 | 855 | 855 | 2,000 |
1988/07/20 | 890 | 890 | 860 | 860 | 13,000 |
1988/07/19 | 871 | 890 | 870 | 890 | 8,000 |
1988/07/18 | 880 | 895 | 870 | 870 | 10,000 |
1988/07/15 | 891 | 891 | 890 | 890 | 7,000 |
1988/07/14 | 900 | 900 | 880 | 881 | 11,000 |
1988/07/13 | 900 | 900 | 900 | 900 | 6,000 |
1988/07/12 | 900 | 900 | 900 | 900 | 4,000 |
1988/07/11 | 900 | 900 | 900 | 900 | 6,000 |
1988/07/08 | 871 | 871 | 871 | 871 | 7,000 |
1988/07/07 | 897 | 897 | 884 | 894 | 7,000 |
1988/07/06 | 885 | 900 | 885 | 894 | 7,000 |
1988/07/05 | 870 | 884 | 870 | 884 | 17,000 |
1988/07/04 | 881 | 890 | 870 | 870 | 12,000 |
1988/07/02 | 900 | 900 | 895 | 895 | 17,000 |
1988/07/01 | 900 | 901 | 900 | 900 | 23,000 |
1988/06/30 | 905 | 910 | 900 | 901 | 21,000 |
1988/06/29 | 921 | 924 | 910 | 910 | 26,000 |
1988/06/28 | 911 | 920 | 911 | 920 | 17,000 |
1988/06/27 | 915 | 920 | 900 | 904 | 14,000 |
1988/06/25 | 901 | 915 | 901 | 901 | 5,000 |
1988/06/24 | 915 | 915 | 901 | 901 | 30,000 |
1988/06/23 | 901 | 915 | 901 | 915 | 12,000 |
1988/06/22 | 910 | 920 | 900 | 900 | 27,000 |
1988/06/21 | 910 | 910 | 910 | 910 | 14,000 |
1988/06/20 | 910 | 920 | 910 | 920 | 4,000 |
1988/06/17 | 905 | 920 | 904 | 920 | 18,000 |
1988/06/16 | 914 | 915 | 910 | 910 | 17,000 |
1988/06/15 | 919 | 920 | 915 | 915 | 21,000 |
1988/06/14 | 914 | 915 | 910 | 915 | 15,000 |
1988/06/13 | 910 | 919 | 910 | 919 | 9,000 |
1988/06/10 | 910 | 920 | 910 | 910 | 12,000 |
1988/06/09 | 920 | 921 | 905 | 910 | 14,000 |
1988/06/08 | 931 | 931 | 911 | 911 | 32,000 |
1988/06/07 | 920 | 930 | 920 | 921 | 25,000 |
1988/06/06 | 911 | 920 | 905 | 911 | 22,000 |
1988/06/04 | 901 | 901 | 901 | 901 | 8,000 |
1988/06/03 | 902 | 925 | 902 | 925 | 7,000 |
1988/06/02 | 925 | 925 | 900 | 900 | 9,000 |
1988/06/01 | 900 | 915 | 900 | 915 | 29,000 |
1988/05/31 | 948 | 948 | 930 | 930 | 12,000 |
1988/05/30 | 948 | 948 | 940 | 948 | 28,000 |
1988/05/28 | 940 | 944 | 935 | 940 | 20,000 |
1988/05/27 | 938 | 950 | 937 | 948 | 77,000 |
1988/05/26 | 891 | 942 | 890 | 930 | 83,000 |
1988/05/25 | 883 | 890 | 882 | 890 | 45,000 |
1988/05/24 | 884 | 885 | 882 | 883 | 8,000 |
1988/05/23 | 880 | 890 | 880 | 881 | 21,000 |
1988/05/20 | 875 | 880 | 875 | 876 | 19,000 |
1988/05/19 | 880 | 880 | 875 | 880 | 12,000 |
1988/05/18 | 873 | 880 | 872 | 875 | 19,000 |
1988/05/17 | 872 | 873 | 872 | 872 | 7,000 |
1988/05/16 | 880 | 880 | 870 | 871 | 26,000 |
1988/05/13 | 875 | 875 | 870 | 870 | 12,000 |
1988/05/12 | 875 | 880 | 873 | 879 | 19,000 |
1988/05/11 | 877 | 890 | 876 | 890 | 15,000 |
1988/05/10 | 876 | 880 | 870 | 870 | 24,000 |
1988/05/09 | 890 | 891 | 872 | 872 | 16,000 |
1988/05/07 | 880 | 891 | 880 | 891 | 11,000 |
1988/05/06 | 888 | 888 | 877 | 880 | 11,000 |
1988/05/02 | 890 | 899 | 870 | 870 | 28,000 |
1988/04/30 | 858 | 880 | 858 | 880 | 20,000 |
1988/04/28 | 857 | 857 | 857 | 857 | 6,000 |
1988/04/27 | 873 | 879 | 856 | 856 | 18,000 |
1988/04/26 | 849 | 879 | 845 | 872 | 32,000 |
1988/04/25 | 830 | 840 | 830 | 840 | 24,000 |
1988/04/23 | 830 | 830 | 830 | 830 | 6,000 |
1988/04/22 | 826 | 830 | 823 | 830 | 17,000 |
1988/04/21 | 825 | 825 | 820 | 825 | 24,000 |
1988/04/20 | 830 | 830 | 825 | 825 | 26,000 |
1988/04/19 | 830 | 830 | 830 | 830 | 7,000 |
1988/04/18 | 825 | 830 | 825 | 830 | 16,000 |
1988/04/15 | 829 | 830 | 820 | 830 | 8,000 |
1988/04/14 | 819 | 845 | 819 | 825 | 25,000 |
1988/04/13 | 820 | 830 | 819 | 819 | 18,000 |
1988/04/12 | 830 | 830 | 810 | 815 | 17,000 |
1988/04/11 | 830 | 840 | 830 | 830 | 23,000 |
1988/04/08 | 830 | 830 | 830 | 830 | 1,000 |
1988/04/07 | 822 | 830 | 820 | 820 | 10,000 |
1988/04/06 | 828 | 828 | 822 | 828 | 22,000 |
1988/04/05 | 830 | 830 | 830 | 830 | 4,000 |
1988/04/04 | 830 | 830 | 812 | 812 | 12,000 |
1988/04/02 | 801 | 811 | 801 | 811 | 2,000 |
1988/04/01 | 810 | 810 | 800 | 800 | 15,000 |
1988/03/31 | 820 | 820 | 810 | 810 | 8,000 |
1988/03/30 | 819 | 819 | 816 | 819 | 10,000 |
1988/03/28 | 812 | 812 | 800 | 800 | 6,000 |
1988/03/26 | 829 | 829 | 811 | 811 | 4,000 |
1988/03/25 | 840 | 844 | 830 | 830 | 7,000 |
1988/03/24 | 835 | 844 | 830 | 844 | 11,000 |
1988/03/23 | 835 | 835 | 835 | 835 | 2,000 |
1988/03/22 | 835 | 836 | 835 | 836 | 6,000 |
1988/03/18 | 843 | 845 | 840 | 845 | 4,000 |
1988/03/17 | 849 | 849 | 840 | 840 | 10,000 |
1988/03/16 | 850 | 850 | 841 | 841 | 42,000 |
1988/03/15 | 839 | 850 | 828 | 850 | 9,000 |
1988/03/14 | 844 | 844 | 840 | 840 | 11,000 |
1988/03/11 | 821 | 844 | 821 | 844 | 25,000 |
1988/03/10 | 823 | 840 | 823 | 832 | 28,000 |
1988/03/09 | 827 | 830 | 827 | 830 | 9,000 |
1988/03/08 | 827 | 827 | 826 | 826 | 4,000 |
1988/03/07 | 821 | 840 | 821 | 825 | 19,000 |
1988/03/04 | 840 | 840 | 815 | 816 | 16,000 |
1988/03/03 | 848 | 848 | 830 | 830 | 22,000 |
1988/03/02 | 830 | 848 | 830 | 832 | 35,000 |
1988/03/01 | 815 | 816 | 790 | 790 | 34,000 |
1988/02/29 | 835 | 835 | 821 | 821 | 15,000 |
1988/02/27 | 825 | 825 | 825 | 825 | 3,000 |
1988/02/26 | 848 | 848 | 821 | 825 | 36,000 |
1988/02/25 | 802 | 843 | 802 | 843 | 26,000 |
1988/02/25 | 1 -> 1.19 分割 | ||||
1988/02/24 | 961 | 967 | 952 | 966 | 65,210 |
1988/02/23 | 976 | 976 | 952 | 962 | 59,190 |
1988/02/22 | 985 | 986 | 977 | 977 | 62,200 |
1988/02/19 | 952 | 987 | 952 | 976 | 94,303 |
1988/02/18 | 935 | 945 | 935 | 945 | 58,187 |
1988/02/17 | 939 | 939 | 927 | 939 | 43,139 |
1988/02/16 | 940 | 947 | 939 | 939 | 50,161 |
1988/02/15 | 942 | 947 | 933 | 939 | 61,197 |
1988/02/12 | 905 | 957 | 905 | 922 | 107,345 |
1988/02/10 | 895 | 895 | 887 | 895 | 37,119 |
1988/02/09 | 897 | 897 | 888 | 888 | 39,126 |
1988/02/08 | 887 | 896 | 887 | 895 | 43,139 |
1988/02/06 | 884 | 886 | 881 | 881 | 13,042 |
1988/02/05 | 882 | 882 | 864 | 864 | 28,090 |
1988/02/04 | 898 | 905 | 882 | 892 | 49,158 |
1988/02/03 | 860 | 911 | 852 | 898 | 132,426 |
1988/02/02 | 852 | 857 | 848 | 857 | 34,110 |
1988/02/01 | 847 | 855 | 847 | 848 | 15,048 |
1988/01/30 | 837 | 857 | 837 | 837 | 17,055 |
1988/01/29 | 856 | 856 | 846 | 851 | 7,023 |
1988/01/28 | 858 | 867 | 850 | 857 | 34,110 |
1988/01/27 | 850 | 859 | 850 | 857 | 46,148 |
1988/01/26 | 847 | 856 | 847 | 849 | 45,145 |
1988/01/25 | 817 | 837 | 817 | 837 | 40,129 |
1988/01/23 | 812 | 812 | 807 | 812 | 23,074 |
1988/01/22 | 811 | 812 | 806 | 812 | 20,065 |
1988/01/21 | 811 | 812 | 807 | 812 | 19,061 |
1988/01/20 | 812 | 816 | 807 | 812 | 19,061 |
1988/01/19 | 817 | 817 | 798 | 798 | 14,045 |
1988/01/18 | 810 | 817 | 809 | 809 | 47,152 |
1988/01/14 | 808 | 822 | 803 | 809 | 78,252 |
1988/01/12 | 748 | 749 | 744 | 744 | 8,026 |
1988/01/11 | 758 | 758 | 748 | 748 | 8,026 |
1988/01/08 | 763 | 763 | 758 | 758 | 6,019 |
1988/01/07 | 768 | 768 | 758 | 758 | 2,006 |
1988/01/06 | 768 | 768 | 768 | 768 | 7,023 |