日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,680 1,700 1,680 1,680 21,000
1989/12/28 1,680 1,680 1,680 1,680 26,000
1989/12/27 1,650 1,700 1,650 1,670 40,000
1989/12/26 1,640 1,650 1,640 1,650 5,000
1989/12/25 1,630 1,640 1,620 1,640 13,000
1989/12/22 1,630 1,630 1,620 1,620 20,000
1989/12/21 1,620 1,650 1,620 1,620 33,000
1989/12/20 1,600 1,620 1,600 1,610 22,000
1989/12/19 1,670 1,670 1,640 1,640 6,000
1989/12/18 1,700 1,700 1,670 1,670 16,000
1989/12/15 1,680 1,700 1,670 1,700 19,000
1989/12/14 1,750 1,750 1,700 1,710 91,000
1989/12/13 1,640 1,750 1,640 1,740 159,000
1989/12/12 1,600 1,630 1,580 1,630 50,000
1989/12/11 1,570 1,600 1,560 1,600 19,000
1989/12/08 1,600 1,620 1,560 1,600 23,000
1989/12/07 1,570 1,600 1,570 1,600 21,000
1989/12/06 1,580 1,580 1,570 1,570 14,000
1989/12/05 1,560 1,600 1,560 1,580 35,000
1989/12/04 1,590 1,590 1,550 1,560 15,000
1989/12/01 1,580 1,580 1,540 1,540 20,000
1989/11/30 1,550 1,610 1,550 1,590 78,000
1989/11/29 1,460 1,580 1,460 1,500 44,000
1989/11/28 1,470 1,490 1,450 1,450 11,000
1989/11/27 1,510 1,550 1,510 1,510 17,000
1989/11/24 1,470 1,550 1,470 1,550 25,000
1989/11/22 1,450 1,460 1,450 1,450 15,000
1989/11/21 1,490 1,490 1,430 1,450 47,000
1989/11/20 1,510 1,510 1,450 1,470 21,000
1989/11/17 1,510 1,550 1,500 1,500 61,000
1989/11/16 1,510 1,510 1,510 1,510 3,000
1989/11/15 1,550 1,550 1,550 1,550 2,000
1989/11/14 1,560 1,600 1,550 1,560 21,000
1989/11/13 1,470 1,580 1,470 1,550 17,000
1989/11/10 1,470 1,470 1,460 1,470 6,000
1989/11/09 1,480 1,480 1,470 1,470 7,000
1989/11/08 1,470 1,480 1,460 1,480 17,000
1989/11/07 1,480 1,480 1,480 1,480 22,000
1989/11/06 1,460 1,500 1,450 1,480 30,000
1989/11/02 1,460 1,460 1,460 1,460 3,000
1989/11/01 1,470 1,470 1,450 1,450 29,000
1989/10/31 1,460 1,460 1,460 1,460 5,000
1989/10/30 1,490 1,500 1,480 1,480 33,000
1989/10/27 1,500 1,500 1,450 1,480 60,000
1989/10/26 1,530 1,530 1,480 1,500 42,000
1989/10/25 1,560 1,560 1,540 1,540 21,000
1989/10/24 1,580 1,600 1,570 1,570 106,000
1989/10/23 1,520 1,580 1,520 1,580 19,000
1989/10/20 1,570 1,570 1,530 1,550 19,000
1989/10/19 1,550 1,580 1,550 1,550 9,000
1989/10/18 1,600 1,600 1,580 1,580 26,000
1989/10/17 1,560 1,640 1,560 1,600 53,000
1989/10/16 1,490 1,580 1,490 1,550 30,000
1989/10/13 1,600 1,640 1,590 1,640 35,000
1989/10/12 1,670 1,680 1,610 1,680 72,000
1989/10/11 1,690 1,710 1,670 1,680 150,000
1989/10/09 1,570 1,690 1,570 1,660 144,000
1989/10/06 1,560 1,600 1,560 1,560 73,000
1989/10/05 1,500 1,580 1,490 1,550 96,000
1989/10/04 1,490 1,490 1,470 1,490 16,000
1989/10/03 1,500 1,500 1,480 1,490 26,000
1989/10/02 1,520 1,530 1,500 1,500 38,000
1989/09/29 1,560 1,570 1,490 1,530 48,000
1989/09/28 1,470 1,540 1,470 1,540 76,000
1989/09/27 1,440 1,460 1,440 1,450 27,000
1989/09/26 1,440 1,440 1,430 1,430 24,000
1989/09/25 1,410 1,420 1,400 1,420 29,000
1989/09/22 1,410 1,410 1,400 1,400 36,000
1989/09/20 1,410 1,420 1,400 1,410 19,000
1989/09/19 1,400 1,410 1,390 1,400 30,000
1989/09/18 1,400 1,400 1,390 1,390 14,000
1989/09/14 1,390 1,390 1,390 1,390 5,000
1989/09/13 1,380 1,390 1,380 1,390 29,000
1989/09/12 1,380 1,380 1,380 1,380 21,000
1989/09/11 1,400 1,400 1,380 1,380 20,000
1989/09/08 1,380 1,400 1,380 1,400 43,000
1989/09/07 1,380 1,380 1,380 1,380 19,000
1989/09/04 1,380 1,390 1,380 1,380 22,000
1989/09/01 1,370 1,390 1,360 1,390 13,000
1989/08/31 1,360 1,360 1,350 1,360 3,000
1989/08/30 1,390 1,390 1,350 1,350 14,000
1989/08/29 1,390 1,400 1,390 1,400 12,000
1989/08/28 1,410 1,410 1,400 1,400 27,000
1989/08/25 1,400 1,420 1,400 1,420 34,000
1989/08/24 1,380 1,420 1,380 1,400 51,000
1989/08/23 1,390 1,410 1,390 1,400 78,000
1989/08/22 1,360 1,390 1,360 1,380 65,000
1989/08/21 1,340 1,350 1,320 1,350 31,000
1989/08/18 1,300 1,330 1,300 1,320 39,000
1989/08/17 1,300 1,300 1,290 1,300 27,000
1989/08/15 1,290 1,300 1,290 1,300 12,000
1989/08/14 1,290 1,300 1,280 1,280 7,000
1989/08/11 1,300 1,300 1,280 1,300 22,000
1989/08/10 1,270 1,300 1,270 1,300 15,000
1989/08/09 1,280 1,290 1,270 1,290 13,000
1989/08/08 1,290 1,290 1,280 1,280 7,000
1989/08/07 1,300 1,300 1,270 1,270 13,000
1989/08/04 1,290 1,290 1,270 1,270 12,000
1989/08/03 1,300 1,300 1,280 1,280 15,000
1989/08/02 1,280 1,300 1,280 1,300 9,000
1989/08/01 1,300 1,330 1,300 1,310 26,000
1989/07/31 1,330 1,330 1,300 1,300 18,000
1989/07/28 1,340 1,350 1,340 1,340 28,000
1989/07/27 1,300 1,340 1,300 1,330 55,000
1989/07/26 1,290 1,300 1,280 1,300 34,000
1989/07/25 1,270 1,290 1,270 1,290 11,000
1989/07/24 1,270 1,270 1,260 1,270 34,000
1989/07/21 1,250 1,270 1,250 1,260 18,000
1989/07/20 1,250 1,270 1,250 1,250 18,000
1989/07/19 1,250 1,260 1,240 1,240 28,000
1989/07/17 1,260 1,270 1,250 1,250 45,000
1989/07/14 1,270 1,270 1,260 1,260 18,000
1989/07/13 1,270 1,280 1,270 1,270 12,000
1989/07/12 1,270 1,280 1,250 1,260 30,000
1989/07/11 1,300 1,310 1,270 1,280 31,000
1989/07/10 1,320 1,330 1,300 1,310 58,000
1989/07/07 1,300 1,350 1,300 1,310 119,000
1989/07/06 1,240 1,260 1,240 1,260 68,000
1989/07/05 1,240 1,240 1,220 1,230 34,000
1989/07/04 1,230 1,240 1,210 1,220 48,000
1989/07/03 1,210 1,210 1,200 1,210 17,000
1989/06/30 1,230 1,230 1,200 1,230 86,000
1989/06/29 1,220 1,220 1,200 1,220 29,000
1989/06/28 1,240 1,250 1,200 1,220 136,000
1989/06/27 1,220 1,250 1,220 1,230 199,000
1989/06/26 1,200 1,220 1,190 1,210 157,000
1989/06/23 1,160 1,180 1,160 1,180 138,000
1989/06/22 1,140 1,150 1,130 1,140 67,000
1989/06/21 1,150 1,150 1,130 1,140 61,000
1989/06/20 1,120 1,150 1,120 1,150 20,000
1989/06/19 1,110 1,110 1,100 1,100 17,000
1989/06/16 1,100 1,110 1,070 1,070 38,000
1989/06/15 1,110 1,120 1,090 1,110 16,000
1989/06/14 1,080 1,100 1,080 1,080 5,000
1989/06/13 1,100 1,100 1,070 1,070 61,000
1989/06/12 1,120 1,120 1,110 1,120 11,000
1989/06/09 1,160 1,160 1,110 1,140 86,000
1989/06/08 1,130 1,180 1,130 1,170 190,000
1989/06/07 1,060 1,100 1,060 1,080 55,000
1989/06/06 1,070 1,070 1,060 1,060 16,000
1989/06/05 1,070 1,090 1,070 1,070 5,000
1989/06/02 1,100 1,100 1,060 1,070 23,000
1989/06/01 1,140 1,140 1,090 1,090 47,000
1989/05/31 1,120 1,150 1,120 1,150 156,000
1989/05/30 1,100 1,140 1,080 1,120 179,000
1989/05/29 1,000 1,040 1,000 1,020 45,000
1989/05/26 990 990 980 980 16,000
1989/05/25 989 1,000 989 1,000 4,000
1989/05/24 990 990 980 983 8,000
1989/05/22 999 1,000 999 1,000 11,000
1989/05/18 991 991 991 991 4,000
1989/05/17 995 995 990 991 6,000
1989/05/16 998 998 990 990 2,000
1989/05/15 999 1,000 999 999 18,000
1989/05/12 1,000 1,000 990 999 10,000
1989/05/11 981 1,000 981 999 12,000
1989/05/10 1,000 1,000 980 980 24,000
1989/05/09 1,000 1,020 1,000 1,000 12,000
1989/05/08 1,010 1,020 1,010 1,010 14,000
1989/05/02 1,010 1,030 1,010 1,020 16,000
1989/04/28 946 948 946 947 8,000
1989/04/27 941 945 940 945 15,000
1989/04/26 952 955 936 936 37,000
1989/04/25 951 951 951 951 1,000
1989/04/24 950 950 950 950 2,000
1989/04/21 936 936 930 930 5,000
1989/04/20 955 955 935 935 22,000
1989/04/19 951 960 950 950 18,000
1989/04/18 960 960 940 940 34,000
1989/04/17 960 965 950 951 38,000
1989/04/14 965 965 950 950 33,000
1989/04/13 970 970 960 970 9,000
1989/04/12 960 970 960 970 25,000
1989/04/11 970 970 970 970 7,000
1989/04/10 969 970 960 960 26,000
1989/04/07 960 970 960 970 11,000
1989/04/06 975 975 960 960 8,000
1989/04/05 971 971 971 971 2,000
1989/04/04 1,000 1,000 960 970 18,000
1989/04/03 1,020 1,020 1,000 1,000 14,000
1989/03/30 1,030 1,040 1,010 1,010 15,000
1989/03/29 1,010 1,010 1,010 1,010 4,000
1989/03/28 1,000 1,010 990 1,010 22,000
1989/03/27 1,000 1,000 980 1,000 15,000
1989/03/24 1,040 1,050 1,010 1,010 27,000
1989/03/23 990 1,030 985 1,030 78,000
1989/03/22 1,000 1,000 980 980 49,000
1989/03/20 1,010 1,020 990 1,000 15,000
1989/03/17 975 1,000 975 1,000 32,000
1989/03/16 950 960 940 945 26,000
1989/03/15 940 950 936 950 10,000
1989/03/14 950 950 931 940 6,000
1989/03/13 941 950 941 950 10,000
1989/03/09 921 925 921 925 8,000
1989/03/07 924 924 920 920 4,000
1989/03/06 925 925 925 925 2,000
1989/03/03 925 930 920 925 6,000
1989/03/02 939 939 922 930 26,000
1989/03/01 942 943 942 942 27,000
1989/02/28 942 945 942 942 11,000
1989/02/27 941 950 941 942 11,000
1989/02/23 960 962 941 941 17,000
1989/02/22 940 960 935 960 11,000
1989/02/21 940 940 940 940 11,000
1989/02/20 980 985 970 970 23,000
1989/02/17 980 980 976 980 11,000
1989/02/16 989 990 971 990 26,000
1989/02/15 980 990 970 990 20,000
1989/02/14 980 990 979 990 19,000
1989/02/13 1,010 1,010 980 980 28,000
1989/02/10 1,000 1,000 1,000 1,000 24,000
1989/02/08 1,020 1,020 1,010 1,010 14,000
1989/02/07 1,030 1,030 1,000 1,020 34,000
1989/02/06 1,050 1,060 1,040 1,040 45,000
1989/02/03 1,090 1,090 1,050 1,050 33,000
1989/02/02 1,000 1,080 1,000 1,080 71,000
1989/02/01 1,060 1,070 1,030 1,040 70,000
1989/01/31 1,100 1,100 1,070 1,080 147,000
1989/01/30 1,080 1,100 1,060 1,100 270,000
1989/01/28 1,090 1,130 1,050 1,050 366,000
1989/01/27 960 1,050 960 1,050 324,000
1989/01/26 939 960 937 959 112,000
1989/01/25 929 942 920 940 91,000
1989/01/24 890 930 890 925 48,000
1989/01/23 865 898 865 885 27,000
1989/01/20 865 865 860 860 6,000
1989/01/19 854 869 854 859 8,000
1989/01/18 845 850 845 850 10,000
1989/01/17 850 850 845 845 13,000
1989/01/13 843 845 840 845 13,000
1989/01/12 840 850 839 850 14,000
1989/01/11 846 846 845 845 2,000
1989/01/10 837 845 832 845 22,000
1989/01/09 831 839 830 839 8,000
1989/01/06 844 844 840 840 5,000
1989/01/04 845 845 845 845 5,000

このページの先頭へ