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
1990/12/28 2,260 2,260 2,260 2,260 6,000
1990/12/26 2,400 2,400 2,300 2,300 9,000
1990/12/25 2,400 2,400 2,400 2,400 6,000
1990/12/20 2,530 2,600 2,530 2,600 23,000
1990/12/19 2,650 2,680 2,570 2,610 28,000
1990/12/18 2,630 2,650 2,600 2,620 69,000
1990/12/17 2,620 2,640 2,620 2,640 20,000
1990/12/14 2,630 2,640 2,600 2,620 39,000
1990/12/13 2,600 2,670 2,550 2,650 92,000
1990/12/12 2,410 2,600 2,410 2,600 113,000
1990/12/11 2,430 2,430 2,430 2,430 12,000
1990/12/10 2,430 2,430 2,430 2,430 13,000
1990/12/07 2,400 2,400 2,400 2,400 14,000
1990/12/06 2,370 2,370 2,370 2,370 20,000
1990/12/05 2,370 2,400 2,370 2,370 18,000
1990/12/04 2,430 2,430 2,370 2,370 27,000
1990/12/03 2,430 2,450 2,410 2,440 55,000
1990/11/30 2,370 2,400 2,300 2,350 96,000
1990/11/29 2,160 2,400 2,160 2,400 70,000
1990/11/27 2,280 2,280 2,280 2,280 1,000
1990/11/26 2,290 2,290 2,290 2,290 1,000
1990/11/22 2,290 2,290 2,280 2,290 40,000
1990/11/21 2,270 2,280 2,270 2,280 12,000
1990/11/20 2,260 2,280 2,260 2,280 45,000
1990/11/19 2,220 2,220 2,220 2,220 19,000
1990/11/16 2,220 2,220 2,220 2,220 14,000
1990/11/15 2,220 2,220 2,220 2,220 13,000
1990/11/14 2,220 2,220 2,210 2,210 4,000
1990/11/13 2,220 2,220 2,210 2,210 3,000
1990/11/09 2,190 2,190 2,160 2,160 16,000
1990/11/08 2,190 2,200 2,170 2,190 34,000
1990/11/07 2,210 2,210 2,210 2,210 7,000
1990/11/06 2,170 2,170 2,160 2,160 21,000
1990/11/05 2,200 2,200 2,160 2,160 26,000
1990/11/02 2,200 2,200 2,170 2,200 21,000
1990/11/01 2,270 2,270 2,180 2,190 12,000
1990/10/31 2,350 2,350 2,270 2,270 21,000
1990/10/29 2,410 2,410 2,410 2,410 1,000
1990/10/26 2,390 2,390 2,350 2,350 21,000
1990/10/25 2,440 2,440 2,430 2,430 33,000
1990/10/24 2,440 2,440 2,410 2,440 21,000
1990/10/23 2,340 2,440 2,300 2,440 101,000
1990/10/22 2,360 2,360 2,310 2,360 41,000
1990/10/19 2,290 2,340 2,290 2,300 58,000
1990/10/18 2,230 2,300 2,230 2,290 18,000
1990/10/17 2,100 2,150 2,100 2,150 17,000
1990/10/16 2,040 2,080 2,040 2,080 16,000
1990/10/15 2,000 2,030 2,000 2,030 3,000
1990/10/12 1,950 2,000 1,920 2,000 23,000
1990/10/11 2,000 2,000 1,980 1,980 2,000
1990/10/09 1,980 1,980 1,980 1,980 13,000
1990/10/08 1,920 1,920 1,920 1,920 6,000
1990/10/04 1,710 1,710 1,650 1,650 22,000
1990/10/02 1,700 1,700 1,700 1,700 3,000
1990/10/01 1,700 1,720 1,600 1,630 27,000
1990/09/28 1,830 1,830 1,730 1,730 88,000
1990/09/27 1,920 1,920 1,800 1,800 154,000
1990/09/26 1,920 1,920 1,880 1,920 27,000
1990/09/25 1,920 1,920 1,920 1,920 6,000
1990/09/21 2,020 2,030 2,000 2,030 13,000
1990/09/20 2,050 2,050 2,050 2,050 1,000
1990/09/19 2,140 2,140 2,140 2,140 1,000
1990/09/17 2,290 2,290 2,290 2,290 1,000
1990/09/13 2,320 2,320 2,320 2,320 1,000
1990/09/12 2,240 2,350 2,240 2,350 36,000
1990/09/11 2,250 2,250 2,200 2,250 26,000
1990/09/10 2,200 2,280 2,180 2,280 23,000
1990/09/07 2,110 2,190 2,110 2,170 82,000
1990/09/06 2,110 2,110 2,110 2,110 15,000
1990/09/05 2,100 2,100 1,980 2,050 43,000
1990/09/03 2,100 2,200 2,100 2,190 12,000
1990/08/31 2,080 2,100 2,070 2,100 13,000
1990/08/30 2,090 2,090 2,090 2,090 2,000
1990/08/29 2,080 2,080 2,050 2,050 8,000
1990/08/28 2,100 2,100 2,050 2,050 12,000
1990/08/27 1,980 1,990 1,980 1,990 9,000
1990/08/24 2,010 2,040 1,990 1,990 22,000
1990/08/20 2,260 2,260 2,260 2,260 1,000
1990/08/17 2,200 2,300 2,200 2,300 6,000
1990/08/16 2,290 2,290 2,280 2,280 3,000
1990/08/15 2,250 2,260 2,250 2,260 10,000
1990/08/14 2,250 2,250 2,200 2,250 31,000
1990/08/13 2,250 2,250 2,250 2,250 10,000
1990/08/10 2,320 2,320 2,250 2,300 23,000
1990/08/09 2,200 2,200 2,180 2,200 20,000
1990/08/08 2,110 2,200 2,110 2,200 26,000
1990/08/07 2,200 2,200 2,060 2,150 41,000
1990/08/03 2,490 2,490 2,450 2,450 6,000
1990/08/02 2,490 2,500 2,490 2,490 35,000
1990/08/01 2,450 2,470 2,450 2,460 13,000
1990/07/31 2,440 2,440 2,440 2,440 15,000
1990/07/30 2,360 2,360 2,340 2,360 27,000
1990/07/26 2,410 2,410 2,350 2,350 16,000
1990/07/25 2,400 2,410 2,400 2,410 12,000
1990/07/24 2,350 2,430 2,350 2,400 53,000
1990/07/23 2,420 2,420 2,350 2,350 13,000
1990/07/20 2,420 2,420 2,420 2,420 7,000
1990/07/19 2,430 2,450 2,430 2,450 17,000
1990/07/18 2,530 2,540 2,510 2,510 8,000
1990/07/17 2,520 2,590 2,520 2,530 16,000
1990/07/16 2,610 2,620 2,600 2,600 22,000
1990/07/13 2,580 2,630 2,580 2,630 90,000
1990/07/12 2,540 2,580 2,540 2,550 28,000
1990/07/11 2,510 2,590 2,510 2,580 75,000
1990/07/10 2,500 2,500 2,490 2,490 30,000
1990/07/09 2,460 2,500 2,450 2,500 35,000
1990/07/06 2,510 2,510 2,430 2,500 21,000
1990/07/05 2,500 2,500 2,470 2,500 5,000
1990/07/04 2,580 2,590 2,550 2,590 42,000
1990/07/03 2,590 2,590 2,550 2,580 93,000
1990/07/02 2,550 2,590 2,520 2,550 21,000
1990/06/29 2,630 2,630 2,530 2,590 106,000
1990/06/28 2,640 2,640 2,580 2,640 416,000
1990/06/27 2,490 2,600 2,490 2,600 448,000
1990/06/26 2,220 2,260 2,210 2,250 82,000
1990/06/25 2,170 2,230 2,170 2,210 66,000
1990/06/22 2,270 2,280 2,200 2,210 119,000
1990/06/21 2,240 2,310 2,240 2,250 447,000
1990/06/20 2,130 2,190 2,130 2,190 232,000
1990/06/19 2,170 2,180 2,100 2,110 210,000
1990/06/18 2,090 2,180 2,090 2,150 414,000
1990/06/15 2,000 2,080 2,000 2,050 228,000
1990/06/12 1,980 2,000 1,900 2,000 37,000
1990/06/11 1,940 1,990 1,930 1,980 51,000
1990/06/08 1,940 1,950 1,930 1,930 26,000
1990/06/07 1,930 1,950 1,920 1,940 45,000
1990/06/06 1,890 1,920 1,890 1,900 60,000
1990/06/05 1,890 1,890 1,850 1,880 14,000
1990/06/04 1,880 1,890 1,850 1,850 19,000
1990/06/01 1,880 1,880 1,870 1,870 6,000
1990/05/31 1,860 1,910 1,860 1,880 66,000
1990/05/30 1,850 1,850 1,850 1,850 1,000
1990/05/29 1,890 1,890 1,850 1,850 22,000
1990/05/28 1,910 1,910 1,850 1,850 24,000
1990/05/25 1,880 1,880 1,850 1,850 14,000
1990/05/24 1,860 1,910 1,860 1,910 3,000
1990/05/23 1,870 1,870 1,850 1,860 17,000
1990/05/22 1,900 1,940 1,900 1,900 10,000
1990/05/21 1,930 1,950 1,900 1,900 26,000
1990/05/18 1,880 1,940 1,880 1,940 49,000
1990/05/17 1,890 1,890 1,890 1,890 22,000
1990/05/16 1,890 1,900 1,890 1,890 27,000
1990/05/15 1,840 1,880 1,830 1,880 27,000
1990/05/14 1,800 1,800 1,770 1,770 11,000
1990/05/11 1,750 1,750 1,740 1,740 29,000
1990/05/10 1,750 1,750 1,750 1,750 5,000
1990/05/09 1,750 1,750 1,750 1,750 3,000
1990/05/07 1,700 1,740 1,700 1,740 8,000
1990/05/02 1,670 1,690 1,670 1,690 11,000
1990/04/26 1,660 1,670 1,660 1,670 5,000
1990/04/25 1,630 1,630 1,630 1,630 2,000
1990/04/20 1,660 1,660 1,660 1,660 1,000
1990/04/19 1,690 1,690 1,690 1,690 3,000
1990/04/18 1,690 1,690 1,660 1,670 9,000
1990/04/17 1,650 1,700 1,650 1,690 56,000
1990/04/16 1,600 1,650 1,600 1,650 50,000
1990/04/13 1,580 1,600 1,580 1,580 10,000
1990/04/12 1,580 1,580 1,580 1,580 1,000
1990/04/11 1,540 1,630 1,540 1,630 11,000
1990/04/09 1,630 1,650 1,630 1,630 6,000
1990/04/06 1,430 1,550 1,430 1,550 10,000
1990/04/04 1,600 1,600 1,550 1,550 9,000
1990/04/03 1,670 1,670 1,600 1,600 11,000
1990/04/02 1,700 1,700 1,700 1,700 7,000
1990/03/30 1,780 1,800 1,780 1,780 33,000
1990/03/29 1,770 1,830 1,750 1,750 19,000
1990/03/28 1,770 1,770 1,690 1,760 12,000
1990/03/26 1,620 1,630 1,620 1,630 17,000
1990/03/23 1,550 1,600 1,540 1,550 25,000
1990/03/22 1,680 1,680 1,500 1,540 30,000
1990/03/20 1,700 1,720 1,680 1,680 32,000
1990/03/19 1,800 1,800 1,800 1,800 5,000
1990/03/16 1,880 1,880 1,860 1,860 5,000
1990/03/15 1,860 1,870 1,860 1,860 16,000
1990/03/14 1,880 1,890 1,850 1,850 11,000
1990/03/13 1,850 1,890 1,850 1,890 22,000
1990/03/12 1,920 1,920 1,910 1,910 5,000
1990/03/09 1,990 2,000 1,970 1,980 49,000
1990/03/08 1,930 1,990 1,930 1,990 44,000
1990/03/07 1,930 1,960 1,920 1,950 25,000
1990/03/06 1,860 2,000 1,850 1,940 59,000
1990/03/05 1,870 1,870 1,850 1,850 7,000
1990/03/02 1,860 1,880 1,830 1,880 23,000
1990/03/01 1,810 1,890 1,800 1,860 39,000
1990/02/28 1,750 1,800 1,750 1,800 9,000
1990/02/27 1,650 1,730 1,650 1,700 34,000
1990/02/26 1,700 1,700 1,560 1,620 39,000
1990/02/23 1,830 1,830 1,680 1,700 91,000
1990/02/22 1,860 1,860 1,800 1,800 29,000
1990/02/21 1,950 1,950 1,920 1,920 7,000
1990/02/20 1,950 1,950 1,950 1,950 6,000
1990/02/19 1,930 1,950 1,920 1,940 9,000
1990/02/16 1,930 1,930 1,920 1,920 3,000
1990/02/15 1,980 1,990 1,940 1,980 36,000
1990/02/14 2,020 2,030 1,980 1,980 13,000
1990/02/13 2,000 2,040 1,960 2,040 60,000
1990/02/09 2,000 2,010 1,990 2,000 50,000
1990/02/08 1,990 2,010 1,960 1,960 72,000
1990/02/07 1,980 2,000 1,970 1,990 65,000
1990/02/06 2,000 2,000 1,970 1,970 47,000
1990/02/05 1,930 2,020 1,930 1,980 286,000
1990/02/02 1,900 1,940 1,900 1,910 53,000
1990/02/01 1,820 1,890 1,820 1,890 58,000
1990/01/31 1,820 1,820 1,800 1,800 13,000
1990/01/30 1,820 1,820 1,800 1,800 32,000
1990/01/29 1,810 1,810 1,800 1,800 6,000
1990/01/26 1,810 1,830 1,800 1,810 20,000
1990/01/25 1,830 1,830 1,810 1,810 14,000
1990/01/24 1,860 1,860 1,820 1,820 22,000
1990/01/23 1,860 1,860 1,850 1,860 9,000
1990/01/22 1,840 1,900 1,840 1,870 36,000
1990/01/19 1,840 1,860 1,800 1,820 44,000
1990/01/18 1,900 1,940 1,850 1,850 55,000
1990/01/17 1,870 1,890 1,850 1,890 57,000
1990/01/16 1,900 1,910 1,790 1,900 142,000
1990/01/12 1,850 1,980 1,810 1,910 343,000
1990/01/11 1,720 1,900 1,720 1,850 317,000
1990/01/10 1,700 1,730 1,700 1,720 34,000
1990/01/09 1,670 1,690 1,670 1,670 21,000
1990/01/08 1,710 1,710 1,670 1,670 18,000
1990/01/05 1,730 1,730 1,690 1,690 34,000
1990/01/04 1,710 1,710 1,680 1,700 21,000

このページの先頭へ