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
1992/12/30 2,170 2,200 2,170 2,200 4,000
1992/12/29 2,160 2,170 2,160 2,170 13,000
1992/12/28 2,250 2,250 2,210 2,210 2,000
1992/12/25 2,200 2,210 2,200 2,210 22,000
1992/12/24 2,240 2,270 2,220 2,220 21,000
1992/12/22 2,250 2,270 2,180 2,270 72,000
1992/12/21 2,300 2,300 2,280 2,280 2,000
1992/12/18 2,250 2,310 2,250 2,310 45,000
1992/12/17 2,280 2,300 2,280 2,280 29,000
1992/12/16 2,320 2,380 2,280 2,350 91,000
1992/12/15 2,400 2,430 2,360 2,360 9,000
1992/12/14 2,430 2,450 2,370 2,370 8,000
1992/12/11 2,410 2,430 2,410 2,430 2,000
1992/12/10 2,400 2,450 2,400 2,450 39,000
1992/12/09 2,360 2,400 2,350 2,400 53,000
1992/12/08 2,360 2,400 2,360 2,400 16,000
1992/12/07 2,400 2,400 2,350 2,350 11,000
1992/12/04 2,390 2,420 2,390 2,410 13,000
1992/12/03 2,380 2,410 2,380 2,410 104,000
1992/12/02 2,400 2,400 2,360 2,360 49,000
1992/12/01 2,400 2,410 2,380 2,400 68,000
1992/11/30 2,470 2,480 2,390 2,410 199,000
1992/11/27 2,470 2,600 2,470 2,590 158,000
1992/11/26 2,450 2,520 2,450 2,490 74,000
1992/11/25 2,350 2,450 2,350 2,450 62,000
1992/11/24 2,480 2,480 2,390 2,390 14,000
1992/11/20 2,460 2,460 2,450 2,450 19,000
1992/11/19 2,490 2,500 2,430 2,500 94,000
1992/11/18 2,270 2,440 2,200 2,440 88,000
1992/11/17 2,230 2,290 2,230 2,280 7,000
1992/11/16 2,300 2,300 2,290 2,290 11,000
1992/11/13 2,290 2,310 2,290 2,300 31,000
1992/11/12 2,320 2,340 2,290 2,290 92,000
1992/11/11 2,400 2,400 2,350 2,350 55,000
1992/11/10 2,390 2,460 2,330 2,400 106,000
1992/11/09 2,540 2,540 2,430 2,430 157,000
1992/11/06 2,550 2,670 2,510 2,580 831,000
1992/11/05 2,510 2,510 2,510 2,510 168,000
1992/10/30 2,110 2,110 2,110 2,110 3,000
1992/10/29 2,110 2,110 2,110 2,110 1,000
1992/10/28 2,110 2,110 2,110 2,110 1,000
1992/10/27 2,100 2,110 2,100 2,110 6,000
1992/10/26 2,150 2,150 2,110 2,110 7,000
1992/10/23 2,190 2,190 2,100 2,100 5,000
1992/10/22 2,180 2,200 2,180 2,200 23,000
1992/10/21 2,200 2,200 2,200 2,200 6,000
1992/10/20 2,210 2,210 2,200 2,200 24,000
1992/10/19 2,210 2,210 2,210 2,210 4,000
1992/10/16 2,200 2,240 2,200 2,240 4,000
1992/10/15 2,270 2,270 2,200 2,240 13,000
1992/10/14 2,180 2,280 2,180 2,280 24,000
1992/10/13 2,160 2,160 2,100 2,100 17,000
1992/10/12 2,170 2,170 2,170 2,170 11,000
1992/10/09 2,170 2,170 2,170 2,170 2,000
1992/10/08 2,110 2,110 2,110 2,110 2,000
1992/10/06 2,100 2,100 2,080 2,080 9,000
1992/10/05 2,150 2,150 2,150 2,150 3,000
1992/10/02 2,150 2,150 2,150 2,150 1,000
1992/10/01 2,270 2,270 2,200 2,200 26,000
1992/09/30 2,260 2,260 2,210 2,260 17,000
1992/09/29 2,280 2,290 2,250 2,280 19,000
1992/09/28 2,240 2,300 2,240 2,280 12,000
1992/09/25 2,150 2,200 2,150 2,200 14,000
1992/09/24 2,060 2,110 2,060 2,100 9,000
1992/09/22 2,020 2,040 2,020 2,040 4,000
1992/09/21 2,010 2,020 2,010 2,010 7,000
1992/09/18 2,010 2,010 2,010 2,010 1,000
1992/09/17 2,010 2,010 2,000 2,000 7,000
1992/09/16 2,020 2,020 2,000 2,000 8,000
1992/09/14 2,050 2,050 2,000 2,000 21,000
1992/09/11 2,080 2,080 2,050 2,050 6,000
1992/09/10 2,050 2,120 2,050 2,080 9,000
1992/09/09 2,200 2,200 2,100 2,100 10,000
1992/09/08 2,270 2,270 2,200 2,200 8,000
1992/09/07 2,320 2,320 2,270 2,270 19,000
1992/09/04 2,260 2,300 2,250 2,280 39,000
1992/09/03 2,180 2,220 2,180 2,220 14,000
1992/09/02 2,280 2,280 2,180 2,200 20,000
1992/09/01 2,210 2,240 2,150 2,240 37,000
1992/08/31 2,040 2,150 2,040 2,150 23,000
1992/08/28 1,980 2,050 1,950 2,040 21,000
1992/08/27 1,870 2,060 1,870 2,060 32,000
1992/08/26 1,940 1,950 1,900 1,900 7,000
1992/08/25 1,920 1,950 1,890 1,950 39,000
1992/08/21 1,550 1,700 1,550 1,700 24,000
1992/08/20 1,460 1,460 1,460 1,460 2,000
1992/08/19 1,460 1,460 1,440 1,460 11,000
1992/08/18 1,490 1,490 1,440 1,440 10,000
1992/08/17 1,500 1,500 1,490 1,490 3,000
1992/08/14 1,470 1,480 1,460 1,460 6,000
1992/08/13 1,460 1,460 1,460 1,460 3,000
1992/08/12 1,460 1,480 1,460 1,480 18,000
1992/08/11 1,630 1,630 1,570 1,570 8,000
1992/08/10 1,700 1,700 1,630 1,630 8,000
1992/08/07 1,750 1,750 1,750 1,750 2,000
1992/08/06 1,820 1,820 1,820 1,820 1,000
1992/08/05 1,820 1,830 1,800 1,830 8,000
1992/08/04 1,810 1,830 1,810 1,830 7,000
1992/08/03 1,830 1,830 1,830 1,830 8,000
1992/07/31 1,800 1,850 1,750 1,830 21,000
1992/07/30 1,850 1,850 1,800 1,800 9,000
1992/07/29 2,000 2,000 1,850 1,850 21,000
1992/07/28 2,000 2,000 2,000 2,000 6,000
1992/07/27 2,080 2,080 2,000 2,000 3,000
1992/07/24 2,060 2,060 2,060 2,060 1,000
1992/07/23 2,000 2,060 2,000 2,060 16,000
1992/07/22 2,090 2,090 2,050 2,070 14,000
1992/07/17 2,200 2,200 2,160 2,160 5,000
1992/07/14 2,190 2,200 2,190 2,200 2,000
1992/07/13 2,200 2,230 2,200 2,230 2,000
1992/07/10 2,230 2,230 2,230 2,230 3,000
1992/07/09 2,230 2,230 2,230 2,230 5,000
1992/07/08 2,200 2,200 2,180 2,200 7,000
1992/07/07 2,230 2,230 2,230 2,230 3,000
1992/07/06 2,350 2,350 2,350 2,350 2,000
1992/07/03 2,380 2,400 2,350 2,350 26,000
1992/07/02 2,030 2,250 2,030 2,250 18,000
1992/07/01 2,090 2,090 2,000 2,030 15,000
1992/06/30 2,100 2,140 2,100 2,100 22,000
1992/06/29 2,100 2,110 2,100 2,110 9,000
1992/06/26 2,170 2,170 2,100 2,100 11,000
1992/06/25 2,220 2,220 2,190 2,190 4,000
1992/06/24 2,220 2,290 2,220 2,230 7,000
1992/06/23 2,290 2,290 2,260 2,260 3,000
1992/06/22 2,300 2,300 2,300 2,300 3,000
1992/06/19 2,300 2,300 2,300 2,300 1,000
1992/06/18 2,190 2,250 2,190 2,250 9,000
1992/06/17 2,320 2,320 2,270 2,270 15,000
1992/06/16 2,400 2,400 2,310 2,310 14,000
1992/06/15 2,440 2,440 2,440 2,440 2,000
1992/06/12 2,480 2,500 2,480 2,500 10,000
1992/06/11 2,490 2,500 2,450 2,450 18,000
1992/06/10 2,500 2,500 2,430 2,450 3,000
1992/06/09 2,500 2,500 2,480 2,500 5,000
1992/06/08 2,470 2,500 2,470 2,500 9,000
1992/06/05 2,550 2,550 2,460 2,500 14,000
1992/06/04 2,580 2,600 2,550 2,550 13,000
1992/06/03 2,590 2,590 2,550 2,550 19,000
1992/06/02 2,530 2,610 2,500 2,600 37,000
1992/06/01 2,560 2,600 2,550 2,570 39,000
1992/05/29 2,430 2,500 2,430 2,500 10,000
1992/05/27 2,420 2,430 2,420 2,430 8,000
1992/05/26 2,450 2,470 2,450 2,450 14,000
1992/05/25 2,480 2,480 2,440 2,450 7,000
1992/05/22 2,480 2,480 2,440 2,480 11,000
1992/05/21 2,440 2,490 2,440 2,490 12,000
1992/05/20 2,450 2,450 2,440 2,440 5,000
1992/05/19 2,340 2,410 2,340 2,410 24,000
1992/05/18 2,390 2,390 2,320 2,320 19,000
1992/05/15 2,420 2,440 2,400 2,400 22,000
1992/05/14 2,450 2,450 2,410 2,420 45,000
1992/05/13 2,610 2,610 2,400 2,450 47,000
1992/05/12 2,350 2,560 2,350 2,530 75,000
1992/05/11 2,250 2,340 2,250 2,320 19,000
1992/05/08 2,150 2,240 2,150 2,240 18,000
1992/05/07 2,110 2,160 2,110 2,150 13,000
1992/05/06 2,090 2,090 2,090 2,090 1,000
1992/05/01 2,090 2,100 2,070 2,090 9,000
1992/04/30 2,100 2,100 2,100 2,100 11,000
1992/04/28 2,150 2,150 2,110 2,110 3,000
1992/04/27 2,180 2,190 2,150 2,190 13,000
1992/04/24 2,170 2,170 2,150 2,150 4,000
1992/04/23 2,100 2,150 2,100 2,150 20,000
1992/04/21 2,220 2,220 2,200 2,200 8,000
1992/04/20 2,300 2,300 2,300 2,300 3,000
1992/04/17 2,340 2,370 2,320 2,350 21,000
1992/04/16 2,230 2,300 2,230 2,300 13,000
1992/04/15 2,140 2,190 2,140 2,190 24,000
1992/04/14 2,220 2,220 2,140 2,140 15,000
1992/04/10 2,090 2,140 2,090 2,100 48,000
1992/04/08 2,110 2,140 2,050 2,140 74,000
1992/04/07 2,180 2,180 2,140 2,140 6,000
1992/04/06 2,140 2,140 2,140 2,140 7,000
1992/04/03 2,030 2,100 2,000 2,100 19,000
1992/04/02 2,120 2,140 1,970 2,010 23,000
1992/04/01 2,260 2,260 2,110 2,110 14,000
1992/03/31 2,280 2,310 2,280 2,300 13,000
1992/03/30 2,300 2,300 2,260 2,300 10,000
1992/03/27 2,330 2,350 2,330 2,340 8,000
1992/03/26 2,340 2,360 2,300 2,300 29,000
1992/03/25 2,340 2,400 2,330 2,400 7,000
1992/03/24 2,420 2,470 2,380 2,380 11,000
1992/03/23 2,450 2,450 2,420 2,420 132,000
1992/03/19 2,330 2,360 2,310 2,330 58,000
1992/03/18 2,390 2,390 2,300 2,300 10,000
1992/03/17 2,320 2,400 2,310 2,390 29,000
1992/03/16 2,500 2,500 2,300 2,300 15,000
1992/03/13 2,560 2,590 2,510 2,510 25,000
1992/03/12 2,640 2,640 2,560 2,560 8,000
1992/03/11 2,670 2,670 2,650 2,650 5,000
1992/03/09 2,740 2,740 2,710 2,710 4,000
1992/03/06 2,760 2,800 2,760 2,780 31,000
1992/03/05 2,830 2,830 2,760 2,800 45,000
1992/03/04 2,890 2,890 2,830 2,870 18,000
1992/03/03 2,910 2,940 2,880 2,880 16,000
1992/03/02 2,950 2,970 2,900 2,950 26,000
1992/02/28 3,000 3,000 2,950 2,950 11,000
1992/02/27 3,000 3,050 2,990 3,050 10,000
1992/02/26 2,950 2,960 2,950 2,960 17,000
1992/02/25 2,950 2,950 2,950 2,950 5,000
1992/02/24 2,990 2,990 2,990 2,990 3,000
1992/02/21 2,900 2,950 2,900 2,910 39,000
1992/02/20 2,890 2,900 2,870 2,890 36,000
1992/02/19 2,930 2,930 2,900 2,900 24,000
1992/02/18 2,970 3,000 2,960 2,970 63,000
1992/02/17 2,960 3,000 2,960 3,000 12,000
1992/02/14 3,060 3,060 3,060 3,060 5,000
1992/02/13 3,180 3,180 3,100 3,100 14,000
1992/02/12 3,220 3,220 3,180 3,200 17,000
1992/02/10 3,210 3,250 3,200 3,230 35,000
1992/02/07 3,300 3,350 3,200 3,200 68,000
1992/02/06 3,120 3,280 3,120 3,270 76,000
1992/02/05 3,110 3,110 3,060 3,100 14,000
1992/02/04 3,060 3,090 3,060 3,090 22,000
1992/02/03 3,260 3,260 3,110 3,110 18,000
1992/01/31 3,010 3,300 3,010 3,270 13,000
1992/01/30 2,910 3,010 2,910 3,010 7,000
1992/01/28 2,800 2,800 2,800 2,800 1,000
1992/01/27 2,800 2,800 2,800 2,800 2,000
1992/01/24 2,880 2,880 2,880 2,880 1,000
1992/01/23 2,930 2,950 2,860 2,900 19,000
1992/01/22 2,900 2,920 2,850 2,920 17,000
1992/01/21 2,990 2,990 2,910 2,910 2,000
1992/01/20 2,900 3,000 2,900 3,000 22,000
1992/01/17 2,950 2,950 2,950 2,950 4,000
1992/01/16 3,050 3,050 3,000 3,000 5,000
1992/01/14 3,020 3,020 3,020 3,020 1,000
1992/01/13 3,100 3,100 3,100 3,100 1,000
1992/01/10 3,200 3,200 3,200 3,200 6,000
1992/01/09 3,270 3,270 3,200 3,250 4,000
1992/01/08 3,280 3,280 3,280 3,280 4,000
1992/01/07 3,300 3,300 3,300 3,300 1,000
1992/01/06 3,260 3,270 3,260 3,270 2,000

このページの先頭へ