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
1993/12/30 1,180 1,220 1,180 1,220 9,000
1993/12/29 1,230 1,230 1,180 1,180 23,000
1993/12/28 1,230 1,240 1,210 1,240 14,000
1993/12/27 1,270 1,270 1,210 1,230 20,000
1993/12/24 1,290 1,300 1,270 1,270 11,000
1993/12/22 1,310 1,310 1,290 1,300 17,000
1993/12/21 1,350 1,350 1,300 1,300 17,000
1993/12/20 1,390 1,390 1,310 1,350 24,000
1993/12/17 1,380 1,410 1,370 1,390 42,000
1993/12/16 1,310 1,330 1,250 1,330 109,000
1993/12/15 1,440 1,450 1,300 1,330 43,000
1993/12/14 1,450 1,450 1,400 1,450 49,000
1993/12/13 1,490 1,490 1,450 1,450 53,000
1993/12/10 1,500 1,510 1,480 1,490 54,000
1993/12/09 1,510 1,530 1,480 1,480 41,000
1993/12/08 1,550 1,550 1,500 1,500 43,000
1993/12/07 1,550 1,560 1,550 1,550 12,000
1993/12/06 1,630 1,630 1,570 1,570 8,000
1993/12/03 1,730 1,730 1,650 1,650 35,000
1993/12/02 1,650 1,710 1,650 1,710 66,000
1993/12/01 1,470 1,480 1,450 1,450 67,000
1993/11/26 1,970 1,970 1,890 1,890 2,000
1993/11/25 1,980 1,980 1,980 1,980 29,000
1993/11/24 1,980 1,980 1,980 1,980 12,000
1993/11/22 1,970 1,980 1,970 1,980 6,000
1993/11/19 1,990 1,990 1,980 1,980 4,000
1993/11/18 2,010 2,020 2,000 2,000 14,000
1993/11/17 1,980 2,010 1,980 2,010 7,000
1993/11/16 2,000 2,010 1,980 2,010 11,000
1993/11/15 2,020 2,020 2,010 2,010 11,000
1993/11/12 1,960 2,010 1,960 2,010 14,000
1993/11/11 1,900 1,950 1,880 1,950 15,000
1993/11/10 1,870 1,890 1,820 1,880 17,000
1993/11/09 1,910 1,950 1,870 1,870 9,000
1993/11/08 1,950 1,950 1,910 1,910 10,000
1993/11/05 2,000 2,000 1,930 1,950 4,000
1993/11/04 2,040 2,040 2,040 2,040 2,000
1993/11/02 2,100 2,120 2,100 2,120 7,000
1993/11/01 2,100 2,100 2,100 2,100 1,000
1993/10/29 2,100 2,100 2,090 2,090 14,000
1993/10/28 2,100 2,130 2,100 2,100 12,000
1993/10/27 2,060 2,100 2,060 2,100 59,000
1993/10/26 2,020 2,050 2,020 2,050 20,000
1993/10/25 2,140 2,140 2,100 2,100 9,000
1993/10/22 2,160 2,180 2,100 2,140 42,000
1993/10/21 2,250 2,250 2,200 2,200 11,000
1993/10/20 2,280 2,290 2,280 2,290 2,000
1993/10/19 2,270 2,300 2,250 2,300 7,000
1993/10/18 2,300 2,300 2,300 2,300 3,000
1993/10/15 2,300 2,300 2,300 2,300 3,000
1993/10/14 2,330 2,330 2,330 2,330 8,000
1993/10/13 2,370 2,370 2,330 2,330 9,000
1993/10/12 2,380 2,380 2,370 2,370 4,000
1993/10/08 2,360 2,370 2,360 2,360 7,000
1993/10/07 2,400 2,400 2,400 2,400 2,000
1993/10/06 2,380 2,380 2,350 2,350 6,000
1993/10/05 2,380 2,380 2,380 2,380 23,000
1993/10/04 2,450 2,450 2,420 2,420 4,000
1993/10/01 2,490 2,500 2,450 2,480 19,000
1993/09/30 2,420 2,490 2,420 2,470 14,000
1993/09/29 2,390 2,440 2,390 2,400 21,000
1993/09/28 2,340 2,390 2,340 2,390 28,000
1993/09/27 2,310 2,330 2,310 2,320 14,000
1993/09/24 2,330 2,330 2,290 2,330 25,000
1993/09/22 2,350 2,380 2,310 2,330 24,000
1993/09/21 2,360 2,460 2,360 2,390 39,000
1993/09/20 2,600 2,610 2,400 2,400 39,000
1993/09/17 2,600 2,610 2,600 2,600 13,000
1993/09/16 2,610 2,650 2,600 2,650 14,000
1993/09/14 2,630 2,630 2,620 2,620 42,000
1993/09/13 2,610 2,650 2,600 2,650 12,000
1993/09/10 2,690 2,690 2,650 2,650 8,000
1993/09/09 2,610 2,610 2,610 2,610 4,000
1993/09/08 2,690 2,700 2,690 2,700 13,000
1993/09/07 2,720 2,730 2,700 2,700 6,000
1993/09/06 2,700 2,750 2,700 2,710 40,000
1993/09/03 2,730 2,740 2,680 2,680 15,000
1993/09/02 2,700 2,740 2,700 2,740 24,000
1993/09/01 2,600 2,700 2,600 2,700 26,000
1993/08/31 2,570 2,600 2,570 2,600 3,000
1993/08/30 2,560 2,560 2,560 2,560 7,000
1993/08/27 2,510 2,550 2,510 2,550 15,000
1993/08/26 2,540 2,550 2,510 2,550 12,000
1993/08/25 2,520 2,550 2,500 2,550 22,000
1993/08/24 2,550 2,550 2,510 2,520 4,000
1993/08/23 2,590 2,600 2,560 2,560 5,000
1993/08/20 2,560 2,570 2,560 2,560 4,000
1993/08/19 2,560 2,560 2,550 2,550 10,000
1993/08/18 2,590 2,610 2,560 2,560 33,000
1993/08/17 2,610 2,610 2,610 2,610 5,000
1993/08/16 2,650 2,650 2,630 2,650 4,000
1993/08/12 2,700 2,700 2,650 2,650 24,000
1993/08/11 2,690 2,690 2,680 2,680 12,000
1993/08/10 2,650 2,690 2,650 2,690 14,000
1993/08/06 2,620 2,620 2,610 2,610 19,000
1993/08/05 2,700 2,700 2,640 2,640 8,000
1993/08/04 2,650 2,730 2,650 2,710 20,000
1993/08/03 2,710 2,710 2,680 2,680 2,000
1993/08/02 2,750 2,750 2,750 2,750 4,000
1993/07/30 2,750 2,790 2,750 2,760 8,000
1993/07/29 2,710 2,750 2,710 2,750 7,000
1993/07/28 2,700 2,710 2,700 2,700 9,000
1993/07/27 2,650 2,700 2,650 2,700 17,000
1993/07/26 2,640 2,640 2,610 2,610 14,000
1993/07/23 2,640 2,640 2,610 2,610 12,000
1993/07/22 2,650 2,650 2,610 2,630 22,000
1993/07/21 2,720 2,720 2,650 2,650 7,000
1993/07/20 2,760 2,760 2,720 2,720 5,000
1993/07/19 2,730 2,730 2,730 2,730 3,000
1993/07/16 2,810 2,810 2,720 2,800 16,000
1993/07/15 2,810 2,810 2,780 2,800 10,000
1993/07/14 2,780 2,800 2,770 2,790 12,000
1993/07/13 2,790 2,800 2,770 2,770 11,000
1993/07/12 2,730 2,750 2,730 2,750 3,000
1993/07/09 2,720 2,750 2,720 2,720 18,000
1993/07/08 2,780 2,870 2,760 2,760 9,000
1993/07/07 2,780 2,800 2,770 2,780 19,000
1993/07/06 2,740 2,740 2,700 2,740 11,000
1993/07/05 2,710 2,750 2,710 2,720 4,000
1993/07/02 2,750 2,750 2,730 2,750 18,000
1993/07/01 2,780 2,800 2,710 2,750 11,000
1993/06/30 2,800 2,800 2,750 2,790 16,000
1993/06/29 2,790 2,800 2,790 2,800 18,000
1993/06/28 2,940 2,950 2,900 2,910 8,000
1993/06/25 2,930 2,950 2,910 2,920 9,000
1993/06/24 2,830 2,940 2,830 2,940 22,000
1993/06/23 2,740 2,800 2,660 2,800 39,000
1993/06/22 2,600 2,700 2,550 2,700 23,000
1993/06/21 2,660 2,700 2,610 2,610 35,000
1993/06/18 2,750 2,770 2,740 2,750 16,000
1993/06/17 2,790 2,790 2,750 2,790 13,000
1993/06/16 2,790 2,800 2,730 2,800 69,000
1993/06/15 2,910 2,910 2,850 2,850 58,000
1993/06/14 3,090 3,090 3,010 3,050 22,000
1993/06/11 3,090 3,120 3,080 3,100 25,000
1993/06/10 3,150 3,150 3,090 3,090 27,000
1993/06/08 3,230 3,280 3,160 3,160 74,000
1993/06/07 3,180 3,290 3,150 3,240 165,000
1993/06/04 3,150 3,170 3,080 3,130 96,000
1993/06/03 3,040 3,200 3,040 3,040 280,000
1993/06/02 3,020 3,300 3,010 3,010 513,000
1993/06/01 3,000 3,060 2,930 2,990 668,000
1993/05/28 2,260 2,270 2,230 2,270 26,000
1993/05/27 2,350 2,350 2,280 2,280 32,000
1993/05/26 2,350 2,370 2,330 2,330 26,000
1993/05/25 2,310 2,350 2,300 2,350 22,000
1993/05/24 2,400 2,400 2,350 2,350 13,000
1993/05/21 2,310 2,400 2,310 2,400 35,000
1993/05/20 2,310 2,310 2,310 2,310 2,000
1993/05/19 2,300 2,400 2,300 2,400 13,000
1993/05/18 2,360 2,360 2,330 2,350 13,000
1993/05/17 2,500 2,550 2,400 2,450 82,000
1993/05/14 2,420 2,490 2,370 2,490 62,000
1993/05/13 2,340 2,460 2,340 2,460 54,000
1993/05/12 2,390 2,440 2,360 2,430 87,000
1993/05/11 2,350 2,400 2,350 2,370 70,000
1993/05/10 2,220 2,350 2,200 2,350 63,000
1993/05/07 2,120 2,200 2,100 2,200 48,000
1993/05/06 2,110 2,130 2,110 2,110 5,000
1993/04/30 2,040 2,100 2,040 2,100 14,000
1993/04/28 2,060 2,100 2,030 2,040 10,000
1993/04/27 2,000 2,030 2,000 2,030 16,000
1993/04/26 1,950 1,950 1,930 1,940 7,000
1993/04/23 2,000 2,000 1,970 1,970 5,000
1993/04/22 2,030 2,030 2,030 2,030 1,000
1993/04/21 2,050 2,050 1,950 2,040 10,000
1993/04/20 2,010 2,030 2,000 2,030 21,000
1993/04/19 2,040 2,040 2,000 2,000 13,000
1993/04/16 2,150 2,150 2,120 2,120 12,000
1993/04/15 2,170 2,170 2,110 2,110 6,000
1993/04/14 2,200 2,200 2,170 2,170 36,000
1993/04/13 2,150 2,200 2,150 2,180 26,000
1993/04/12 2,140 2,180 2,140 2,150 38,000
1993/04/09 2,020 2,090 2,020 2,090 34,000
1993/04/08 2,090 2,090 2,000 2,000 21,000
1993/04/07 2,020 2,100 2,020 2,100 37,000
1993/04/06 2,070 2,070 2,000 2,000 19,000
1993/04/05 1,940 2,000 1,900 2,000 20,000
1993/04/02 1,880 1,920 1,850 1,910 15,000
1993/04/01 1,930 1,930 1,890 1,890 8,000
1993/03/31 1,980 1,990 1,930 1,930 48,000
1993/03/30 1,870 1,970 1,870 1,930 61,000
1993/03/29 1,750 1,850 1,750 1,850 11,000
1993/03/26 1,730 1,750 1,700 1,700 21,000
1993/03/25 1,740 1,740 1,700 1,730 20,000
1993/03/24 1,740 1,740 1,720 1,740 12,000
1993/03/22 1,830 1,830 1,800 1,800 9,000
1993/03/19 1,830 1,850 1,800 1,800 13,000
1993/03/18 1,790 1,830 1,780 1,800 19,000
1993/03/17 1,800 1,800 1,780 1,780 24,000
1993/03/16 1,790 1,810 1,790 1,790 23,000
1993/03/15 1,800 1,800 1,730 1,790 30,000
1993/03/12 1,800 1,800 1,800 1,800 7,000
1993/03/11 1,810 1,810 1,780 1,810 31,000
1993/03/10 1,810 1,810 1,800 1,810 20,000
1993/03/09 1,820 1,830 1,800 1,820 24,000
1993/03/08 1,760 1,780 1,760 1,760 8,000
1993/03/05 1,720 1,750 1,720 1,750 11,000
1993/03/04 1,700 1,700 1,680 1,700 15,000
1993/03/03 1,700 1,700 1,680 1,680 13,000
1993/03/02 1,700 1,730 1,700 1,710 5,000
1993/03/01 1,740 1,750 1,730 1,730 21,000
1993/02/26 1,770 1,770 1,730 1,750 38,000
1993/02/25 1,840 1,840 1,830 1,830 9,000
1993/02/24 1,800 1,840 1,800 1,840 18,000
1993/02/23 1,820 1,850 1,740 1,750 27,000
1993/02/22 1,770 1,800 1,770 1,800 8,000
1993/02/19 1,800 1,800 1,780 1,780 4,000
1993/02/18 1,790 1,800 1,790 1,790 3,000
1993/02/17 1,750 1,760 1,750 1,760 5,000
1993/02/16 1,740 1,780 1,740 1,750 8,000
1993/02/15 1,720 1,730 1,720 1,730 5,000
1993/02/12 1,730 1,750 1,730 1,740 13,000
1993/02/10 1,770 1,770 1,730 1,730 11,000
1993/02/09 1,740 1,760 1,740 1,750 4,000
1993/02/08 1,770 1,780 1,770 1,770 13,000
1993/02/05 1,810 1,810 1,780 1,810 14,000
1993/02/04 1,810 1,820 1,800 1,810 6,000
1993/02/03 1,800 1,820 1,800 1,800 12,000
1993/02/02 1,800 1,800 1,800 1,800 8,000
1993/02/01 1,800 1,850 1,800 1,850 16,000
1993/01/29 1,810 1,810 1,810 1,810 9,000
1993/01/28 1,800 1,830 1,780 1,810 34,000
1993/01/27 1,800 1,800 1,800 1,800 1,000
1993/01/26 1,810 1,850 1,780 1,850 14,000
1993/01/25 1,850 1,850 1,850 1,850 4,000
1993/01/22 1,920 1,920 1,900 1,900 9,000
1993/01/20 1,930 1,930 1,920 1,930 3,000
1993/01/19 1,910 1,940 1,910 1,940 11,000
1993/01/18 1,940 1,940 1,940 1,940 4,000
1993/01/14 1,940 1,940 1,930 1,940 3,000
1993/01/13 2,000 2,040 1,940 1,950 14,000
1993/01/12 2,100 2,100 2,040 2,040 13,000
1993/01/11 2,090 2,100 2,050 2,100 7,000
1993/01/08 2,110 2,110 2,110 2,110 4,000
1993/01/07 2,100 2,110 2,100 2,110 9,000
1993/01/06 2,110 2,120 2,100 2,110 18,000
1993/01/05 2,110 2,120 2,110 2,120 11,000
1993/01/04 2,200 2,200 2,110 2,110 5,000

このページの先頭へ