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 |
---|---|---|---|---|---|
1997/12/30 | 286 | 286 | 286 | 286 | 5,000 |
1997/12/29 | 284 | 285 | 280 | 285 | 24,000 |
1997/12/26 | 287 | 287 | 285 | 285 | 17,000 |
1997/12/25 | 285 | 291 | 285 | 291 | 6,000 |
1997/12/24 | 285 | 285 | 285 | 285 | 8,000 |
1997/12/22 | 305 | 305 | 291 | 300 | 32,000 |
1997/12/19 | 319 | 319 | 305 | 305 | 9,000 |
1997/12/18 | 321 | 325 | 320 | 320 | 5,000 |
1997/12/17 | 311 | 311 | 311 | 311 | 2,000 |
1997/12/15 | 305 | 310 | 301 | 310 | 20,000 |
1997/12/12 | 310 | 310 | 310 | 310 | 6,000 |
1997/12/11 | 310 | 310 | 310 | 310 | 9,000 |
1997/12/10 | 310 | 310 | 310 | 310 | 31,000 |
1997/12/09 | 314 | 315 | 310 | 315 | 17,000 |
1997/12/08 | 310 | 315 | 310 | 315 | 10,000 |
1997/12/05 | 316 | 316 | 315 | 315 | 7,000 |
1997/12/04 | 315 | 315 | 315 | 315 | 17,000 |
1997/12/03 | 315 | 316 | 315 | 316 | 4,000 |
1997/12/01 | 310 | 320 | 310 | 320 | 6,000 |
1997/11/28 | 310 | 310 | 290 | 305 | 26,000 |
1997/11/27 | 325 | 325 | 313 | 315 | 23,000 |
1997/11/26 | 330 | 330 | 330 | 330 | 3,000 |
1997/11/25 | 340 | 340 | 330 | 330 | 19,000 |
1997/11/21 | 340 | 340 | 340 | 340 | 9,000 |
1997/11/20 | 340 | 341 | 340 | 341 | 17,000 |
1997/11/19 | 340 | 342 | 340 | 340 | 16,000 |
1997/11/18 | 340 | 342 | 340 | 342 | 18,000 |
1997/11/17 | 338 | 340 | 337 | 340 | 22,000 |
1997/11/14 | 355 | 355 | 355 | 355 | 4,000 |
1997/11/13 | 326 | 326 | 325 | 325 | 6,000 |
1997/11/12 | 335 | 335 | 331 | 331 | 4,000 |
1997/11/11 | 335 | 335 | 335 | 335 | 1,000 |
1997/11/10 | 350 | 350 | 350 | 350 | 6,000 |
1997/11/07 | 353 | 353 | 347 | 352 | 12,000 |
1997/11/06 | 358 | 358 | 352 | 353 | 6,000 |
1997/11/05 | 357 | 357 | 353 | 357 | 7,000 |
1997/11/04 | 352 | 352 | 350 | 352 | 5,000 |
1997/10/30 | 357 | 357 | 352 | 352 | 6,000 |
1997/10/29 | 357 | 357 | 357 | 357 | 2,000 |
1997/10/28 | 352 | 352 | 352 | 352 | 2,000 |
1997/10/27 | 345 | 352 | 345 | 352 | 12,000 |
1997/10/24 | 380 | 380 | 350 | 350 | 45,000 |
1997/10/23 | 381 | 381 | 380 | 380 | 3,000 |
1997/10/21 | 380 | 380 | 380 | 380 | 5,000 |
1997/10/20 | 380 | 380 | 380 | 380 | 1,000 |
1997/10/17 | 359 | 360 | 355 | 355 | 10,000 |
1997/10/15 | 355 | 360 | 355 | 360 | 8,000 |
1997/10/14 | 360 | 360 | 360 | 360 | 4,000 |
1997/10/09 | 361 | 361 | 361 | 361 | 9,000 |
1997/10/03 | 350 | 350 | 350 | 350 | 8,000 |
1997/10/02 | 351 | 351 | 350 | 350 | 6,000 |
1997/10/01 | 360 | 360 | 350 | 350 | 10,000 |
1997/09/30 | 385 | 385 | 360 | 360 | 14,000 |
1997/09/29 | 395 | 395 | 389 | 390 | 4,000 |
1997/09/26 | 400 | 400 | 395 | 395 | 8,000 |
1997/09/25 | 401 | 410 | 400 | 400 | 8,000 |
1997/09/24 | 401 | 401 | 401 | 401 | 1,000 |
1997/09/22 | 410 | 410 | 400 | 400 | 7,000 |
1997/09/19 | 409 | 409 | 400 | 400 | 11,000 |
1997/09/18 | 408 | 408 | 408 | 408 | 4,000 |
1997/09/12 | 410 | 410 | 408 | 408 | 9,000 |
1997/09/09 | 426 | 426 | 425 | 425 | 2,000 |
1997/09/08 | 426 | 426 | 420 | 420 | 11,000 |
1997/09/05 | 444 | 445 | 444 | 445 | 2,000 |
1997/09/04 | 427 | 427 | 427 | 427 | 2,000 |
1997/09/02 | 426 | 426 | 426 | 426 | 3,000 |
1997/08/29 | 421 | 421 | 421 | 421 | 1,000 |
1997/08/28 | 421 | 421 | 421 | 421 | 1,000 |
1997/08/27 | 425 | 425 | 420 | 420 | 5,000 |
1997/08/26 | 420 | 420 | 420 | 420 | 3,000 |
1997/08/25 | 455 | 455 | 455 | 455 | 3,000 |
1997/08/21 | 450 | 450 | 450 | 450 | 1,000 |
1997/08/20 | 473 | 473 | 473 | 473 | 1,000 |
1997/08/19 | 469 | 469 | 469 | 469 | 7,000 |
1997/08/18 | 493 | 493 | 490 | 490 | 5,000 |
1997/08/12 | 416 | 416 | 403 | 403 | 11,000 |
1997/08/11 | 415 | 415 | 415 | 415 | 2,000 |
1997/08/07 | 415 | 415 | 415 | 415 | 6,000 |
1997/08/06 | 421 | 421 | 420 | 420 | 7,000 |
1997/08/05 | 431 | 433 | 425 | 425 | 26,000 |
1997/08/04 | 435 | 435 | 430 | 430 | 6,000 |
1997/08/01 | 440 | 450 | 435 | 435 | 16,000 |
1997/07/31 | 459 | 460 | 440 | 440 | 16,000 |
1997/07/30 | 490 | 490 | 470 | 470 | 12,000 |
1997/07/29 | 499 | 499 | 495 | 495 | 6,000 |
1997/07/28 | 501 | 505 | 500 | 500 | 17,000 |
1997/07/25 | 501 | 510 | 500 | 501 | 15,000 |
1997/07/24 | 531 | 531 | 530 | 530 | 9,000 |
1997/07/23 | 531 | 531 | 531 | 531 | 1,000 |
1997/07/22 | 550 | 552 | 540 | 550 | 14,000 |
1997/07/18 | 549 | 550 | 545 | 550 | 5,000 |
1997/07/17 | 550 | 555 | 550 | 550 | 25,000 |
1997/07/16 | 550 | 550 | 550 | 550 | 22,000 |
1997/07/15 | 550 | 550 | 543 | 550 | 27,000 |
1997/07/14 | 555 | 555 | 550 | 550 | 25,000 |
1997/07/11 | 556 | 556 | 550 | 550 | 17,000 |
1997/07/10 | 555 | 562 | 550 | 550 | 19,000 |
1997/07/09 | 557 | 560 | 550 | 550 | 10,000 |
1997/07/08 | 560 | 570 | 560 | 560 | 9,000 |
1997/07/07 | 580 | 580 | 560 | 561 | 13,000 |
1997/07/04 | 585 | 585 | 580 | 580 | 8,000 |
1997/07/03 | 589 | 589 | 580 | 585 | 8,000 |
1997/07/02 | 590 | 590 | 590 | 590 | 1,000 |
1997/07/01 | 590 | 590 | 590 | 590 | 5,000 |
1997/06/30 | 581 | 581 | 581 | 581 | 1,000 |
1997/06/27 | 590 | 591 | 580 | 580 | 14,000 |
1997/06/26 | 598 | 598 | 590 | 590 | 13,000 |
1997/06/25 | 596 | 600 | 595 | 600 | 12,000 |
1997/06/24 | 599 | 599 | 599 | 599 | 1,000 |
1997/06/23 | 609 | 609 | 600 | 600 | 7,000 |
1997/06/20 | 600 | 610 | 600 | 610 | 8,000 |
1997/06/19 | 600 | 600 | 595 | 595 | 19,000 |
1997/06/18 | 603 | 603 | 600 | 603 | 14,000 |
1997/06/16 | 603 | 603 | 603 | 603 | 6,000 |
1997/06/13 | 609 | 609 | 600 | 603 | 34,000 |
1997/06/12 | 611 | 611 | 610 | 610 | 3,000 |
1997/06/11 | 615 | 615 | 615 | 615 | 10,000 |
1997/06/10 | 615 | 615 | 615 | 615 | 12,000 |
1997/06/06 | 600 | 619 | 600 | 619 | 23,000 |
1997/06/05 | 596 | 600 | 596 | 600 | 21,000 |
1997/06/04 | 615 | 615 | 595 | 595 | 32,000 |
1997/06/03 | 615 | 619 | 615 | 619 | 13,000 |
1997/06/02 | 615 | 615 | 610 | 615 | 9,000 |
1997/05/30 | 620 | 620 | 610 | 615 | 10,000 |
1997/05/29 | 619 | 620 | 610 | 610 | 9,000 |
1997/05/28 | 620 | 620 | 606 | 620 | 5,000 |
1997/05/27 | 630 | 630 | 620 | 620 | 7,000 |
1997/05/26 | 625 | 630 | 625 | 630 | 7,000 |
1997/05/22 | 625 | 625 | 625 | 625 | 3,000 |
1997/05/21 | 625 | 625 | 625 | 625 | 2,000 |
1997/05/20 | 650 | 650 | 635 | 635 | 6,000 |
1997/05/19 | 635 | 650 | 635 | 650 | 6,000 |
1997/05/15 | 630 | 635 | 630 | 635 | 4,000 |
1997/05/14 | 640 | 640 | 631 | 631 | 6,000 |
1997/05/13 | 640 | 645 | 640 | 645 | 5,000 |
1997/05/12 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/09 | 630 | 640 | 630 | 640 | 7,000 |
1997/05/08 | 630 | 630 | 630 | 630 | 2,000 |
1997/05/07 | 620 | 635 | 620 | 630 | 6,000 |
1997/05/06 | 630 | 630 | 621 | 621 | 16,000 |
1997/05/02 | 600 | 610 | 600 | 610 | 6,000 |
1997/05/01 | 581 | 610 | 581 | 600 | 13,000 |
1997/04/30 | 590 | 590 | 580 | 580 | 37,000 |
1997/04/28 | 600 | 610 | 590 | 590 | 7,000 |
1997/04/25 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/24 | 609 | 609 | 601 | 609 | 13,000 |
1997/04/23 | 595 | 620 | 595 | 620 | 8,000 |
1997/04/22 | 591 | 594 | 585 | 585 | 33,000 |
1997/04/21 | 596 | 608 | 585 | 585 | 60,000 |
1997/04/18 | 556 | 595 | 553 | 590 | 126,000 |
1997/04/17 | 575 | 585 | 550 | 550 | 122,000 |
1997/04/16 | 590 | 592 | 580 | 580 | 8,000 |
1997/04/15 | 600 | 600 | 590 | 590 | 11,000 |
1997/04/14 | 610 | 610 | 610 | 610 | 1,000 |
1997/04/11 | 590 | 610 | 590 | 610 | 21,000 |
1997/04/10 | 640 | 640 | 640 | 640 | 4,000 |
1997/04/09 | 670 | 670 | 670 | 670 | 5,000 |
1997/04/08 | 670 | 670 | 670 | 670 | 8,000 |
1997/04/07 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/04 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/02 | 670 | 670 | 670 | 670 | 2,000 |
1997/04/01 | 680 | 680 | 680 | 680 | 32,000 |
1997/03/31 | 680 | 690 | 680 | 690 | 7,000 |
1997/03/28 | 680 | 690 | 680 | 690 | 5,000 |
1997/03/27 | 700 | 700 | 690 | 690 | 3,000 |
1997/03/26 | 714 | 714 | 700 | 700 | 10,000 |
1997/03/25 | 714 | 714 | 714 | 714 | 5,000 |
1997/03/24 | 730 | 730 | 729 | 729 | 3,000 |
1997/03/21 | 735 | 735 | 727 | 731 | 83,000 |
1997/03/19 | 735 | 735 | 735 | 735 | 2,000 |
1997/03/18 | 735 | 735 | 735 | 735 | 1,000 |
1997/03/14 | 739 | 739 | 730 | 735 | 7,000 |
1997/03/13 | 740 | 745 | 740 | 740 | 6,000 |
1997/03/12 | 735 | 735 | 735 | 735 | 4,000 |
1997/03/11 | 740 | 740 | 740 | 740 | 2,000 |
1997/03/10 | 745 | 745 | 735 | 735 | 7,000 |
1997/03/07 | 740 | 744 | 740 | 744 | 7,000 |
1997/03/06 | 745 | 745 | 745 | 745 | 9,000 |
1997/03/05 | 745 | 745 | 745 | 745 | 5,000 |
1997/03/04 | 741 | 745 | 741 | 745 | 9,000 |
1997/03/03 | 745 | 745 | 745 | 745 | 1,000 |
1997/02/28 | 740 | 745 | 740 | 745 | 4,000 |
1997/02/27 | 753 | 755 | 748 | 748 | 6,000 |
1997/02/26 | 740 | 740 | 740 | 740 | 1,000 |
1997/02/25 | 739 | 740 | 739 | 739 | 4,000 |
1997/02/21 | 732 | 735 | 732 | 735 | 10,000 |
1997/02/20 | 732 | 732 | 730 | 730 | 6,000 |
1997/02/19 | 732 | 732 | 730 | 730 | 5,000 |
1997/02/18 | 733 | 733 | 733 | 733 | 1,000 |
1997/02/14 | 733 | 733 | 733 | 733 | 2,000 |
1997/02/12 | 732 | 732 | 731 | 731 | 3,000 |
1997/02/07 | 740 | 740 | 740 | 740 | 3,000 |
1997/02/06 | 732 | 732 | 732 | 732 | 2,000 |
1997/02/05 | 731 | 731 | 731 | 731 | 7,000 |
1997/02/04 | 733 | 735 | 730 | 731 | 14,000 |
1997/01/31 | 726 | 731 | 726 | 730 | 7,000 |
1997/01/30 | 730 | 731 | 725 | 725 | 21,000 |
1997/01/29 | 731 | 731 | 730 | 731 | 5,000 |
1997/01/28 | 731 | 731 | 727 | 727 | 12,000 |
1997/01/27 | 731 | 731 | 731 | 731 | 1,000 |
1997/01/24 | 733 | 733 | 730 | 730 | 11,000 |
1997/01/23 | 731 | 731 | 731 | 731 | 1,000 |
1997/01/21 | 740 | 740 | 726 | 728 | 5,000 |
1997/01/20 | 752 | 752 | 750 | 750 | 6,000 |
1997/01/17 | 750 | 756 | 750 | 752 | 5,000 |
1997/01/16 | 751 | 752 | 750 | 750 | 5,000 |
1997/01/14 | 759 | 759 | 740 | 750 | 10,000 |
1997/01/13 | 751 | 759 | 751 | 759 | 20,000 |
1997/01/10 | 800 | 800 | 751 | 751 | 12,000 |
1997/01/09 | 810 | 810 | 802 | 802 | 9,000 |
1997/01/08 | 810 | 814 | 805 | 805 | 22,000 |
1997/01/07 | 811 | 811 | 811 | 811 | 2,000 |
1997/01/06 | 810 | 810 | 810 | 810 | 1,000 |