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 |
---|---|---|---|---|---|
1998/12/30 | 311 | 311 | 311 | 311 | 17,000 |
1998/12/29 | 310 | 310 | 310 | 310 | 4,000 |
1998/12/28 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/25 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/24 | 305 | 320 | 305 | 320 | 3,000 |
1998/12/21 | 311 | 311 | 310 | 310 | 4,000 |
1998/12/17 | 301 | 329 | 301 | 329 | 9,000 |
1998/12/16 | 340 | 340 | 340 | 340 | 3,000 |
1998/12/15 | 340 | 340 | 340 | 340 | 2,000 |
1998/12/14 | 340 | 340 | 335 | 335 | 6,000 |
1998/12/08 | 340 | 340 | 335 | 335 | 3,000 |
1998/12/07 | 359 | 359 | 340 | 340 | 2,000 |
1998/12/04 | 340 | 360 | 340 | 360 | 7,000 |
1998/12/03 | 364 | 364 | 360 | 360 | 2,000 |
1998/12/02 | 380 | 380 | 370 | 370 | 4,000 |
1998/12/01 | 379 | 380 | 378 | 378 | 8,000 |
1998/11/30 | 345 | 384 | 345 | 383 | 38,000 |
1998/11/27 | 350 | 350 | 345 | 345 | 10,000 |
1998/11/26 | 327 | 335 | 327 | 330 | 14,000 |
1998/11/25 | 326 | 326 | 325 | 326 | 26,000 |
1998/11/24 | 321 | 329 | 321 | 325 | 7,000 |
1998/11/20 | 312 | 318 | 312 | 318 | 3,000 |
1998/11/19 | 318 | 319 | 318 | 319 | 8,000 |
1998/11/17 | 312 | 319 | 312 | 319 | 4,000 |
1998/11/16 | 311 | 311 | 310 | 310 | 2,000 |
1998/11/13 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/12 | 301 | 305 | 301 | 305 | 2,000 |
1998/11/10 | 320 | 320 | 320 | 320 | 4,000 |
1998/11/06 | 317 | 319 | 317 | 319 | 5,000 |
1998/11/05 | 316 | 319 | 316 | 316 | 9,000 |
1998/11/02 | 315 | 315 | 315 | 315 | 4,000 |
1998/10/30 | 309 | 309 | 309 | 309 | 8,000 |
1998/10/29 | 303 | 308 | 303 | 308 | 2,000 |
1998/10/28 | 315 | 315 | 303 | 303 | 6,000 |
1998/10/27 | 315 | 315 | 315 | 315 | 1,000 |
1998/10/23 | 315 | 315 | 315 | 315 | 2,000 |
1998/10/22 | 320 | 335 | 315 | 335 | 8,000 |
1998/10/21 | 319 | 320 | 319 | 320 | 7,000 |
1998/10/19 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/16 | 285 | 285 | 285 | 285 | 5,000 |
1998/10/15 | 320 | 320 | 320 | 320 | 2,000 |
1998/10/13 | 283 | 283 | 283 | 283 | 1,000 |
1998/10/08 | 323 | 323 | 323 | 323 | 2,000 |
1998/10/07 | 315 | 315 | 310 | 313 | 8,000 |
1998/10/06 | 310 | 310 | 302 | 302 | 2,000 |
1998/10/05 | 340 | 340 | 340 | 340 | 2,000 |
1998/10/02 | 280 | 284 | 274 | 274 | 12,000 |
1998/10/01 | 335 | 335 | 265 | 285 | 9,000 |
1998/09/30 | 340 | 340 | 335 | 335 | 4,000 |
1998/09/29 | 350 | 350 | 350 | 350 | 2,000 |
1998/09/28 | 350 | 350 | 350 | 350 | 3,000 |
1998/09/25 | 350 | 350 | 349 | 349 | 14,000 |
1998/09/24 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/22 | 345 | 345 | 345 | 345 | 5,000 |
1998/09/18 | 345 | 345 | 340 | 340 | 2,000 |
1998/09/17 | 335 | 335 | 335 | 335 | 18,000 |
1998/09/16 | 328 | 336 | 327 | 335 | 21,000 |
1998/09/11 | 323 | 323 | 323 | 323 | 1,000 |
1998/09/10 | 355 | 355 | 350 | 355 | 5,000 |
1998/09/09 | 349 | 356 | 349 | 355 | 6,000 |
1998/09/08 | 350 | 356 | 350 | 356 | 4,000 |
1998/09/07 | 349 | 355 | 349 | 355 | 10,000 |
1998/09/04 | 350 | 350 | 350 | 350 | 15,000 |
1998/09/03 | 353 | 353 | 350 | 350 | 15,000 |
1998/09/02 | 351 | 351 | 351 | 351 | 1,000 |
1998/09/01 | 355 | 355 | 335 | 335 | 4,000 |
1998/08/31 | 365 | 370 | 365 | 365 | 4,000 |
1998/08/28 | 365 | 365 | 365 | 365 | 2,000 |
1998/08/27 | 390 | 390 | 389 | 389 | 9,000 |
1998/08/26 | 400 | 400 | 400 | 400 | 6,000 |
1998/08/25 | 406 | 406 | 406 | 406 | 2,000 |
1998/08/24 | 410 | 410 | 401 | 401 | 14,000 |
1998/08/19 | 409 | 409 | 409 | 409 | 2,000 |
1998/08/17 | 410 | 410 | 400 | 400 | 7,000 |
1998/08/14 | 411 | 411 | 410 | 410 | 2,000 |
1998/08/12 | 426 | 426 | 426 | 426 | 3,000 |
1998/08/10 | 428 | 428 | 420 | 426 | 10,000 |
1998/08/07 | 430 | 430 | 427 | 427 | 6,000 |
1998/08/06 | 430 | 430 | 430 | 430 | 2,000 |
1998/08/05 | 430 | 430 | 430 | 430 | 6,000 |
1998/08/03 | 427 | 445 | 427 | 445 | 3,000 |
1998/07/31 | 430 | 430 | 426 | 426 | 5,000 |
1998/07/30 | 431 | 431 | 426 | 426 | 8,000 |
1998/07/29 | 430 | 430 | 430 | 430 | 3,000 |
1998/07/28 | 443 | 443 | 443 | 443 | 1,000 |
1998/07/24 | 441 | 445 | 441 | 445 | 2,000 |
1998/07/21 | 445 | 445 | 445 | 445 | 1,000 |
1998/07/17 | 450 | 450 | 440 | 440 | 8,000 |
1998/07/15 | 448 | 448 | 448 | 448 | 2,000 |
1998/07/14 | 435 | 448 | 435 | 448 | 3,000 |
1998/07/13 | 430 | 431 | 428 | 431 | 19,000 |
1998/07/09 | 435 | 435 | 435 | 435 | 1,000 |
1998/07/08 | 435 | 439 | 435 | 435 | 9,000 |
1998/07/07 | 430 | 435 | 430 | 435 | 4,000 |
1998/07/06 | 421 | 430 | 421 | 430 | 13,000 |
1998/07/03 | 410 | 410 | 410 | 410 | 3,000 |
1998/07/02 | 420 | 420 | 410 | 410 | 11,000 |
1998/07/01 | 406 | 410 | 405 | 410 | 22,000 |
1998/06/30 | 406 | 406 | 405 | 405 | 8,000 |
1998/06/29 | 406 | 406 | 406 | 406 | 3,000 |
1998/06/26 | 405 | 405 | 405 | 405 | 3,000 |
1998/06/25 | 401 | 410 | 401 | 405 | 6,000 |
1998/06/24 | 395 | 410 | 395 | 400 | 13,000 |
1998/06/23 | 392 | 400 | 392 | 395 | 6,000 |
1998/06/22 | 374 | 380 | 374 | 380 | 3,000 |
1998/06/19 | 367 | 370 | 367 | 370 | 3,000 |
1998/06/18 | 362 | 363 | 362 | 363 | 2,000 |
1998/06/17 | 359 | 359 | 359 | 359 | 1,000 |
1998/06/16 | 360 | 360 | 360 | 360 | 3,000 |
1998/06/15 | 365 | 365 | 365 | 365 | 8,000 |
1998/06/12 | 365 | 365 | 365 | 365 | 5,000 |
1998/06/11 | 360 | 360 | 360 | 360 | 3,000 |
1998/06/04 | 361 | 365 | 361 | 365 | 8,000 |
1998/06/03 | 371 | 371 | 370 | 370 | 3,000 |
1998/06/02 | 380 | 380 | 370 | 370 | 7,000 |
1998/06/01 | 383 | 383 | 370 | 370 | 18,000 |
1998/05/28 | 349 | 349 | 340 | 340 | 4,000 |
1998/05/27 | 350 | 355 | 350 | 350 | 7,000 |
1998/05/26 | 355 | 360 | 355 | 360 | 3,000 |
1998/05/25 | 365 | 365 | 355 | 355 | 13,000 |
1998/05/22 | 396 | 398 | 355 | 355 | 5,000 |
1998/05/21 | 398 | 398 | 398 | 398 | 1,000 |
1998/05/20 | 400 | 400 | 400 | 400 | 2,000 |
1998/05/19 | 400 | 400 | 400 | 400 | 10,000 |
1998/05/15 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/11 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/06 | 395 | 395 | 386 | 386 | 6,000 |
1998/05/01 | 399 | 399 | 399 | 399 | 2,000 |
1998/04/30 | 381 | 381 | 380 | 380 | 6,000 |
1998/04/28 | 381 | 381 | 381 | 381 | 2,000 |
1998/04/27 | 375 | 375 | 375 | 375 | 1,000 |
1998/04/23 | 385 | 385 | 375 | 375 | 13,000 |
1998/04/22 | 387 | 387 | 385 | 385 | 8,000 |
1998/04/21 | 385 | 385 | 385 | 385 | 3,000 |
1998/04/20 | 385 | 385 | 385 | 385 | 1,000 |
1998/04/17 | 381 | 381 | 381 | 381 | 5,000 |
1998/04/16 | 379 | 379 | 379 | 379 | 1,000 |
1998/04/15 | 399 | 399 | 399 | 399 | 1,000 |
1998/04/13 | 401 | 401 | 400 | 400 | 6,000 |
1998/04/10 | 396 | 401 | 395 | 401 | 3,000 |
1998/04/08 | 375 | 375 | 375 | 375 | 3,000 |
1998/04/07 | 376 | 376 | 376 | 376 | 1,000 |
1998/04/03 | 371 | 371 | 371 | 371 | 6,000 |
1998/04/02 | 386 | 386 | 370 | 371 | 15,000 |
1998/04/01 | 371 | 371 | 371 | 371 | 2,000 |
1998/03/31 | 370 | 370 | 370 | 370 | 2,000 |
1998/03/30 | 410 | 410 | 410 | 410 | 15,000 |
1998/03/26 | 410 | 410 | 410 | 410 | 4,000 |
1998/03/23 | 410 | 410 | 410 | 410 | 3,000 |
1998/03/20 | 410 | 410 | 410 | 410 | 4,000 |
1998/03/19 | 406 | 409 | 406 | 409 | 7,000 |
1998/03/18 | 407 | 407 | 407 | 407 | 1,000 |
1998/03/17 | 407 | 407 | 407 | 407 | 1,000 |
1998/03/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/03/12 | 407 | 407 | 407 | 407 | 1,000 |
1998/03/10 | 441 | 441 | 407 | 407 | 9,000 |
1998/03/06 | 431 | 431 | 431 | 431 | 4,000 |
1998/03/04 | 416 | 431 | 416 | 431 | 2,000 |
1998/03/03 | 412 | 412 | 412 | 412 | 1,000 |
1998/03/02 | 401 | 401 | 401 | 401 | 1,000 |
1998/02/27 | 391 | 391 | 391 | 391 | 4,000 |
1998/02/26 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/24 | 409 | 409 | 390 | 390 | 4,000 |
1998/02/23 | 419 | 420 | 415 | 415 | 7,000 |
1998/02/19 | 420 | 420 | 420 | 420 | 3,000 |
1998/02/17 | 415 | 420 | 415 | 420 | 3,000 |
1998/02/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/13 | 460 | 460 | 445 | 445 | 7,000 |
1998/02/12 | 441 | 456 | 441 | 456 | 7,000 |
1998/02/10 | 465 | 465 | 440 | 440 | 8,000 |
1998/02/06 | 390 | 401 | 390 | 390 | 6,000 |
1998/02/05 | 386 | 386 | 386 | 386 | 2,000 |
1998/02/04 | 391 | 391 | 391 | 391 | 2,000 |
1998/01/30 | 436 | 436 | 401 | 401 | 4,000 |
1998/01/29 | 445 | 450 | 441 | 441 | 14,000 |
1998/01/28 | 444 | 445 | 440 | 440 | 8,000 |
1998/01/27 | 445 | 459 | 445 | 445 | 17,000 |
1998/01/26 | 400 | 440 | 400 | 440 | 15,000 |
1998/01/23 | 340 | 390 | 340 | 390 | 11,000 |
1998/01/22 | 336 | 337 | 336 | 337 | 3,000 |
1998/01/21 | 315 | 326 | 315 | 326 | 12,000 |
1998/01/20 | 315 | 315 | 310 | 315 | 14,000 |
1998/01/19 | 315 | 315 | 315 | 315 | 2,000 |
1998/01/16 | 300 | 300 | 300 | 300 | 1,000 |
1998/01/14 | 280 | 280 | 280 | 280 | 12,000 |
1998/01/12 | 281 | 281 | 281 | 281 | 1,000 |
1998/01/09 | 282 | 282 | 280 | 281 | 9,000 |
1998/01/08 | 280 | 281 | 280 | 281 | 3,000 |
1998/01/07 | 281 | 281 | 280 | 280 | 15,000 |
1998/01/06 | 286 | 286 | 285 | 285 | 8,000 |