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
1999/12/30 260 260 260 260 13,000
1999/12/29 260 265 260 261 6,000
1999/12/28 260 260 260 260 1,000
1999/12/27 285 285 254 254 6,000
1999/12/24 250 250 250 250 6,000
1999/12/22 250 253 246 246 21,000
1999/12/21 258 258 251 251 15,000
1999/12/20 250 258 250 258 9,000
1999/12/17 260 265 249 250 18,000
1999/12/16 270 270 260 260 29,000
1999/12/15 285 285 270 270 30,000
1999/12/14 290 300 285 285 17,000
1999/12/13 303 303 300 300 8,000
1999/12/10 303 303 300 300 12,000
1999/12/09 303 303 303 303 1,000
1999/12/08 309 309 309 309 1,000
1999/12/07 310 310 310 310 2,000
1999/12/06 300 305 300 305 9,000
1999/12/03 301 301 301 301 10,000
1999/12/02 300 301 300 301 11,000
1999/12/01 301 301 299 300 14,000
1999/11/30 305 305 301 301 7,000
1999/11/29 320 320 301 305 11,000
1999/11/26 325 330 325 325 14,000
1999/11/24 335 335 335 335 4,000
1999/11/22 345 345 335 335 13,000
1999/11/19 345 345 345 345 5,000
1999/11/18 335 345 335 343 11,000
1999/11/17 335 335 335 335 18,000
1999/11/15 338 340 338 340 9,000
1999/11/12 374 374 368 368 6,000
1999/11/11 385 385 385 385 2,000
1999/11/10 395 395 395 395 9,000
1999/11/09 385 395 385 395 12,000
1999/11/05 395 395 395 395 4,000
1999/11/01 390 400 380 400 6,000
1999/10/29 379 380 365 380 16,000
1999/10/27 380 380 380 380 1,000
1999/10/26 366 366 365 365 3,000
1999/10/22 365 365 365 365 1,000
1999/10/21 365 365 365 365 2,000
1999/10/20 365 365 365 365 4,000
1999/10/19 365 365 365 365 1,000
1999/10/18 401 401 380 380 10,000
1999/10/15 407 407 407 407 3,000
1999/10/14 405 405 395 395 12,000
1999/10/12 400 401 400 401 5,000
1999/10/07 408 408 391 391 4,000
1999/10/06 414 414 414 414 1,000
1999/09/29 380 418 380 418 6,000
1999/09/28 412 412 380 380 9,000
1999/09/24 430 430 420 420 14,000
1999/09/22 420 420 410 410 11,000
1999/09/21 430 431 430 430 17,000
1999/09/20 446 446 430 430 7,000
1999/09/16 456 456 456 456 1,000
1999/09/14 441 446 406 446 6,000
1999/09/13 450 450 450 450 3,000
1999/09/10 451 451 450 450 4,000
1999/09/09 451 451 450 450 3,000
1999/09/08 461 464 461 464 3,000
1999/09/07 466 466 465 465 2,000
1999/09/03 465 465 465 465 2,000
1999/09/02 465 465 465 465 2,000
1999/09/01 462 480 462 480 3,000
1999/08/31 470 480 470 480 2,000
1999/08/30 470 470 470 470 3,000
1999/08/27 469 469 461 461 4,000
1999/08/26 489 489 489 489 2,000
1999/08/25 489 489 489 489 1,000
1999/08/24 500 500 500 500 1,000
1999/08/23 500 530 500 500 48,000
1999/08/20 479 500 479 500 20,000
1999/08/19 455 460 455 460 4,000
1999/08/18 455 455 450 450 7,000
1999/08/17 495 499 495 499 8,000
1999/08/16 465 480 465 480 4,000
1999/08/12 450 450 450 450 2,000
1999/08/11 450 450 450 450 5,000
1999/08/10 450 460 440 460 17,000
1999/08/09 460 460 451 451 4,000
1999/08/06 460 460 460 460 5,000
1999/08/05 464 465 455 455 11,000
1999/08/04 450 465 450 465 31,000
1999/08/03 480 480 452 453 13,000
1999/08/02 497 497 480 480 9,000
1999/07/30 510 510 500 500 24,000
1999/07/29 530 530 520 520 11,000
1999/07/28 531 531 510 530 12,000
1999/07/27 548 548 530 547 23,000
1999/07/26 530 550 530 549 121,000
1999/07/23 505 530 505 530 25,000
1999/07/22 501 530 501 530 15,000
1999/07/21 539 539 500 501 34,000
1999/07/19 550 561 538 538 18,000
1999/07/16 590 594 563 563 99,000
1999/07/15 550 595 550 594 180,000
1999/07/14 489 545 482 544 83,000
1999/07/13 450 470 450 470 36,000
1999/07/12 451 451 450 450 14,000
1999/07/09 460 460 460 460 3,000
1999/07/08 455 505 455 460 139,000
1999/07/07 470 480 459 480 22,000
1999/07/06 475 490 470 480 51,000
1999/07/05 450 470 450 470 52,000
1999/07/02 425 455 420 450 71,000
1999/07/01 425 425 415 415 10,000
1999/06/30 429 429 425 425 11,000
1999/06/29 430 435 425 429 13,000
1999/06/28 425 425 420 425 6,000
1999/06/25 430 430 420 420 7,000
1999/06/24 425 430 415 415 56,000
1999/06/23 420 440 420 440 16,000
1999/06/22 420 430 420 425 44,000
1999/06/21 420 424 410 410 14,000
1999/06/18 415 418 410 418 18,000
1999/06/17 419 425 419 420 50,000
1999/06/16 415 438 410 410 94,000
1999/06/15 395 419 395 410 113,000
1999/06/14 367 378 367 378 19,000
1999/06/11 360 370 358 370 35,000
1999/06/10 350 353 350 353 49,000
1999/06/09 351 351 351 351 5,000
1999/06/08 350 351 350 351 33,000
1999/06/07 350 350 350 350 5,000
1999/06/04 341 345 338 340 26,000
1999/06/03 340 340 339 339 8,000
1999/06/02 335 335 335 335 2,000
1999/06/01 330 330 330 330 2,000
1999/05/31 330 330 320 320 20,000
1999/05/27 330 330 330 330 37,000
1999/05/26 330 330 330 330 4,000
1999/05/25 338 338 330 330 2,000
1999/05/24 339 339 339 339 4,000
1999/05/21 320 320 320 320 7,000
1999/05/20 335 343 335 343 9,000
1999/05/19 352 352 345 345 20,000
1999/05/18 352 353 350 350 14,000
1999/05/17 378 378 352 352 2,000
1999/05/14 380 380 380 380 11,000
1999/05/13 365 380 360 380 44,000
1999/05/12 359 360 355 360 10,000
1999/05/11 350 360 347 360 23,000
1999/05/10 356 356 350 350 34,000
1999/05/07 361 361 356 356 6,000
1999/05/06 359 359 359 359 6,000
1999/04/30 360 360 359 359 20,000
1999/04/28 330 360 330 360 9,000
1999/04/27 325 329 325 326 12,000
1999/04/26 325 325 321 325 21,000
1999/04/23 320 325 315 325 25,000
1999/04/22 315 325 315 325 7,000
1999/04/21 340 345 335 335 15,000
1999/04/20 345 350 345 350 5,000
1999/04/19 345 350 340 345 12,000
1999/04/16 340 345 340 345 17,000
1999/04/15 341 342 340 341 44,000
1999/04/14 352 352 340 341 15,000
1999/04/13 355 355 350 350 7,000
1999/04/12 360 365 360 365 11,000
1999/04/09 367 367 353 355 17,000
1999/04/08 353 357 345 357 36,000
1999/04/07 341 350 341 348 15,000
1999/04/06 340 345 325 330 38,000
1999/04/05 330 335 315 320 15,000
1999/04/02 310 310 308 310 15,000
1999/04/01 301 310 301 305 7,000
1999/03/31 310 310 309 309 4,000
1999/03/30 310 311 310 310 8,000
1999/03/29 310 310 310 310 2,000
1999/03/26 301 301 301 301 1,000
1999/03/24 305 310 301 301 8,000
1999/03/23 315 315 310 310 9,000
1999/03/19 315 315 315 315 7,000
1999/03/18 312 320 311 320 10,000
1999/03/17 312 320 310 310 9,000
1999/03/16 310 310 310 310 8,000
1999/03/15 310 310 301 301 3,000
1999/03/12 311 311 310 310 4,000
1999/03/11 305 310 305 310 6,000
1999/03/10 302 305 301 301 6,000
1999/03/09 301 301 301 301 3,000
1999/03/05 300 300 300 300 11,000
1999/03/04 300 300 300 300 1,000
1999/03/01 300 300 300 300 4,000
1999/02/26 290 300 287 300 42,000
1999/02/24 287 287 287 287 1,000
1999/02/23 285 285 285 285 6,000
1999/02/22 286 286 283 283 4,000
1999/02/19 285 285 285 285 4,000
1999/02/18 285 290 285 290 3,000
1999/02/17 291 291 291 291 2,000
1999/02/16 290 291 290 291 2,000
1999/02/15 291 291 291 291 6,000
1999/02/12 289 289 289 289 5,000
1999/02/10 283 290 283 290 6,000
1999/02/09 290 290 290 290 2,000
1999/02/08 290 290 290 290 1,000
1999/02/04 300 300 300 300 1,000
1999/02/03 280 290 280 285 4,000
1999/02/02 300 300 300 300 1,000
1999/02/01 305 305 305 305 2,000
1999/01/29 299 305 299 305 8,000
1999/01/28 300 300 300 300 1,000
1999/01/27 300 305 299 305 10,000
1999/01/26 295 295 295 295 6,000
1999/01/25 301 301 300 300 3,000
1999/01/22 301 301 301 301 4,000
1999/01/21 301 301 301 301 1,000
1999/01/19 301 301 301 301 1,000
1999/01/18 311 311 311 311 2,000
1999/01/14 311 311 311 311 1,000
1999/01/13 301 301 295 295 5,000
1999/01/12 302 302 302 302 2,000
1999/01/11 311 311 302 302 2,000
1999/01/08 315 315 311 311 3,000
1999/01/07 320 328 320 328 3,000
1999/01/04 319 319 319 319 1,000

このページの先頭へ