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 |
---|---|---|---|---|---|
2002/12/30 | 219 | 225 | 219 | 225 | 3,000 |
2002/12/27 | 212 | 220 | 212 | 220 | 7,000 |
2002/12/26 | 210 | 217 | 210 | 217 | 12,000 |
2002/12/25 | 204 | 214 | 204 | 214 | 6,000 |
2002/12/24 | 204 | 210 | 201 | 210 | 24,000 |
2002/12/20 | 210 | 219 | 204 | 219 | 23,000 |
2002/12/19 | 215 | 220 | 212 | 220 | 6,000 |
2002/12/18 | 217 | 224 | 214 | 224 | 8,000 |
2002/12/17 | 220 | 230 | 220 | 230 | 7,000 |
2002/12/16 | 231 | 232 | 218 | 232 | 7,000 |
2002/12/13 | 234 | 234 | 227 | 233 | 4,000 |
2002/12/12 | 233 | 235 | 225 | 234 | 33,000 |
2002/12/11 | 232 | 234 | 222 | 234 | 9,000 |
2002/12/10 | 221 | 235 | 216 | 235 | 17,000 |
2002/12/09 | 230 | 233 | 230 | 233 | 14,000 |
2002/12/06 | 226 | 229 | 215 | 229 | 30,000 |
2002/12/05 | 222 | 234 | 222 | 233 | 22,000 |
2002/12/04 | 230 | 233 | 227 | 233 | 11,000 |
2002/12/03 | 223 | 243 | 223 | 243 | 17,000 |
2002/12/02 | 243 | 243 | 243 | 243 | 19,000 |
2002/11/29 | 238 | 243 | 233 | 242 | 11,000 |
2002/11/28 | 240 | 245 | 230 | 230 | 16,000 |
2002/11/27 | 218 | 238 | 218 | 238 | 11,000 |
2002/11/26 | 209 | 217 | 209 | 217 | 20,000 |
2002/11/25 | 201 | 210 | 201 | 210 | 5,000 |
2002/11/22 | 202 | 209 | 202 | 209 | 13,000 |
2002/11/21 | 196 | 210 | 196 | 202 | 8,000 |
2002/11/20 | 177 | 199 | 177 | 194 | 16,000 |
2002/11/19 | 221 | 224 | 172 | 172 | 84,000 |
2002/11/18 | 244 | 244 | 225 | 225 | 11,000 |
2002/11/15 | 268 | 268 | 240 | 245 | 29,000 |
2002/11/14 | 270 | 270 | 255 | 268 | 28,000 |
2002/11/13 | 264 | 280 | 264 | 270 | 19,000 |
2002/11/12 | 269 | 273 | 268 | 268 | 13,000 |
2002/11/11 | 285 | 285 | 265 | 275 | 21,000 |
2002/11/08 | 298 | 298 | 290 | 295 | 22,000 |
2002/11/07 | 293 | 308 | 288 | 303 | 32,000 |
2002/11/06 | 299 | 299 | 292 | 295 | 10,000 |
2002/11/05 | 313 | 313 | 292 | 296 | 25,000 |
2002/11/01 | 285 | 318 | 285 | 308 | 49,000 |
2002/10/31 | 295 | 296 | 285 | 295 | 17,000 |
2002/10/30 | 282 | 293 | 281 | 293 | 8,000 |
2002/10/29 | 300 | 300 | 270 | 271 | 56,000 |
2002/10/28 | 307 | 310 | 295 | 305 | 21,000 |
2002/10/25 | 321 | 321 | 298 | 312 | 69,000 |
2002/10/24 | 328 | 330 | 315 | 329 | 36,000 |
2002/10/23 | 330 | 339 | 300 | 333 | 65,000 |
2002/10/22 | 349 | 350 | 326 | 340 | 87,000 |
2002/10/21 | 341 | 347 | 336 | 347 | 96,000 |
2002/10/18 | 335 | 347 | 331 | 336 | 159,000 |
2002/10/17 | 301 | 340 | 293 | 335 | 216,000 |
2002/10/16 | 271 | 306 | 271 | 306 | 122,000 |
2002/10/15 | 260 | 270 | 260 | 270 | 35,000 |
2002/10/11 | 259 | 260 | 255 | 255 | 19,000 |
2002/10/10 | 265 | 270 | 258 | 268 | 60,000 |
2002/10/09 | 242 | 266 | 242 | 266 | 104,000 |
2002/10/08 | 239 | 245 | 239 | 242 | 27,000 |
2002/10/07 | 235 | 242 | 235 | 239 | 38,000 |
2002/10/04 | 238 | 239 | 235 | 235 | 11,000 |
2002/10/03 | 234 | 234 | 233 | 233 | 6,000 |
2002/10/02 | 231 | 234 | 231 | 234 | 10,000 |
2002/10/01 | 237 | 238 | 235 | 235 | 12,000 |
2002/09/30 | 240 | 240 | 238 | 238 | 6,000 |
2002/09/27 | 232 | 240 | 232 | 240 | 8,000 |
2002/09/26 | 240 | 240 | 237 | 237 | 12,000 |
2002/09/25 | 233 | 237 | 232 | 237 | 29,000 |
2002/09/24 | 242 | 243 | 235 | 242 | 23,000 |
2002/09/20 | 239 | 240 | 233 | 240 | 21,000 |
2002/09/19 | 231 | 235 | 231 | 234 | 17,000 |
2002/09/18 | 233 | 233 | 231 | 232 | 13,000 |
2002/09/17 | 232 | 242 | 232 | 242 | 3,000 |
2002/09/13 | 232 | 232 | 232 | 232 | 5,000 |
2002/09/12 | 231 | 233 | 231 | 231 | 11,000 |
2002/09/11 | 226 | 232 | 226 | 232 | 12,000 |
2002/09/10 | 225 | 230 | 225 | 226 | 12,000 |
2002/09/06 | 221 | 222 | 221 | 222 | 11,000 |
2002/09/05 | 231 | 232 | 231 | 232 | 9,000 |
2002/09/04 | 231 | 231 | 231 | 231 | 6,000 |
2002/09/03 | 233 | 233 | 231 | 231 | 14,000 |
2002/08/30 | 233 | 235 | 231 | 231 | 6,000 |
2002/08/29 | 232 | 235 | 232 | 235 | 4,000 |
2002/08/28 | 233 | 233 | 233 | 233 | 1,000 |
2002/08/27 | 240 | 240 | 238 | 238 | 8,000 |
2002/08/26 | 233 | 240 | 233 | 240 | 3,000 |
2002/08/23 | 235 | 235 | 233 | 233 | 5,000 |
2002/08/22 | 234 | 235 | 234 | 235 | 58,000 |
2002/08/21 | 235 | 235 | 235 | 235 | 5,000 |
2002/08/19 | 231 | 235 | 231 | 235 | 3,000 |
2002/08/16 | 233 | 235 | 233 | 235 | 8,000 |
2002/08/15 | 233 | 233 | 233 | 233 | 1,000 |
2002/08/14 | 233 | 233 | 232 | 232 | 12,000 |
2002/08/13 | 233 | 233 | 233 | 233 | 65,000 |
2002/08/12 | 231 | 231 | 231 | 231 | 1,000 |
2002/08/09 | 231 | 232 | 231 | 231 | 10,000 |
2002/08/07 | 231 | 231 | 231 | 231 | 1,000 |
2002/08/06 | 231 | 231 | 231 | 231 | 8,000 |
2002/08/05 | 231 | 231 | 231 | 231 | 5,000 |
2002/08/02 | 231 | 231 | 231 | 231 | 9,000 |
2002/07/31 | 231 | 231 | 231 | 231 | 4,000 |
2002/07/30 | 231 | 231 | 231 | 231 | 2,000 |
2002/07/29 | 231 | 231 | 231 | 231 | 2,000 |
2002/07/26 | 233 | 233 | 233 | 233 | 4,000 |
2002/07/24 | 233 | 233 | 233 | 233 | 3,000 |
2002/07/23 | 230 | 233 | 230 | 233 | 4,000 |
2002/07/22 | 231 | 231 | 231 | 231 | 5,000 |
2002/07/17 | 243 | 243 | 243 | 243 | 1,000 |
2002/07/15 | 244 | 244 | 244 | 244 | 1,000 |
2002/07/12 | 234 | 234 | 234 | 234 | 2,000 |
2002/07/11 | 233 | 233 | 233 | 233 | 2,000 |
2002/07/10 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/09 | 244 | 244 | 241 | 241 | 2,000 |
2002/07/08 | 240 | 243 | 240 | 243 | 2,000 |
2002/07/05 | 244 | 244 | 240 | 240 | 3,000 |
2002/07/03 | 232 | 240 | 232 | 240 | 10,000 |
2002/06/27 | 227 | 227 | 227 | 227 | 1,000 |
2002/06/26 | 237 | 237 | 237 | 237 | 1,000 |
2002/06/21 | 235 | 235 | 235 | 235 | 5,000 |
2002/06/20 | 238 | 239 | 238 | 238 | 8,000 |
2002/06/18 | 240 | 240 | 240 | 240 | 1,000 |
2002/06/17 | 239 | 245 | 239 | 245 | 5,000 |
2002/06/14 | 238 | 238 | 238 | 238 | 7,000 |
2002/06/13 | 238 | 238 | 238 | 238 | 1,000 |
2002/06/12 | 247 | 247 | 247 | 247 | 2,000 |
2002/06/11 | 248 | 248 | 248 | 248 | 3,000 |
2002/06/07 | 241 | 245 | 241 | 245 | 3,000 |
2002/06/06 | 246 | 246 | 244 | 245 | 8,000 |
2002/06/05 | 242 | 245 | 242 | 245 | 6,000 |
2002/06/04 | 242 | 242 | 242 | 242 | 6,000 |
2002/05/31 | 240 | 240 | 239 | 239 | 6,000 |
2002/05/30 | 249 | 250 | 249 | 250 | 6,000 |
2002/05/29 | 245 | 251 | 245 | 250 | 13,000 |
2002/05/27 | 244 | 245 | 244 | 245 | 6,000 |
2002/05/24 | 241 | 242 | 240 | 240 | 10,000 |
2002/05/23 | 234 | 238 | 231 | 238 | 11,000 |
2002/05/22 | 231 | 234 | 230 | 234 | 6,000 |
2002/05/21 | 230 | 231 | 230 | 230 | 4,000 |
2002/05/20 | 230 | 230 | 230 | 230 | 2,000 |
2002/05/17 | 229 | 230 | 229 | 230 | 3,000 |
2002/05/16 | 225 | 225 | 225 | 225 | 2,000 |
2002/05/15 | 225 | 225 | 225 | 225 | 3,000 |
2002/05/14 | 225 | 225 | 225 | 225 | 2,000 |
2002/05/13 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/10 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/08 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/07 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/02 | 225 | 225 | 225 | 225 | 2,000 |
2002/04/30 | 222 | 225 | 222 | 225 | 4,000 |
2002/04/26 | 222 | 224 | 222 | 224 | 9,000 |
2002/04/25 | 222 | 222 | 220 | 220 | 9,000 |
2002/04/23 | 222 | 222 | 222 | 222 | 1,000 |
2002/04/22 | 222 | 222 | 221 | 221 | 6,000 |
2002/04/19 | 229 | 229 | 229 | 229 | 2,000 |
2002/04/15 | 221 | 229 | 221 | 229 | 2,000 |
2002/04/12 | 224 | 224 | 221 | 221 | 3,000 |
2002/04/11 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/10 | 224 | 225 | 224 | 225 | 4,000 |
2002/04/09 | 224 | 225 | 224 | 225 | 15,000 |
2002/04/08 | 223 | 223 | 223 | 223 | 1,000 |
2002/04/04 | 221 | 221 | 221 | 221 | 1,000 |
2002/04/03 | 220 | 220 | 220 | 220 | 3,000 |
2002/04/01 | 220 | 220 | 220 | 220 | 1,000 |
2002/03/29 | 220 | 220 | 220 | 220 | 3,000 |
2002/03/28 | 220 | 220 | 220 | 220 | 5,000 |
2002/03/27 | 221 | 221 | 221 | 221 | 3,000 |
2002/03/26 | 231 | 231 | 228 | 228 | 4,000 |
2002/03/25 | 233 | 233 | 231 | 231 | 9,000 |
2002/03/22 | 233 | 233 | 233 | 233 | 1,000 |
2002/03/20 | 240 | 240 | 231 | 231 | 5,000 |
2002/03/19 | 239 | 239 | 239 | 239 | 12,000 |
2002/03/18 | 240 | 240 | 240 | 240 | 5,000 |
2002/03/15 | 241 | 241 | 240 | 240 | 4,000 |
2002/03/14 | 236 | 240 | 236 | 240 | 2,000 |
2002/03/13 | 236 | 236 | 236 | 236 | 5,000 |
2002/03/12 | 231 | 234 | 231 | 234 | 6,000 |
2002/03/11 | 236 | 236 | 231 | 236 | 17,000 |
2002/03/05 | 242 | 246 | 237 | 246 | 4,000 |
2002/03/04 | 233 | 238 | 232 | 235 | 9,000 |
2002/03/01 | 237 | 247 | 232 | 247 | 58,000 |
2002/02/26 | 225 | 240 | 225 | 240 | 5,000 |
2002/02/25 | 229 | 229 | 229 | 229 | 2,000 |
2002/02/22 | 217 | 229 | 217 | 229 | 4,000 |
2002/02/20 | 216 | 220 | 216 | 220 | 3,000 |
2002/02/19 | 214 | 221 | 214 | 221 | 5,000 |
2002/02/18 | 223 | 223 | 214 | 214 | 7,000 |
2002/02/15 | 214 | 218 | 214 | 218 | 2,000 |
2002/02/14 | 209 | 210 | 209 | 210 | 6,000 |
2002/02/13 | 209 | 209 | 208 | 209 | 3,000 |
2002/02/12 | 210 | 210 | 208 | 208 | 4,000 |
2002/02/08 | 209 | 209 | 208 | 209 | 6,000 |
2002/02/07 | 209 | 209 | 209 | 209 | 1,000 |
2002/02/06 | 210 | 210 | 210 | 210 | 5,000 |
2002/02/05 | 211 | 211 | 211 | 211 | 1,000 |
2002/02/04 | 218 | 218 | 211 | 211 | 2,000 |
2002/01/31 | 210 | 217 | 210 | 217 | 9,000 |
2002/01/28 | 208 | 208 | 208 | 208 | 1,000 |
2002/01/25 | 209 | 209 | 208 | 208 | 2,000 |
2002/01/24 | 218 | 218 | 218 | 218 | 1,000 |
2002/01/23 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/22 | 209 | 209 | 208 | 208 | 4,000 |
2002/01/21 | 209 | 209 | 209 | 209 | 1,000 |
2002/01/17 | 208 | 208 | 208 | 208 | 1,000 |
2002/01/16 | 208 | 208 | 208 | 208 | 2,000 |
2002/01/15 | 205 | 219 | 205 | 219 | 3,000 |
2002/01/11 | 209 | 214 | 209 | 214 | 5,000 |
2002/01/10 | 207 | 207 | 207 | 207 | 2,000 |
2002/01/07 | 205 | 210 | 205 | 210 | 8,000 |
2002/01/04 | 207 | 207 | 207 | 207 | 1,000 |