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 |
---|---|---|---|---|---|
2005/12/30 | 645 | 650 | 645 | 646 | 5,000 |
2005/12/29 | 650 | 655 | 633 | 645 | 49,000 |
2005/12/28 | 638 | 642 | 629 | 642 | 44,000 |
2005/12/27 | 628 | 641 | 623 | 640 | 77,000 |
2005/12/26 | 617 | 621 | 613 | 621 | 44,000 |
2005/12/22 | 608 | 611 | 600 | 611 | 31,000 |
2005/12/21 | 601 | 610 | 601 | 601 | 39,000 |
2005/12/20 | 610 | 616 | 604 | 604 | 54,000 |
2005/12/19 | 590 | 605 | 590 | 600 | 59,000 |
2005/12/16 | 585 | 600 | 585 | 585 | 31,000 |
2005/12/15 | 586 | 586 | 575 | 580 | 24,000 |
2005/12/14 | 578 | 579 | 573 | 576 | 24,000 |
2005/12/13 | 575 | 576 | 565 | 573 | 35,000 |
2005/12/12 | 593 | 593 | 571 | 581 | 34,000 |
2005/12/09 | 595 | 604 | 593 | 595 | 10,000 |
2005/12/08 | 604 | 604 | 591 | 592 | 10,000 |
2005/12/07 | 597 | 605 | 597 | 601 | 35,000 |
2005/12/06 | 595 | 600 | 592 | 600 | 33,000 |
2005/12/05 | 599 | 599 | 592 | 595 | 18,000 |
2005/12/02 | 600 | 600 | 592 | 597 | 25,000 |
2005/12/01 | 605 | 605 | 590 | 590 | 34,000 |
2005/11/30 | 605 | 605 | 600 | 604 | 57,000 |
2005/11/29 | 599 | 603 | 595 | 600 | 34,000 |
2005/11/28 | 615 | 615 | 597 | 601 | 15,000 |
2005/11/25 | 600 | 610 | 595 | 610 | 17,000 |
2005/11/24 | 595 | 596 | 595 | 595 | 12,000 |
2005/11/22 | 590 | 607 | 588 | 600 | 16,000 |
2005/11/21 | 581 | 585 | 581 | 585 | 8,000 |
2005/11/18 | 577 | 581 | 577 | 580 | 20,000 |
2005/11/17 | 585 | 587 | 580 | 587 | 27,000 |
2005/11/16 | 603 | 603 | 585 | 585 | 15,000 |
2005/11/15 | 603 | 603 | 595 | 595 | 5,000 |
2005/11/14 | 600 | 604 | 595 | 600 | 16,000 |
2005/11/11 | 605 | 605 | 600 | 605 | 19,000 |
2005/11/10 | 600 | 606 | 595 | 606 | 3,000 |
2005/11/09 | 619 | 619 | 600 | 600 | 14,000 |
2005/11/08 | 599 | 620 | 597 | 620 | 57,000 |
2005/11/07 | 589 | 600 | 580 | 599 | 32,000 |
2005/11/04 | 561 | 570 | 561 | 565 | 19,000 |
2005/11/02 | 551 | 565 | 551 | 560 | 11,000 |
2005/11/01 | 555 | 555 | 555 | 555 | 2,000 |
2005/10/28 | 555 | 569 | 555 | 556 | 8,000 |
2005/10/27 | 554 | 555 | 550 | 550 | 15,000 |
2005/10/26 | 533 | 555 | 533 | 554 | 9,000 |
2005/10/25 | 539 | 540 | 538 | 539 | 5,000 |
2005/10/24 | 552 | 555 | 552 | 555 | 4,000 |
2005/10/20 | 559 | 559 | 546 | 556 | 8,000 |
2005/10/19 | 560 | 560 | 560 | 560 | 4,000 |
2005/10/18 | 563 | 564 | 563 | 564 | 10,000 |
2005/10/17 | 566 | 566 | 564 | 564 | 4,000 |
2005/10/14 | 561 | 565 | 560 | 561 | 9,000 |
2005/10/13 | 580 | 580 | 557 | 557 | 6,000 |
2005/10/12 | 568 | 587 | 568 | 587 | 19,000 |
2005/10/11 | 590 | 590 | 590 | 590 | 3,000 |
2005/10/05 | 595 | 618 | 595 | 618 | 8,000 |
2005/10/04 | 595 | 595 | 588 | 595 | 7,000 |
2005/10/03 | 595 | 600 | 595 | 595 | 6,000 |
2005/09/30 | 595 | 600 | 585 | 595 | 13,000 |
2005/09/29 | 600 | 600 | 595 | 595 | 18,000 |
2005/09/28 | 615 | 629 | 610 | 610 | 40,000 |
2005/09/27 | 615 | 639 | 610 | 615 | 50,000 |
2005/09/26 | 610 | 620 | 607 | 620 | 59,000 |
2005/09/22 | 590 | 630 | 587 | 607 | 109,000 |
2005/09/21 | 573 | 590 | 572 | 590 | 24,000 |
2005/09/20 | 590 | 590 | 580 | 585 | 22,000 |
2005/09/16 | 572 | 572 | 562 | 562 | 11,000 |
2005/09/15 | 580 | 585 | 570 | 570 | 21,000 |
2005/09/14 | 565 | 578 | 565 | 569 | 28,000 |
2005/09/13 | 571 | 575 | 560 | 560 | 11,000 |
2005/09/12 | 556 | 584 | 556 | 570 | 32,000 |
2005/09/09 | 564 | 564 | 555 | 555 | 11,000 |
2005/09/08 | 550 | 558 | 545 | 556 | 20,000 |
2005/09/07 | 560 | 564 | 550 | 560 | 24,000 |
2005/09/06 | 557 | 567 | 550 | 550 | 12,000 |
2005/09/05 | 550 | 560 | 550 | 552 | 5,000 |
2005/09/02 | 566 | 566 | 559 | 560 | 31,000 |
2005/09/01 | 575 | 584 | 560 | 568 | 45,000 |
2005/08/31 | 567 | 567 | 554 | 565 | 15,000 |
2005/08/30 | 573 | 573 | 565 | 567 | 9,000 |
2005/08/29 | 574 | 574 | 569 | 573 | 11,000 |
2005/08/26 | 589 | 591 | 575 | 575 | 14,000 |
2005/08/25 | 586 | 594 | 572 | 593 | 22,000 |
2005/08/24 | 608 | 608 | 587 | 595 | 35,000 |
2005/08/23 | 577 | 608 | 565 | 608 | 117,000 |
2005/08/22 | 575 | 587 | 557 | 568 | 35,000 |
2005/08/19 | 571 | 580 | 551 | 566 | 15,000 |
2005/08/18 | 580 | 580 | 532 | 572 | 46,000 |
2005/08/17 | 580 | 589 | 565 | 580 | 29,000 |
2005/08/16 | 580 | 595 | 561 | 595 | 57,000 |
2005/08/15 | 579 | 590 | 575 | 590 | 47,000 |
2005/08/12 | 535 | 586 | 530 | 560 | 258,000 |
2005/08/11 | 543 | 543 | 520 | 529 | 28,000 |
2005/08/10 | 525 | 538 | 510 | 538 | 52,000 |
2005/08/09 | 538 | 540 | 524 | 535 | 31,000 |
2005/08/08 | 486 | 550 | 470 | 537 | 140,000 |
2005/08/05 | 519 | 541 | 504 | 531 | 289,000 |
2005/08/04 | 479 | 520 | 471 | 519 | 484,000 |
2005/08/03 | 465 | 483 | 454 | 464 | 263,000 |
2005/08/02 | 434 | 436 | 426 | 430 | 41,000 |
2005/08/01 | 429 | 431 | 422 | 429 | 36,000 |
2005/07/29 | 421 | 422 | 420 | 422 | 14,000 |
2005/07/28 | 422 | 422 | 422 | 422 | 3,000 |
2005/07/27 | 421 | 424 | 421 | 424 | 3,000 |
2005/07/26 | 414 | 416 | 413 | 416 | 13,000 |
2005/07/25 | 410 | 413 | 410 | 413 | 3,000 |
2005/07/22 | 416 | 416 | 414 | 414 | 3,000 |
2005/07/21 | 418 | 418 | 413 | 415 | 8,000 |
2005/07/20 | 411 | 413 | 410 | 413 | 9,000 |
2005/07/19 | 408 | 411 | 408 | 410 | 7,000 |
2005/07/15 | 411 | 412 | 405 | 412 | 12,000 |
2005/07/14 | 409 | 410 | 408 | 410 | 4,000 |
2005/07/13 | 400 | 411 | 400 | 411 | 25,000 |
2005/07/12 | 400 | 404 | 400 | 401 | 12,000 |
2005/07/11 | 411 | 411 | 398 | 400 | 44,000 |
2005/07/08 | 416 | 416 | 412 | 412 | 28,000 |
2005/07/07 | 421 | 421 | 418 | 421 | 11,000 |
2005/07/06 | 422 | 423 | 421 | 421 | 10,000 |
2005/07/05 | 420 | 423 | 419 | 423 | 13,000 |
2005/07/04 | 425 | 426 | 423 | 423 | 7,000 |
2005/07/01 | 432 | 440 | 425 | 426 | 24,000 |
2005/06/30 | 423 | 436 | 421 | 436 | 13,000 |
2005/06/29 | 423 | 426 | 417 | 423 | 19,000 |
2005/06/28 | 419 | 423 | 416 | 423 | 19,000 |
2005/06/27 | 424 | 426 | 423 | 423 | 16,000 |
2005/06/24 | 428 | 428 | 427 | 427 | 4,000 |
2005/06/23 | 427 | 430 | 427 | 430 | 5,000 |
2005/06/22 | 429 | 435 | 426 | 435 | 12,000 |
2005/06/21 | 423 | 427 | 423 | 427 | 6,000 |
2005/06/20 | 420 | 426 | 419 | 422 | 7,000 |
2005/06/17 | 439 | 439 | 435 | 435 | 2,000 |
2005/06/16 | 438 | 443 | 436 | 443 | 7,000 |
2005/06/15 | 434 | 440 | 431 | 440 | 42,000 |
2005/06/14 | 430 | 435 | 430 | 435 | 4,000 |
2005/06/13 | 430 | 439 | 430 | 430 | 9,000 |
2005/06/10 | 431 | 431 | 430 | 430 | 4,000 |
2005/06/09 | 435 | 435 | 430 | 430 | 25,000 |
2005/06/08 | 435 | 442 | 435 | 440 | 27,000 |
2005/06/07 | 458 | 458 | 440 | 440 | 54,000 |
2005/06/06 | 460 | 460 | 460 | 460 | 9,000 |
2005/06/03 | 469 | 469 | 457 | 460 | 13,000 |
2005/06/02 | 480 | 480 | 464 | 470 | 29,000 |
2005/06/01 | 490 | 490 | 480 | 480 | 5,000 |
2005/05/31 | 493 | 495 | 480 | 490 | 31,000 |
2005/05/30 | 527 | 527 | 480 | 495 | 79,000 |
2005/05/27 | 488 | 535 | 488 | 535 | 108,000 |
2005/05/26 | 447 | 469 | 447 | 463 | 20,000 |
2005/05/24 | 468 | 469 | 468 | 468 | 15,000 |
2005/05/20 | 459 | 469 | 459 | 469 | 19,000 |
2005/05/19 | 440 | 460 | 440 | 459 | 124,000 |
2005/05/18 | 446 | 449 | 426 | 440 | 37,000 |
2005/05/17 | 457 | 460 | 456 | 456 | 9,000 |
2005/05/16 | 484 | 484 | 461 | 466 | 3,000 |
2005/05/12 | 470 | 473 | 469 | 469 | 6,000 |
2005/05/11 | 469 | 469 | 469 | 469 | 10,000 |
2005/05/10 | 457 | 469 | 457 | 469 | 8,000 |
2005/05/09 | 480 | 480 | 456 | 456 | 18,000 |
2005/05/06 | 481 | 486 | 480 | 480 | 23,000 |
2005/05/02 | 491 | 491 | 491 | 491 | 5,000 |
2005/04/28 | 501 | 501 | 501 | 501 | 1,000 |
2005/04/27 | 511 | 511 | 511 | 511 | 1,000 |
2005/04/26 | 500 | 501 | 500 | 501 | 7,000 |
2005/04/25 | 510 | 510 | 510 | 510 | 61,000 |
2005/04/22 | 503 | 520 | 491 | 510 | 10,000 |
2005/04/20 | 501 | 501 | 500 | 500 | 6,000 |
2005/04/19 | 490 | 500 | 490 | 500 | 11,000 |
2005/04/18 | 493 | 493 | 488 | 490 | 30,000 |
2005/04/15 | 504 | 504 | 503 | 503 | 5,000 |
2005/04/14 | 515 | 515 | 500 | 500 | 7,000 |
2005/04/13 | 520 | 520 | 515 | 516 | 3,000 |
2005/04/12 | 518 | 520 | 518 | 520 | 2,000 |
2005/04/11 | 525 | 525 | 525 | 525 | 2,000 |
2005/04/08 | 520 | 530 | 520 | 530 | 3,000 |
2005/04/07 | 518 | 518 | 518 | 518 | 4,000 |
2005/04/06 | 546 | 546 | 540 | 540 | 31,000 |
2005/04/05 | 513 | 550 | 513 | 549 | 53,000 |
2005/04/04 | 530 | 530 | 512 | 515 | 28,000 |
2005/04/01 | 534 | 540 | 530 | 530 | 18,000 |
2005/03/31 | 524 | 550 | 520 | 550 | 151,000 |
2005/03/30 | 543 | 543 | 510 | 534 | 39,000 |
2005/03/29 | 560 | 560 | 533 | 548 | 49,000 |
2005/03/28 | 559 | 559 | 535 | 550 | 92,000 |
2005/03/25 | 570 | 570 | 555 | 565 | 37,000 |
2005/03/24 | 609 | 609 | 580 | 580 | 83,000 |
2005/03/23 | 620 | 620 | 608 | 610 | 26,000 |
2005/03/22 | 613 | 618 | 600 | 618 | 74,000 |
2005/03/18 | 618 | 619 | 601 | 615 | 63,000 |
2005/03/17 | 570 | 620 | 570 | 620 | 244,000 |
2005/03/16 | 531 | 550 | 531 | 550 | 55,000 |
2005/03/15 | 555 | 558 | 531 | 531 | 56,000 |
2005/03/14 | 529 | 549 | 522 | 546 | 126,000 |
2005/03/11 | 509 | 510 | 499 | 510 | 105,000 |
2005/03/10 | 499 | 514 | 499 | 510 | 39,000 |
2005/03/09 | 511 | 514 | 492 | 514 | 55,000 |
2005/03/08 | 516 | 516 | 496 | 514 | 32,000 |
2005/03/07 | 512 | 518 | 510 | 518 | 41,000 |
2005/03/04 | 507 | 518 | 496 | 514 | 71,000 |
2005/03/03 | 490 | 509 | 490 | 507 | 91,000 |
2005/03/02 | 518 | 529 | 515 | 515 | 97,000 |
2005/03/01 | 495 | 528 | 490 | 528 | 271,000 |
2005/02/28 | 477 | 495 | 470 | 495 | 109,000 |
2005/02/25 | 469 | 478 | 458 | 478 | 130,000 |
2005/02/24 | 470 | 480 | 460 | 475 | 78,000 |
2005/02/23 | 455 | 480 | 455 | 480 | 248,000 |
2005/02/22 | 418 | 460 | 418 | 460 | 307,000 |
2005/02/21 | 418 | 419 | 414 | 416 | 22,000 |
2005/02/18 | 419 | 420 | 411 | 418 | 42,000 |
2005/02/17 | 423 | 423 | 410 | 421 | 53,000 |
2005/02/16 | 425 | 425 | 401 | 425 | 128,000 |
2005/02/15 | 410 | 435 | 410 | 425 | 254,000 |
2005/02/14 | 400 | 405 | 393 | 405 | 159,000 |
2005/02/10 | 352 | 389 | 345 | 386 | 78,000 |
2005/02/09 | 347 | 352 | 343 | 351 | 41,000 |
2005/02/08 | 340 | 359 | 340 | 346 | 59,000 |
2005/02/07 | 337 | 338 | 336 | 338 | 15,000 |
2005/02/04 | 337 | 339 | 336 | 337 | 23,000 |
2005/02/03 | 333 | 340 | 329 | 340 | 55,000 |
2005/02/02 | 335 | 339 | 334 | 334 | 27,000 |
2005/02/01 | 333 | 336 | 332 | 336 | 12,000 |
2005/01/31 | 334 | 334 | 334 | 334 | 18,000 |
2005/01/28 | 334 | 334 | 332 | 334 | 32,000 |
2005/01/27 | 333 | 338 | 330 | 334 | 20,000 |
2005/01/26 | 335 | 335 | 329 | 329 | 11,000 |
2005/01/25 | 335 | 336 | 329 | 335 | 43,000 |
2005/01/24 | 335 | 335 | 333 | 333 | 11,000 |
2005/01/21 | 320 | 333 | 320 | 333 | 18,000 |
2005/01/20 | 331 | 333 | 321 | 324 | 17,000 |
2005/01/19 | 319 | 331 | 319 | 331 | 58,000 |
2005/01/18 | 308 | 318 | 308 | 318 | 90,000 |
2005/01/17 | 309 | 309 | 309 | 309 | 15,000 |
2005/01/14 | 307 | 308 | 304 | 308 | 31,000 |
2005/01/13 | 308 | 310 | 303 | 304 | 43,000 |
2005/01/12 | 320 | 320 | 308 | 310 | 69,000 |
2005/01/11 | 320 | 323 | 310 | 323 | 16,000 |
2005/01/07 | 323 | 324 | 318 | 324 | 46,000 |
2005/01/06 | 331 | 348 | 320 | 320 | 247,000 |
2005/01/05 | 319 | 335 | 317 | 335 | 46,000 |
2005/01/04 | 316 | 321 | 316 | 320 | 20,000 |