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
2007/12/28 321 325 310 325 13,000
2007/12/27 321 321 321 321 2,000
2007/12/26 330 330 321 321 5,000
2007/12/25 310 320 310 310 14,000
2007/12/21 330 331 320 320 14,000
2007/12/20 331 331 331 331 9,000
2007/12/19 339 339 336 336 6,000
2007/12/18 340 340 337 337 9,000
2007/12/17 345 345 340 340 8,000
2007/12/14 340 340 340 340 1,000
2007/12/13 341 341 340 340 2,000
2007/12/12 340 340 340 340 7,000
2007/12/11 342 342 341 341 2,000
2007/12/10 342 344 342 344 10,000
2007/12/07 342 342 339 342 7,000
2007/12/06 340 345 339 345 14,000
2007/12/05 338 340 338 340 7,000
2007/12/03 350 350 345 346 8,000
2007/11/30 349 349 349 349 3,000
2007/11/29 348 348 348 348 3,000
2007/11/28 342 345 342 344 5,000
2007/11/26 335 341 335 341 3,000
2007/11/22 350 351 345 345 12,000
2007/11/20 355 355 353 353 4,000
2007/11/19 370 376 370 376 4,000
2007/11/16 360 361 360 361 9,000
2007/11/15 380 380 380 380 11,000
2007/11/14 377 377 377 377 4,000
2007/11/13 380 380 370 375 3,000
2007/11/09 390 390 386 386 3,000
2007/11/07 393 393 390 390 2,000
2007/11/06 393 393 389 389 13,000
2007/11/05 400 400 400 400 1,000
2007/11/02 396 396 396 396 2,000
2007/11/01 396 396 396 396 5,000
2007/10/30 397 397 397 397 1,000
2007/10/29 397 405 396 398 5,000
2007/10/26 396 396 396 396 2,000
2007/10/25 403 403 403 403 1,000
2007/10/24 410 410 398 404 8,000
2007/10/22 405 405 403 403 6,000
2007/10/19 405 405 405 405 2,000
2007/10/18 405 405 405 405 2,000
2007/10/17 411 411 405 405 6,000
2007/10/16 416 416 416 416 11,000
2007/10/12 415 420 411 416 14,000
2007/10/11 414 414 414 414 10,000
2007/10/10 413 413 413 413 2,000
2007/10/05 420 428 420 423 23,000
2007/10/04 415 415 415 415 1,000
2007/10/03 425 425 420 420 3,000
2007/10/02 420 426 420 426 12,000
2007/10/01 421 421 421 421 4,000
2007/09/28 418 425 418 425 8,000
2007/09/27 410 415 410 415 4,000
2007/09/26 410 411 410 410 5,000
2007/09/21 412 415 407 415 18,000
2007/09/20 420 420 412 417 4,000
2007/09/18 413 416 413 416 15,000
2007/09/14 409 410 409 410 3,000
2007/09/13 421 421 405 410 8,000
2007/09/11 434 434 434 434 1,000
2007/09/10 421 424 421 424 7,000
2007/09/07 429 435 426 426 12,000
2007/09/06 430 435 430 435 10,000
2007/09/05 440 440 440 440 2,000
2007/09/04 446 446 445 445 6,000
2007/09/03 455 455 442 442 5,000
2007/08/31 428 440 426 440 18,000
2007/08/30 438 438 438 438 1,000
2007/08/29 425 433 425 433 6,000
2007/08/27 433 433 432 433 6,000
2007/08/24 440 440 430 430 3,000
2007/08/23 440 440 440 440 2,000
2007/08/22 436 436 430 431 10,000
2007/08/21 443 443 431 431 3,000
2007/08/20 422 431 420 421 20,000
2007/08/17 453 454 415 426 33,000
2007/08/16 469 469 451 455 11,000
2007/08/15 480 480 474 474 6,000
2007/08/14 485 485 480 482 5,000
2007/08/13 483 492 480 492 6,000
2007/08/10 488 493 488 493 2,000
2007/08/09 487 496 486 496 10,000
2007/08/08 489 493 488 493 5,000
2007/08/07 486 488 486 488 5,000
2007/08/06 485 496 485 491 18,000
2007/08/03 493 493 490 490 3,000
2007/08/02 495 495 495 495 7,000
2007/08/01 500 500 500 500 10,000
2007/07/31 497 500 497 500 3,000
2007/07/30 498 498 495 495 6,000
2007/07/27 504 504 496 497 21,000
2007/07/25 515 518 515 518 5,000
2007/07/24 513 513 508 508 5,000
2007/07/23 519 519 519 519 2,000
2007/07/20 520 520 511 512 16,000
2007/07/19 520 525 518 525 29,000
2007/07/18 535 535 530 530 4,000
2007/07/17 540 549 530 530 18,000
2007/07/13 521 521 520 520 3,000
2007/07/12 530 530 521 521 8,000
2007/07/11 521 525 511 525 17,000
2007/07/10 523 525 521 521 14,000
2007/07/09 535 535 510 523 10,000
2007/07/06 532 532 514 529 67,000
2007/07/05 540 540 523 523 21,000
2007/07/04 548 549 538 540 16,000
2007/07/03 545 569 536 550 36,000
2007/07/02 530 575 524 575 131,000
2007/06/29 489 495 484 495 13,000
2007/06/28 482 490 481 483 6,000
2007/06/27 488 488 486 486 12,000
2007/06/26 499 499 497 499 14,000
2007/06/25 489 500 489 499 14,000
2007/06/22 490 494 477 480 21,000
2007/06/21 485 489 482 482 9,000
2007/06/20 474 484 473 480 41,000
2007/06/19 473 473 468 472 9,000
2007/06/18 470 475 469 471 13,000
2007/06/15 471 471 465 470 6,000
2007/06/14 466 466 466 466 1,000
2007/06/13 470 470 470 470 1,000
2007/06/12 469 469 464 464 10,000
2007/06/11 474 474 474 474 1,000
2007/06/08 467 473 462 473 6,000
2007/06/07 466 480 465 472 21,000
2007/06/06 470 470 462 464 4,000
2007/06/05 465 470 465 470 4,000
2007/06/04 459 460 459 460 12,000
2007/06/01 460 461 458 460 28,000
2007/05/31 460 460 460 460 2,000
2007/05/30 461 461 461 461 3,000
2007/05/29 460 460 458 459 8,000
2007/05/28 465 469 460 460 35,000
2007/05/25 447 472 432 460 57,000
2007/05/24 427 442 427 442 4,000
2007/05/23 435 441 435 441 5,000
2007/05/21 449 450 445 450 17,000
2007/05/17 445 450 445 450 21,000
2007/05/15 450 450 448 448 7,000
2007/05/14 441 449 441 448 19,000
2007/05/11 446 451 446 451 16,000
2007/05/10 448 448 448 448 8,000
2007/05/09 429 439 429 439 19,000
2007/05/08 425 432 425 432 8,000
2007/05/07 423 425 423 425 7,000
2007/05/02 430 430 430 430 1,000
2007/05/01 423 430 423 430 29,000
2007/04/27 406 418 406 416 24,000
2007/04/26 412 416 406 406 25,000
2007/04/25 412 412 410 410 3,000
2007/04/24 418 418 417 417 7,000
2007/04/23 414 420 414 420 13,000
2007/04/20 413 413 409 409 23,000
2007/04/19 421 422 412 412 18,000
2007/04/18 425 425 421 422 22,000
2007/04/17 425 425 424 425 30,000
2007/04/16 421 426 421 425 32,000
2007/04/13 427 427 426 426 7,000
2007/04/12 430 430 427 427 11,000
2007/04/11 433 433 428 429 16,000
2007/04/10 435 435 434 435 26,000
2007/04/09 440 440 438 438 7,000
2007/04/06 441 441 438 440 3,000
2007/04/05 435 435 435 435 1,000
2007/04/04 438 440 435 435 6,000
2007/04/03 440 440 433 438 24,000
2007/04/02 448 448 446 446 6,000
2007/03/30 445 449 442 449 7,000
2007/03/29 444 445 440 445 12,000
2007/03/28 449 449 448 448 4,000
2007/03/27 445 445 441 441 5,000
2007/03/26 456 456 455 455 4,000
2007/03/23 449 450 449 449 4,000
2007/03/22 448 449 448 449 3,000
2007/03/20 450 450 448 448 5,000
2007/03/19 451 451 451 451 11,000
2007/03/16 455 455 446 451 7,000
2007/03/15 454 454 445 453 7,000
2007/03/14 453 453 445 445 13,000
2007/03/13 452 458 451 458 4,000
2007/03/12 451 452 451 451 32,000
2007/03/09 451 451 450 450 20,000
2007/03/08 451 452 450 450 29,000
2007/03/07 455 455 450 452 11,000
2007/03/06 443 452 443 451 68,000
2007/03/05 455 455 442 442 10,000
2007/03/02 457 461 457 461 13,000
2007/03/01 455 461 450 461 42,000
2007/02/28 455 455 441 453 27,000
2007/02/27 479 485 475 475 22,000
2007/02/26 461 471 460 470 31,000
2007/02/23 447 456 447 456 34,000
2007/02/22 456 456 449 449 12,000
2007/02/21 442 459 442 452 46,000
2007/02/20 442 445 440 445 32,000
2007/02/19 445 450 440 440 49,000
2007/02/16 446 446 443 443 17,000
2007/02/15 445 447 440 447 77,000
2007/02/14 446 447 444 444 13,000
2007/02/13 447 448 445 445 32,000
2007/02/09 445 446 443 446 19,000
2007/02/08 446 446 445 445 12,000
2007/02/07 444 447 444 445 27,000
2007/02/06 447 447 441 443 27,000
2007/02/05 449 451 445 445 29,000
2007/02/02 445 447 442 444 89,000
2007/02/01 446 447 444 445 63,000
2007/01/31 455 455 445 447 19,000
2007/01/30 457 465 453 456 64,000
2007/01/29 446 454 446 450 82,000
2007/01/26 452 452 439 444 22,000
2007/01/25 449 453 442 442 40,000
2007/01/24 446 449 444 444 48,000
2007/01/23 436 445 434 441 37,000
2007/01/22 433 443 433 436 44,000
2007/01/19 431 435 430 430 31,000
2007/01/18 431 435 430 431 24,000
2007/01/17 433 434 430 430 57,000
2007/01/16 430 436 430 436 17,000
2007/01/15 431 433 426 426 20,000
2007/01/12 429 429 427 427 10,000
2007/01/11 433 435 429 429 32,000
2007/01/10 445 450 434 434 48,000
2007/01/09 422 435 422 435 35,000
2007/01/05 432 434 422 423 38,000
2007/01/04 433 440 431 431 11,000

このページの先頭へ