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 |
---|---|---|---|---|---|
2014/12/30 | 423 | 426 | 423 | 426 | 9,000 |
2014/12/29 | 423 | 428 | 423 | 423 | 26,000 |
2014/12/26 | 413 | 423 | 413 | 423 | 10,000 |
2014/12/25 | 419 | 419 | 413 | 413 | 12,000 |
2014/12/24 | 415 | 416 | 414 | 416 | 14,000 |
2014/12/22 | 427 | 427 | 410 | 414 | 12,000 |
2014/12/19 | 418 | 427 | 416 | 427 | 19,000 |
2014/12/18 | 420 | 420 | 416 | 416 | 5,000 |
2014/12/17 | 411 | 417 | 411 | 416 | 6,000 |
2014/12/16 | 410 | 411 | 409 | 409 | 14,000 |
2014/12/15 | 420 | 420 | 413 | 413 | 23,000 |
2014/12/12 | 409 | 421 | 409 | 420 | 33,000 |
2014/12/11 | 406 | 412 | 403 | 407 | 18,000 |
2014/12/10 | 411 | 411 | 406 | 406 | 166,000 |
2014/12/09 | 415 | 420 | 411 | 411 | 73,000 |
2014/12/08 | 432 | 432 | 418 | 418 | 49,000 |
2014/12/05 | 426 | 427 | 416 | 419 | 33,000 |
2014/12/04 | 410 | 436 | 410 | 429 | 77,000 |
2014/12/03 | 415 | 416 | 406 | 410 | 93,000 |
2014/12/02 | 420 | 422 | 409 | 416 | 110,000 |
2014/12/01 | 427 | 431 | 420 | 420 | 68,000 |
2014/11/28 | 430 | 431 | 414 | 422 | 147,000 |
2014/11/27 | 442 | 445 | 430 | 438 | 67,000 |
2014/11/26 | 446 | 453 | 444 | 448 | 32,000 |
2014/11/25 | 452 | 453 | 438 | 449 | 55,000 |
2014/11/21 | 451 | 455 | 448 | 448 | 51,000 |
2014/11/20 | 460 | 460 | 450 | 450 | 39,000 |
2014/11/19 | 460 | 467 | 460 | 461 | 10,000 |
2014/11/18 | 457 | 464 | 457 | 460 | 30,000 |
2014/11/17 | 463 | 463 | 450 | 462 | 49,000 |
2014/11/14 | 460 | 461 | 455 | 455 | 21,000 |
2014/11/13 | 463 | 463 | 450 | 458 | 61,000 |
2014/11/12 | 480 | 481 | 447 | 463 | 192,000 |
2014/11/11 | 585 | 585 | 480 | 481 | 236,000 |
2014/11/10 | 567 | 585 | 567 | 580 | 25,000 |
2014/11/07 | 567 | 567 | 567 | 567 | 7,000 |
2014/11/06 | 559 | 569 | 558 | 567 | 41,000 |
2014/11/05 | 561 | 568 | 559 | 559 | 24,000 |
2014/11/04 | 577 | 578 | 565 | 569 | 29,000 |
2014/10/31 | 564 | 565 | 561 | 565 | 11,000 |
2014/10/30 | 565 | 574 | 565 | 574 | 3,000 |
2014/10/29 | 557 | 574 | 557 | 574 | 12,000 |
2014/10/28 | 555 | 564 | 555 | 560 | 7,000 |
2014/10/27 | 555 | 575 | 555 | 565 | 20,000 |
2014/10/24 | 559 | 560 | 546 | 555 | 17,000 |
2014/10/23 | 544 | 550 | 544 | 550 | 9,000 |
2014/10/22 | 556 | 560 | 531 | 559 | 48,000 |
2014/10/21 | 583 | 594 | 550 | 556 | 48,000 |
2014/10/20 | 505 | 525 | 505 | 525 | 11,000 |
2014/10/17 | 503 | 505 | 497 | 503 | 15,000 |
2014/10/16 | 494 | 503 | 494 | 503 | 4,000 |
2014/10/15 | 503 | 503 | 495 | 503 | 7,000 |
2014/10/14 | 492 | 495 | 483 | 495 | 58,000 |
2014/10/10 | 515 | 520 | 500 | 520 | 37,000 |
2014/10/09 | 542 | 542 | 511 | 519 | 54,000 |
2014/10/08 | 540 | 552 | 530 | 552 | 70,000 |
2014/10/07 | 549 | 549 | 540 | 549 | 23,000 |
2014/10/06 | 547 | 552 | 545 | 550 | 12,000 |
2014/10/03 | 542 | 552 | 542 | 552 | 22,000 |
2014/10/02 | 557 | 557 | 535 | 552 | 50,000 |
2014/10/01 | 559 | 565 | 545 | 558 | 37,000 |
2014/09/30 | 555 | 558 | 547 | 558 | 50,000 |
2014/09/29 | 549 | 558 | 548 | 554 | 34,000 |
2014/09/26 | 559 | 560 | 558 | 559 | 14,000 |
2014/09/25 | 561 | 562 | 558 | 561 | 13,000 |
2014/09/24 | 561 | 563 | 543 | 559 | 66,000 |
2014/09/22 | 571 | 571 | 551 | 565 | 71,000 |
2014/09/19 | 563 | 574 | 563 | 571 | 41,000 |
2014/09/18 | 575 | 575 | 567 | 567 | 23,000 |
2014/09/17 | 592 | 592 | 577 | 581 | 24,000 |
2014/09/16 | 600 | 600 | 581 | 592 | 42,000 |
2014/09/12 | 597 | 610 | 592 | 593 | 32,000 |
2014/09/11 | 599 | 599 | 588 | 588 | 34,000 |
2014/09/10 | 590 | 593 | 580 | 588 | 65,000 |
2014/09/09 | 588 | 596 | 588 | 596 | 28,000 |
2014/09/08 | 579 | 590 | 578 | 589 | 66,000 |
2014/09/05 | 591 | 600 | 560 | 589 | 75,000 |
2014/09/04 | 602 | 614 | 590 | 600 | 103,000 |
2014/09/03 | 574 | 609 | 574 | 584 | 51,000 |
2014/09/02 | 600 | 601 | 553 | 575 | 105,000 |
2014/09/01 | 548 | 620 | 548 | 600 | 170,000 |
2014/08/29 | 536 | 549 | 518 | 549 | 81,000 |
2014/08/28 | 534 | 598 | 534 | 535 | 245,000 |
2014/08/27 | 494 | 520 | 494 | 519 | 143,000 |
2014/08/26 | 483 | 497 | 478 | 497 | 101,000 |
2014/08/25 | 475 | 485 | 467 | 484 | 89,000 |
2014/08/22 | 461 | 475 | 460 | 475 | 44,000 |
2014/08/21 | 466 | 469 | 460 | 460 | 60,000 |
2014/08/20 | 476 | 483 | 466 | 474 | 64,000 |
2014/08/19 | 459 | 479 | 456 | 475 | 126,000 |
2014/08/18 | 443 | 460 | 443 | 451 | 38,000 |
2014/08/15 | 438 | 448 | 435 | 442 | 35,000 |
2014/08/14 | 429 | 433 | 429 | 430 | 17,000 |
2014/08/13 | 420 | 427 | 420 | 425 | 15,000 |
2014/08/12 | 438 | 438 | 426 | 426 | 12,000 |
2014/08/11 | 414 | 443 | 414 | 425 | 63,000 |
2014/08/08 | 404 | 412 | 400 | 412 | 74,000 |
2014/08/07 | 409 | 410 | 405 | 409 | 13,000 |
2014/08/06 | 409 | 409 | 404 | 409 | 16,000 |
2014/08/05 | 414 | 415 | 404 | 410 | 32,000 |
2014/08/04 | 412 | 412 | 406 | 410 | 29,000 |
2014/08/01 | 413 | 417 | 402 | 417 | 44,000 |
2014/07/31 | 417 | 419 | 417 | 419 | 16,000 |
2014/07/30 | 417 | 418 | 417 | 417 | 36,000 |
2014/07/29 | 422 | 423 | 414 | 417 | 22,000 |
2014/07/28 | 406 | 416 | 405 | 416 | 19,000 |
2014/07/25 | 400 | 410 | 400 | 406 | 54,000 |
2014/07/24 | 415 | 415 | 406 | 406 | 28,000 |
2014/07/23 | 416 | 417 | 405 | 417 | 27,000 |
2014/07/22 | 419 | 423 | 415 | 416 | 57,000 |
2014/07/18 | 385 | 419 | 385 | 412 | 74,000 |
2014/07/17 | 388 | 400 | 386 | 391 | 81,000 |
2014/07/16 | 389 | 389 | 383 | 383 | 23,000 |
2014/07/15 | 388 | 389 | 384 | 389 | 5,000 |
2014/07/14 | 384 | 392 | 384 | 388 | 21,000 |
2014/07/11 | 377 | 379 | 374 | 377 | 24,000 |
2014/07/10 | 382 | 382 | 377 | 378 | 9,000 |
2014/07/09 | 378 | 392 | 378 | 389 | 86,000 |
2014/07/08 | 376 | 380 | 376 | 379 | 22,000 |
2014/07/07 | 374 | 377 | 374 | 374 | 25,000 |
2014/07/04 | 372 | 373 | 370 | 373 | 9,000 |
2014/07/03 | 368 | 370 | 368 | 370 | 24,000 |
2014/07/02 | 369 | 369 | 367 | 367 | 2,000 |
2014/07/01 | 370 | 370 | 367 | 367 | 2,000 |
2014/06/30 | 372 | 372 | 366 | 366 | 23,000 |
2014/06/27 | 370 | 370 | 369 | 369 | 8,000 |
2014/06/26 | 371 | 371 | 369 | 370 | 16,000 |
2014/06/25 | 371 | 371 | 368 | 369 | 17,000 |
2014/06/24 | 376 | 376 | 372 | 372 | 8,000 |
2014/06/23 | 377 | 377 | 370 | 376 | 22,000 |
2014/06/20 | 375 | 379 | 367 | 369 | 29,000 |
2014/06/19 | 365 | 379 | 362 | 375 | 111,000 |
2014/06/18 | 357 | 363 | 357 | 359 | 22,000 |
2014/06/17 | 358 | 358 | 356 | 356 | 27,000 |
2014/06/16 | 359 | 363 | 355 | 355 | 31,000 |
2014/06/13 | 348 | 353 | 347 | 353 | 94,000 |
2014/06/12 | 349 | 349 | 349 | 349 | 5,000 |
2014/06/11 | 349 | 350 | 348 | 350 | 17,000 |
2014/06/10 | 349 | 350 | 347 | 349 | 17,000 |
2014/06/09 | 350 | 352 | 350 | 352 | 7,000 |
2014/06/06 | 348 | 348 | 348 | 348 | 5,000 |
2014/06/05 | 349 | 349 | 345 | 347 | 18,000 |
2014/06/04 | 347 | 348 | 346 | 346 | 9,000 |
2014/06/03 | 352 | 352 | 348 | 349 | 13,000 |
2014/06/02 | 344 | 355 | 344 | 352 | 11,000 |
2014/05/30 | 343 | 344 | 343 | 344 | 7,000 |
2014/05/29 | 344 | 344 | 343 | 343 | 3,000 |
2014/05/28 | 344 | 345 | 344 | 345 | 6,000 |
2014/05/27 | 345 | 345 | 341 | 344 | 12,000 |
2014/05/26 | 342 | 343 | 340 | 340 | 10,000 |
2014/05/23 | 344 | 344 | 340 | 342 | 7,000 |
2014/05/22 | 339 | 343 | 339 | 343 | 9,000 |
2014/05/21 | 333 | 334 | 333 | 334 | 27,000 |
2014/05/20 | 339 | 341 | 337 | 337 | 13,000 |
2014/05/19 | 348 | 348 | 340 | 342 | 21,000 |
2014/05/16 | 360 | 360 | 353 | 355 | 10,000 |
2014/05/15 | 344 | 364 | 344 | 353 | 16,000 |
2014/05/14 | 355 | 355 | 351 | 351 | 5,000 |
2014/05/13 | 358 | 358 | 350 | 353 | 12,000 |
2014/05/12 | 358 | 359 | 356 | 358 | 24,000 |
2014/05/09 | 360 | 363 | 358 | 358 | 30,000 |
2014/05/08 | 360 | 360 | 355 | 360 | 17,000 |
2014/05/07 | 360 | 364 | 360 | 360 | 34,000 |
2014/05/02 | 360 | 360 | 358 | 360 | 24,000 |
2014/05/01 | 353 | 365 | 353 | 358 | 15,000 |
2014/04/30 | 350 | 352 | 349 | 352 | 30,000 |
2014/04/28 | 350 | 350 | 346 | 346 | 28,000 |
2014/04/25 | 350 | 351 | 348 | 350 | 36,000 |
2014/04/24 | 350 | 350 | 348 | 348 | 37,000 |
2014/04/23 | 347 | 352 | 347 | 350 | 29,000 |
2014/04/22 | 345 | 347 | 341 | 347 | 30,000 |
2014/04/21 | 353 | 353 | 350 | 350 | 11,000 |
2014/04/18 | 345 | 351 | 344 | 351 | 31,000 |
2014/04/17 | 341 | 346 | 340 | 346 | 5,000 |
2014/04/16 | 333 | 342 | 333 | 341 | 33,000 |
2014/04/15 | 332 | 334 | 331 | 331 | 13,000 |
2014/04/14 | 332 | 332 | 329 | 331 | 27,000 |
2014/04/11 | 338 | 338 | 332 | 336 | 63,000 |
2014/04/10 | 348 | 348 | 346 | 346 | 16,000 |
2014/04/09 | 348 | 349 | 346 | 346 | 32,000 |
2014/04/08 | 355 | 356 | 350 | 356 | 41,000 |
2014/04/07 | 354 | 357 | 350 | 355 | 55,000 |
2014/04/04 | 350 | 354 | 350 | 353 | 13,000 |
2014/04/03 | 345 | 350 | 345 | 350 | 38,000 |
2014/04/02 | 343 | 351 | 343 | 350 | 23,000 |
2014/04/01 | 338 | 343 | 338 | 343 | 10,000 |
2014/03/31 | 339 | 339 | 337 | 338 | 7,000 |
2014/03/28 | 341 | 341 | 336 | 336 | 12,000 |
2014/03/27 | 329 | 333 | 328 | 333 | 10,000 |
2014/03/26 | 333 | 333 | 326 | 329 | 21,000 |
2014/03/25 | 324 | 326 | 324 | 325 | 7,000 |
2014/03/24 | 322 | 334 | 322 | 328 | 8,000 |
2014/03/20 | 329 | 329 | 320 | 327 | 71,000 |
2014/03/19 | 331 | 332 | 329 | 330 | 13,000 |
2014/03/18 | 329 | 333 | 329 | 331 | 29,000 |
2014/03/17 | 339 | 339 | 327 | 328 | 71,000 |
2014/03/14 | 334 | 334 | 330 | 331 | 28,000 |
2014/03/13 | 334 | 338 | 333 | 338 | 26,000 |
2014/03/12 | 335 | 339 | 333 | 339 | 11,000 |
2014/03/11 | 346 | 346 | 330 | 338 | 51,000 |
2014/03/10 | 344 | 344 | 339 | 339 | 18,000 |
2014/03/07 | 346 | 348 | 344 | 347 | 16,000 |
2014/03/06 | 343 | 350 | 343 | 348 | 8,000 |
2014/03/05 | 344 | 345 | 344 | 344 | 7,000 |
2014/03/04 | 342 | 344 | 342 | 344 | 14,000 |
2014/03/03 | 346 | 349 | 343 | 343 | 33,000 |
2014/02/28 | 335 | 355 | 333 | 351 | 87,000 |
2014/02/27 | 336 | 337 | 335 | 335 | 22,000 |
2014/02/26 | 340 | 341 | 336 | 341 | 4,000 |
2014/02/25 | 340 | 340 | 335 | 340 | 22,000 |
2014/02/24 | 338 | 338 | 334 | 334 | 12,000 |
2014/02/21 | 324 | 342 | 317 | 340 | 27,000 |
2014/02/20 | 317 | 317 | 316 | 317 | 6,000 |
2014/02/19 | 310 | 321 | 310 | 318 | 18,000 |
2014/02/18 | 311 | 315 | 310 | 315 | 20,000 |
2014/02/17 | 314 | 314 | 307 | 309 | 20,000 |
2014/02/14 | 322 | 322 | 307 | 311 | 36,000 |
2014/02/13 | 328 | 328 | 325 | 326 | 12,000 |
2014/02/12 | 334 | 334 | 327 | 327 | 39,000 |
2014/02/10 | 338 | 344 | 332 | 332 | 29,000 |
2014/02/07 | 325 | 330 | 323 | 327 | 21,000 |
2014/02/06 | 305 | 316 | 305 | 316 | 34,000 |
2014/02/05 | 308 | 313 | 290 | 307 | 58,000 |
2014/02/04 | 314 | 314 | 291 | 300 | 203,000 |
2014/02/03 | 356 | 356 | 338 | 338 | 80,000 |
2014/01/31 | 362 | 365 | 358 | 358 | 21,000 |
2014/01/30 | 368 | 368 | 359 | 365 | 34,000 |
2014/01/29 | 362 | 372 | 362 | 372 | 19,000 |
2014/01/28 | 367 | 369 | 353 | 354 | 70,000 |
2014/01/27 | 374 | 374 | 367 | 367 | 42,000 |
2014/01/24 | 377 | 384 | 377 | 383 | 59,000 |
2014/01/23 | 375 | 394 | 374 | 393 | 94,000 |
2014/01/22 | 371 | 373 | 369 | 372 | 16,000 |
2014/01/21 | 373 | 374 | 367 | 370 | 18,000 |
2014/01/20 | 372 | 372 | 367 | 372 | 21,000 |
2014/01/17 | 368 | 371 | 365 | 371 | 22,000 |
2014/01/16 | 374 | 374 | 369 | 370 | 31,000 |
2014/01/15 | 376 | 378 | 370 | 373 | 27,000 |
2014/01/14 | 364 | 369 | 361 | 369 | 12,000 |
2014/01/10 | 369 | 370 | 365 | 368 | 16,000 |
2014/01/09 | 363 | 369 | 363 | 369 | 12,000 |
2014/01/08 | 363 | 365 | 361 | 364 | 13,000 |
2014/01/07 | 365 | 368 | 352 | 367 | 34,000 |
2014/01/06 | 369 | 369 | 361 | 367 | 33,000 |