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 |
---|---|---|---|---|---|
2016/12/30 | 511 | 518 | 507 | 513 | 67,000 |
2016/12/29 | 514 | 514 | 512 | 514 | 5,000 |
2016/12/28 | 517 | 520 | 515 | 517 | 19,000 |
2016/12/27 | 514 | 518 | 510 | 514 | 30,000 |
2016/12/26 | 507 | 514 | 507 | 514 | 57,000 |
2016/12/22 | 513 | 514 | 506 | 507 | 19,000 |
2016/12/21 | 512 | 516 | 510 | 512 | 26,000 |
2016/12/20 | 512 | 515 | 503 | 512 | 47,000 |
2016/12/19 | 516 | 519 | 510 | 512 | 86,000 |
2016/12/16 | 523 | 524 | 520 | 524 | 33,000 |
2016/12/15 | 527 | 534 | 524 | 524 | 53,000 |
2016/12/14 | 534 | 534 | 523 | 527 | 56,000 |
2016/12/13 | 528 | 530 | 524 | 529 | 47,000 |
2016/12/12 | 530 | 537 | 523 | 529 | 39,000 |
2016/12/09 | 518 | 534 | 518 | 530 | 65,000 |
2016/12/08 | 518 | 523 | 517 | 518 | 30,000 |
2016/12/07 | 516 | 517 | 515 | 515 | 17,000 |
2016/12/06 | 515 | 520 | 515 | 515 | 22,000 |
2016/12/05 | 516 | 516 | 515 | 515 | 7,000 |
2016/12/02 | 515 | 518 | 514 | 516 | 52,000 |
2016/12/01 | 518 | 523 | 514 | 515 | 62,000 |
2016/11/30 | 514 | 516 | 514 | 516 | 26,000 |
2016/11/29 | 514 | 523 | 513 | 513 | 41,000 |
2016/11/28 | 517 | 517 | 513 | 513 | 24,000 |
2016/11/25 | 519 | 519 | 508 | 515 | 31,000 |
2016/11/24 | 518 | 519 | 515 | 519 | 14,000 |
2016/11/22 | 517 | 520 | 510 | 515 | 48,000 |
2016/11/21 | 508 | 519 | 508 | 515 | 152,000 |
2016/11/18 | 505 | 508 | 504 | 508 | 30,000 |
2016/11/17 | 509 | 510 | 504 | 504 | 12,000 |
2016/11/16 | 504 | 510 | 504 | 508 | 80,000 |
2016/11/15 | 505 | 508 | 501 | 508 | 98,000 |
2016/11/14 | 495 | 506 | 494 | 505 | 308,000 |
2016/11/11 | 543 | 546 | 540 | 546 | 60,000 |
2016/11/10 | 545 | 546 | 540 | 540 | 35,000 |
2016/11/09 | 547 | 547 | 522 | 529 | 52,000 |
2016/11/08 | 550 | 553 | 546 | 546 | 46,000 |
2016/11/07 | 541 | 546 | 540 | 546 | 51,000 |
2016/11/04 | 540 | 544 | 537 | 541 | 68,000 |
2016/11/02 | 544 | 545 | 540 | 541 | 51,000 |
2016/11/01 | 546 | 549 | 541 | 544 | 49,000 |
2016/10/31 | 545 | 554 | 545 | 546 | 53,000 |
2016/10/28 | 538 | 556 | 538 | 544 | 128,000 |
2016/10/27 | 544 | 544 | 537 | 538 | 64,000 |
2016/10/26 | 541 | 544 | 537 | 544 | 56,000 |
2016/10/25 | 540 | 558 | 540 | 541 | 158,000 |
2016/10/24 | 534 | 536 | 532 | 535 | 34,000 |
2016/10/21 | 534 | 536 | 533 | 533 | 14,000 |
2016/10/20 | 535 | 537 | 533 | 533 | 25,000 |
2016/10/19 | 533 | 536 | 531 | 534 | 24,000 |
2016/10/18 | 533 | 535 | 532 | 532 | 29,000 |
2016/10/17 | 531 | 533 | 531 | 532 | 7,000 |
2016/10/14 | 530 | 534 | 529 | 533 | 28,000 |
2016/10/13 | 528 | 529 | 528 | 529 | 9,000 |
2016/10/12 | 526 | 530 | 525 | 528 | 24,000 |
2016/10/11 | 525 | 530 | 525 | 525 | 57,000 |
2016/10/07 | 524 | 524 | 520 | 523 | 24,000 |
2016/10/06 | 529 | 529 | 524 | 524 | 21,000 |
2016/10/05 | 531 | 531 | 528 | 528 | 12,000 |
2016/10/04 | 527 | 531 | 527 | 527 | 27,000 |
2016/10/03 | 529 | 535 | 529 | 533 | 22,000 |
2016/09/30 | 529 | 534 | 528 | 528 | 15,000 |
2016/09/29 | 527 | 535 | 527 | 535 | 92,000 |
2016/09/28 | 525 | 534 | 525 | 529 | 12,000 |
2016/09/27 | 536 | 537 | 531 | 535 | 25,000 |
2016/09/26 | 538 | 538 | 535 | 535 | 31,000 |
2016/09/23 | 532 | 535 | 527 | 532 | 45,000 |
2016/09/21 | 527 | 527 | 502 | 527 | 84,000 |
2016/09/20 | 537 | 537 | 530 | 533 | 54,000 |
2016/09/16 | 538 | 539 | 534 | 537 | 11,000 |
2016/09/15 | 538 | 538 | 531 | 537 | 26,000 |
2016/09/14 | 544 | 544 | 537 | 537 | 4,000 |
2016/09/12 | 546 | 546 | 537 | 540 | 18,000 |
2016/09/09 | 545 | 548 | 545 | 548 | 21,000 |
2016/09/08 | 540 | 540 | 540 | 540 | 3,000 |
2016/09/07 | 542 | 542 | 538 | 541 | 8,000 |
2016/09/06 | 537 | 545 | 537 | 543 | 25,000 |
2016/09/05 | 534 | 542 | 534 | 537 | 15,000 |
2016/09/02 | 530 | 531 | 529 | 529 | 7,000 |
2016/09/01 | 531 | 532 | 530 | 532 | 10,000 |
2016/08/31 | 523 | 527 | 521 | 526 | 21,000 |
2016/08/30 | 530 | 533 | 530 | 532 | 8,000 |
2016/08/29 | 530 | 531 | 518 | 528 | 34,000 |
2016/08/26 | 535 | 535 | 521 | 525 | 35,000 |
2016/08/25 | 549 | 549 | 524 | 537 | 88,000 |
2016/08/24 | 558 | 559 | 555 | 555 | 16,000 |
2016/08/23 | 558 | 561 | 558 | 558 | 8,000 |
2016/08/22 | 551 | 556 | 550 | 556 | 13,000 |
2016/08/19 | 554 | 555 | 552 | 555 | 28,000 |
2016/08/18 | 568 | 568 | 554 | 554 | 23,000 |
2016/08/17 | 562 | 568 | 562 | 568 | 21,000 |
2016/08/16 | 570 | 575 | 560 | 565 | 75,000 |
2016/08/15 | 568 | 577 | 565 | 570 | 72,000 |
2016/08/12 | 573 | 573 | 561 | 565 | 40,000 |
2016/08/10 | 570 | 570 | 552 | 563 | 152,000 |
2016/08/09 | 572 | 579 | 568 | 573 | 181,000 |
2016/08/08 | 550 | 566 | 550 | 564 | 129,000 |
2016/08/05 | 538 | 545 | 538 | 543 | 27,000 |
2016/08/04 | 537 | 543 | 537 | 539 | 25,000 |
2016/08/03 | 542 | 545 | 538 | 538 | 47,000 |
2016/08/02 | 545 | 546 | 541 | 541 | 56,000 |
2016/08/01 | 540 | 544 | 538 | 540 | 111,000 |
2016/07/29 | 537 | 538 | 534 | 538 | 45,000 |
2016/07/28 | 531 | 536 | 531 | 535 | 43,000 |
2016/07/27 | 528 | 533 | 528 | 529 | 46,000 |
2016/07/26 | 531 | 532 | 525 | 528 | 54,000 |
2016/07/25 | 545 | 547 | 526 | 527 | 258,000 |
2016/07/22 | 508 | 513 | 502 | 505 | 23,000 |
2016/07/21 | 507 | 509 | 506 | 506 | 29,000 |
2016/07/20 | 509 | 509 | 504 | 509 | 10,000 |
2016/07/19 | 508 | 509 | 501 | 509 | 20,000 |
2016/07/15 | 506 | 517 | 506 | 506 | 93,000 |
2016/07/14 | 499 | 506 | 499 | 506 | 27,000 |
2016/07/13 | 500 | 503 | 495 | 502 | 38,000 |
2016/07/12 | 497 | 508 | 497 | 500 | 30,000 |
2016/07/11 | 482 | 494 | 482 | 493 | 28,000 |
2016/07/08 | 484 | 484 | 478 | 479 | 14,000 |
2016/07/07 | 492 | 492 | 482 | 482 | 17,000 |
2016/07/06 | 494 | 494 | 482 | 488 | 30,000 |
2016/07/05 | 499 | 500 | 495 | 500 | 26,000 |
2016/07/04 | 498 | 504 | 498 | 501 | 16,000 |
2016/07/01 | 495 | 500 | 495 | 498 | 26,000 |
2016/06/30 | 497 | 497 | 494 | 495 | 14,000 |
2016/06/29 | 484 | 493 | 484 | 490 | 15,000 |
2016/06/28 | 478 | 479 | 476 | 476 | 7,000 |
2016/06/27 | 465 | 475 | 461 | 470 | 18,000 |
2016/06/24 | 490 | 490 | 441 | 457 | 106,000 |
2016/06/23 | 487 | 489 | 483 | 488 | 29,000 |
2016/06/22 | 490 | 490 | 482 | 484 | 26,000 |
2016/06/21 | 486 | 488 | 479 | 488 | 15,000 |
2016/06/20 | 473 | 485 | 471 | 480 | 43,000 |
2016/06/17 | 488 | 493 | 478 | 478 | 29,000 |
2016/06/16 | 499 | 499 | 475 | 480 | 91,000 |
2016/06/15 | 493 | 503 | 493 | 499 | 22,000 |
2016/06/14 | 511 | 514 | 488 | 495 | 72,000 |
2016/06/13 | 517 | 518 | 501 | 507 | 108,000 |
2016/06/10 | 531 | 531 | 520 | 523 | 48,000 |
2016/06/09 | 524 | 536 | 524 | 531 | 76,000 |
2016/06/08 | 515 | 520 | 512 | 519 | 117,000 |
2016/06/07 | 505 | 513 | 504 | 513 | 41,000 |
2016/06/06 | 495 | 513 | 495 | 507 | 63,000 |
2016/06/03 | 504 | 506 | 503 | 503 | 18,000 |
2016/06/02 | 512 | 513 | 504 | 508 | 123,000 |
2016/06/01 | 494 | 495 | 493 | 494 | 13,000 |
2016/05/31 | 494 | 500 | 494 | 494 | 70,000 |
2016/05/30 | 490 | 495 | 490 | 493 | 22,000 |
2016/05/27 | 488 | 499 | 488 | 492 | 35,000 |
2016/05/26 | 479 | 481 | 478 | 481 | 16,000 |
2016/05/25 | 480 | 483 | 478 | 478 | 16,000 |
2016/05/24 | 477 | 481 | 474 | 477 | 29,000 |
2016/05/23 | 476 | 480 | 475 | 477 | 26,000 |
2016/05/20 | 476 | 479 | 473 | 476 | 12,000 |
2016/05/19 | 473 | 481 | 470 | 476 | 27,000 |
2016/05/18 | 488 | 488 | 472 | 472 | 42,000 |
2016/05/17 | 491 | 491 | 486 | 487 | 17,000 |
2016/05/16 | 500 | 504 | 489 | 489 | 51,000 |
2016/05/13 | 494 | 505 | 494 | 498 | 62,000 |
2016/05/12 | 499 | 506 | 486 | 494 | 80,000 |
2016/05/11 | 500 | 500 | 496 | 496 | 14,000 |
2016/05/10 | 495 | 506 | 491 | 500 | 38,000 |
2016/05/09 | 511 | 520 | 497 | 499 | 156,000 |
2016/05/06 | 481 | 489 | 481 | 485 | 10,000 |
2016/05/02 | 481 | 484 | 475 | 480 | 25,000 |
2016/04/28 | 498 | 504 | 476 | 486 | 54,000 |
2016/04/27 | 490 | 505 | 490 | 499 | 19,000 |
2016/04/26 | 496 | 496 | 488 | 494 | 18,000 |
2016/04/25 | 498 | 498 | 488 | 496 | 34,000 |
2016/04/22 | 496 | 497 | 494 | 497 | 11,000 |
2016/04/21 | 494 | 497 | 492 | 494 | 79,000 |
2016/04/20 | 497 | 497 | 493 | 497 | 9,000 |
2016/04/19 | 498 | 498 | 496 | 497 | 6,000 |
2016/04/18 | 497 | 498 | 497 | 497 | 5,000 |
2016/04/15 | 490 | 499 | 490 | 496 | 22,000 |
2016/04/14 | 492 | 495 | 488 | 491 | 14,000 |
2016/04/13 | 493 | 499 | 490 | 490 | 32,000 |
2016/04/12 | 485 | 493 | 485 | 492 | 24,000 |
2016/04/11 | 480 | 486 | 480 | 486 | 18,000 |
2016/04/08 | 468 | 484 | 468 | 482 | 42,000 |
2016/04/07 | 473 | 473 | 467 | 472 | 13,000 |
2016/04/06 | 460 | 475 | 460 | 475 | 25,000 |
2016/04/05 | 474 | 474 | 456 | 462 | 55,000 |
2016/04/04 | 491 | 491 | 471 | 478 | 80,000 |
2016/04/01 | 499 | 499 | 491 | 496 | 48,000 |
2016/03/31 | 504 | 506 | 498 | 499 | 94,000 |
2016/03/30 | 514 | 514 | 503 | 503 | 105,000 |
2016/03/29 | 526 | 528 | 513 | 517 | 136,000 |
2016/03/28 | 548 | 550 | 505 | 525 | 603,000 |
2016/03/25 | 430 | 508 | 430 | 508 | 730,000 |
2016/03/24 | 423 | 430 | 422 | 428 | 50,000 |
2016/03/23 | 423 | 423 | 423 | 423 | 10,000 |
2016/03/22 | 418 | 418 | 418 | 418 | 31,000 |
2016/03/18 | 413 | 415 | 413 | 413 | 8,000 |
2016/03/17 | 417 | 421 | 415 | 415 | 6,000 |
2016/03/16 | 417 | 421 | 417 | 421 | 3,000 |
2016/03/15 | 423 | 423 | 415 | 417 | 33,000 |
2016/03/14 | 416 | 423 | 416 | 423 | 8,000 |
2016/03/11 | 420 | 423 | 420 | 423 | 4,000 |
2016/03/10 | 420 | 422 | 417 | 422 | 8,000 |
2016/03/09 | 418 | 418 | 412 | 412 | 8,000 |
2016/03/08 | 420 | 420 | 420 | 420 | 10,000 |
2016/03/07 | 420 | 420 | 418 | 418 | 5,000 |
2016/03/04 | 412 | 415 | 412 | 415 | 6,000 |
2016/03/03 | 412 | 415 | 412 | 415 | 24,000 |
2016/03/02 | 410 | 415 | 410 | 415 | 16,000 |
2016/03/01 | 408 | 408 | 408 | 408 | 1,000 |
2016/02/29 | 414 | 414 | 412 | 412 | 11,000 |
2016/02/26 | 415 | 415 | 412 | 415 | 8,000 |
2016/02/25 | 416 | 416 | 412 | 415 | 4,000 |
2016/02/24 | 416 | 416 | 416 | 416 | 4,000 |
2016/02/23 | 428 | 428 | 420 | 420 | 7,000 |
2016/02/22 | 427 | 427 | 425 | 425 | 6,000 |
2016/02/19 | 429 | 429 | 429 | 429 | 1,000 |
2016/02/18 | 429 | 430 | 423 | 430 | 8,000 |
2016/02/17 | 425 | 429 | 425 | 429 | 11,000 |
2016/02/16 | 417 | 425 | 417 | 425 | 29,000 |
2016/02/15 | 390 | 418 | 390 | 418 | 55,000 |
2016/02/12 | 384 | 388 | 371 | 386 | 100,000 |
2016/02/10 | 375 | 395 | 371 | 389 | 22,000 |
2016/02/09 | 370 | 370 | 370 | 370 | 5,000 |
2016/02/08 | 372 | 375 | 371 | 375 | 4,000 |
2016/02/05 | 381 | 381 | 375 | 375 | 8,000 |
2016/02/04 | 384 | 384 | 377 | 381 | 9,000 |
2016/02/03 | 388 | 388 | 377 | 384 | 13,000 |
2016/02/02 | 376 | 380 | 376 | 380 | 2,000 |
2016/02/01 | 379 | 387 | 379 | 380 | 6,000 |
2016/01/29 | 379 | 379 | 371 | 379 | 9,000 |
2016/01/28 | 379 | 379 | 379 | 379 | 1,000 |
2016/01/26 | 375 | 375 | 370 | 370 | 7,000 |
2016/01/25 | 377 | 379 | 375 | 375 | 6,000 |
2016/01/22 | 372 | 383 | 370 | 378 | 24,000 |
2016/01/21 | 383 | 388 | 375 | 375 | 13,000 |
2016/01/20 | 390 | 390 | 375 | 383 | 9,000 |
2016/01/19 | 376 | 392 | 376 | 392 | 3,000 |
2016/01/18 | 380 | 380 | 374 | 375 | 15,000 |
2016/01/15 | 389 | 398 | 383 | 390 | 17,000 |
2016/01/14 | 394 | 394 | 393 | 393 | 2,000 |
2016/01/13 | 386 | 399 | 386 | 395 | 8,000 |
2016/01/12 | 375 | 386 | 375 | 386 | 6,000 |
2016/01/08 | 387 | 387 | 383 | 383 | 14,000 |
2016/01/07 | 384 | 390 | 384 | 390 | 5,000 |
2016/01/06 | 384 | 386 | 384 | 384 | 10,000 |
2016/01/05 | 386 | 386 | 381 | 381 | 10,000 |
2016/01/04 | 385 | 394 | 385 | 385 | 20,000 |