5921 川岸工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 3,705 | 3,705 | 3,705 | 3,705 | 300 | 3,705 |
| 2025-06-30 | 3,770 | 3,770 | 3,750 | 3,750 | 900 | 3,750 |
| 2025-06-27 | 3,735 | 3,790 | 3,735 | 3,770 | 1,300 | 3,770 |
| 2025-06-26 | 3,740 | 3,740 | 3,735 | 3,735 | 44,000 | 3,735 |
| 2025-06-25 | 3,725 | 3,750 | 3,725 | 3,750 | 600 | 3,750 |
| 2025-06-24 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2025-06-23 | 3,700 | 3,705 | 3,700 | 3,700 | 1,100 | 3,700 |
| 2025-06-20 | 3,700 | 3,710 | 3,665 | 3,700 | 3,900 | 3,700 |
| 2025-06-19 | 3,700 | 3,705 | 3,645 | 3,700 | 1,300 | 3,700 |
| 2025-06-18 | 3,700 | 3,735 | 3,700 | 3,735 | 2,200 | 3,735 |
| 2025-06-17 | 3,700 | 3,715 | 3,660 | 3,660 | 600 | 3,660 |
| 2025-06-16 | 3,665 | 3,670 | 3,665 | 3,670 | 600 | 3,670 |
| 2025-06-13 | 3,740 | 3,740 | 3,655 | 3,655 | 700 | 3,655 |
| 2025-06-12 | 3,775 | 3,775 | 3,700 | 3,700 | 800 | 3,700 |
| 2025-06-11 | 3,680 | 3,715 | 3,680 | 3,715 | 1,700 | 3,715 |
| 2025-06-10 | 3,705 | 3,720 | 3,680 | 3,680 | 500 | 3,680 |
| 2025-06-09 | 3,680 | 3,705 | 3,680 | 3,700 | 2,600 | 3,700 |
| 2025-06-06 | 3,700 | 3,705 | 3,675 | 3,675 | 5,500 | 3,675 |
| 2025-06-05 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-06-04 | 3,760 | 3,760 | 3,700 | 3,710 | 700 | 3,710 |
| 2025-06-03 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2025-06-02 | 3,700 | 3,700 | 3,670 | 3,700 | 1,100 | 3,700 |
| 2025-05-30 | 3,685 | 3,750 | 3,685 | 3,700 | 900 | 3,700 |
| 2025-05-29 | 3,650 | 3,680 | 3,650 | 3,680 | 700 | 3,680 |
| 2025-05-28 | 3,605 | 3,685 | 3,605 | 3,640 | 800 | 3,640 |
| 2025-05-27 | 3,665 | 3,665 | 3,655 | 3,665 | 1,400 | 3,665 |
| 2025-05-26 | 3,640 | 3,675 | 3,640 | 3,675 | 900 | 3,675 |
| 2025-05-23 | 3,675 | 3,675 | 3,650 | 3,650 | 500 | 3,650 |
| 2025-05-22 | 3,705 | 3,705 | 3,705 | 3,705 | 300 | 3,705 |
| 2025-05-21 | 3,745 | 3,745 | 3,710 | 3,715 | 1,200 | 3,715 |
| 2025-05-20 | 3,640 | 3,815 | 3,640 | 3,815 | 600 | 3,815 |
| 2025-05-19 | 3,740 | 3,740 | 3,640 | 3,675 | 800 | 3,675 |
| 2025-05-16 | 3,725 | 3,725 | 3,670 | 3,670 | 400 | 3,670 |
| 2025-05-15 | 3,740 | 3,745 | 3,675 | 3,675 | 2,700 | 3,675 |
| 2025-05-14 | 3,620 | 3,690 | 3,620 | 3,690 | 500 | 3,690 |
| 2025-05-13 | 3,630 | 3,710 | 3,630 | 3,650 | 500 | 3,650 |
| 2025-05-12 | 3,655 | 3,700 | 3,655 | 3,695 | 2,200 | 3,695 |
| 2025-05-09 | 3,585 | 3,655 | 3,585 | 3,655 | 3,300 | 3,655 |
| 2025-05-08 | 3,630 | 3,630 | 3,590 | 3,590 | 700 | 3,590 |
| 2025-05-07 | 3,630 | 3,630 | 3,600 | 3,630 | 1,000 | 3,630 |
| 2025-05-02 | 3,650 | 3,650 | 3,580 | 3,620 | 400 | 3,620 |
| 2025-05-01 | 3,715 | 3,715 | 3,675 | 3,700 | 800 | 3,700 |
| 2025-04-30 | 3,560 | 3,700 | 3,560 | 3,700 | 2,400 | 3,700 |
| 2025-04-28 | 3,535 | 3,630 | 3,520 | 3,615 | 6,300 | 3,615 |
| 2025-04-25 | 3,500 | 3,635 | 3,500 | 3,520 | 1,400 | 3,520 |
| 2025-04-24 | 3,490 | 3,500 | 3,475 | 3,500 | 3,100 | 3,500 |
| 2025-04-23 | 3,500 | 3,505 | 3,485 | 3,485 | 900 | 3,485 |
| 2025-04-22 | 3,465 | 3,515 | 3,465 | 3,515 | 600 | 3,515 |
| 2025-04-21 | 3,465 | 3,470 | 3,465 | 3,465 | 700 | 3,465 |
| 2025-04-18 | 3,500 | 3,550 | 3,465 | 3,535 | 3,100 | 3,535 |
| 2025-04-17 | 3,515 | 3,515 | 3,510 | 3,510 | 500 | 3,510 |
| 2025-04-16 | 3,545 | 3,545 | 3,450 | 3,450 | 1,600 | 3,450 |
| 2025-04-15 | 3,535 | 3,535 | 3,535 | 3,535 | 300 | 3,535 |
| 2025-04-14 | 3,515 | 3,515 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2025-04-11 | 3,505 | 3,505 | 3,505 | 3,505 | 300 | 3,505 |
| 2025-04-10 | 3,600 | 3,600 | 3,555 | 3,555 | 200 | 3,555 |
| 2025-04-09 | 3,485 | 3,500 | 3,420 | 3,495 | 1,100 | 3,495 |
| 2025-04-08 | 3,370 | 3,485 | 3,370 | 3,485 | 2,600 | 3,485 |
| 2025-04-07 | 3,430 | 3,430 | 3,175 | 3,265 | 4,100 | 3,265 |
| 2025-04-04 | 3,680 | 3,680 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2025-04-03 | 3,710 | 3,715 | 3,700 | 3,700 | 1,300 | 3,700 |
| 2025-04-02 | 3,770 | 3,770 | 3,725 | 3,735 | 400 | 3,735 |
| 2025-04-01 | 3,750 | 3,795 | 3,750 | 3,795 | 500 | 3,795 |
| 2025-03-31 | 3,750 | 3,750 | 3,710 | 3,740 | 500 | 3,740 |
| 2025-03-28 | 3,715 | 3,750 | 3,715 | 3,750 | 300 | 3,750 |
| 2025-03-27 | 3,740 | 3,750 | 3,740 | 3,750 | 400 | 3,750 |
| 2025-03-26 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 3,740 |
| 2025-03-25 | 3,775 | 3,775 | 3,735 | 3,735 | 400 | 3,735 |
| 2025-03-24 | 3,745 | 3,785 | 3,745 | 3,780 | 1,300 | 3,780 |
| 2025-03-21 | 3,775 | 3,775 | 3,750 | 3,750 | 1,800 | 3,750 |
| 2025-03-19 | 3,705 | 3,780 | 3,705 | 3,780 | 1,600 | 3,780 |
| 2025-03-18 | 3,805 | 3,805 | 3,775 | 3,775 | 300 | 3,775 |
| 2025-03-17 | 3,795 | 3,805 | 3,735 | 3,735 | 1,100 | 3,735 |
| 2025-03-14 | 3,720 | 3,770 | 3,720 | 3,770 | 2,900 | 3,770 |
| 2025-03-13 | 3,725 | 3,725 | 3,725 | 3,725 | 1,100 | 3,725 |
| 2025-03-12 | 3,705 | 3,705 | 3,700 | 3,700 | 1,500 | 3,700 |
| 2025-03-11 | 3,725 | 3,725 | 3,700 | 3,710 | 1,600 | 3,710 |
| 2025-03-10 | 3,730 | 3,750 | 3,730 | 3,750 | 600 | 3,750 |
| 2025-03-07 | 3,750 | 3,750 | 3,725 | 3,725 | 200 | 3,725 |
| 2025-03-06 | 3,730 | 3,730 | 3,730 | 3,730 | 400 | 3,730 |
| 2025-03-05 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 3,730 |
| 2025-03-04 | 3,765 | 3,765 | 3,735 | 3,735 | 400 | 3,735 |
| 2025-03-03 | 3,725 | 3,750 | 3,725 | 3,750 | 400 | 3,750 |
| 2025-02-28 | - | - | - | 3,770 | - | 3,770 |
| 2025-02-27 | 3,775 | 3,775 | 3,770 | 3,770 | 600 | 3,770 |
| 2025-02-26 | 3,775 | 3,775 | 3,775 | 3,775 | 500 | 3,775 |
| 2025-02-25 | 3,765 | 3,805 | 3,765 | 3,800 | 3,700 | 3,800 |
| 2025-02-21 | 3,785 | 3,785 | 3,710 | 3,725 | 1,900 | 3,725 |
| 2025-02-20 | - | - | - | 3,745 | - | 3,745 |
| 2025-02-19 | 3,725 | 3,745 | 3,710 | 3,745 | 600 | 3,745 |
| 2025-02-18 | 3,730 | 3,750 | 3,730 | 3,735 | 1,800 | 3,735 |
| 2025-02-17 | 3,735 | 3,740 | 3,730 | 3,730 | 1,100 | 3,730 |
| 2025-02-14 | 3,735 | 3,740 | 3,730 | 3,735 | 1,300 | 3,735 |
| 2025-02-13 | 3,735 | 3,735 | 3,705 | 3,730 | 600 | 3,730 |
| 2025-02-12 | 3,735 | 3,735 | 3,720 | 3,735 | 400 | 3,735 |
| 2025-02-10 | 3,700 | 3,745 | 3,700 | 3,735 | 900 | 3,735 |
| 2025-02-07 | 3,700 | 3,700 | 3,700 | 3,700 | 3,500 | 3,700 |
| 2025-02-06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,200 | 3,700 |
| 2025-02-05 | 3,835 | 3,835 | 3,685 | 3,690 | 3,900 | 3,690 |
| 2025-02-04 | 3,710 | 3,740 | 3,695 | 3,720 | 25,500 | 3,720 |
| 2025-02-03 | 3,705 | 3,725 | 3,695 | 3,695 | 3,500 | 3,695 |
| 2025-01-31 | 3,610 | 3,680 | 3,605 | 3,680 | 700 | 3,680 |
| 2025-01-30 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,590 |
| 2025-01-29 | 3,615 | 3,615 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-01-28 | 3,615 | 3,615 | 3,600 | 3,600 | 200 | 3,600 |
| 2025-01-27 | 3,630 | 3,630 | 3,575 | 3,575 | 1,700 | 3,575 |
| 2025-01-24 | 3,600 | 3,605 | 3,600 | 3,600 | 1,800 | 3,600 |
| 2025-01-23 | 3,610 | 3,610 | 3,600 | 3,600 | 800 | 3,600 |
| 2025-01-22 | 3,630 | 3,630 | 3,605 | 3,605 | 1,400 | 3,605 |
| 2025-01-21 | 3,620 | 3,625 | 3,620 | 3,625 | 500 | 3,625 |
| 2025-01-20 | 3,660 | 3,660 | 3,615 | 3,620 | 1,900 | 3,620 |
| 2025-01-17 | 3,675 | 3,675 | 3,675 | 3,675 | 300 | 3,675 |
| 2025-01-16 | 3,690 | 3,690 | 3,620 | 3,620 | 700 | 3,620 |
| 2025-01-15 | 3,695 | 3,695 | 3,640 | 3,640 | 800 | 3,640 |
| 2025-01-14 | 3,655 | 3,655 | 3,640 | 3,640 | 700 | 3,640 |
| 2025-01-10 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 2025-01-09 | 3,670 | 3,670 | 3,670 | 3,670 | 700 | 3,670 |
| 2025-01-08 | 3,670 | 3,695 | 3,650 | 3,670 | 1,500 | 3,670 |
| 2025-01-07 | 3,665 | 3,675 | 3,645 | 3,670 | 1,200 | 3,670 |
| 2025-01-06 | 3,650 | 3,660 | 3,645 | 3,645 | 800 | 3,645 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株