5921 川岸工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,804	2,804	2,804	2,804	400	2,804
2023-06-08	2,794	2,829	2,794	2,826	3,600	2,826
2023-06-07	2,813	2,819	2,806	2,811	2,100	2,811
2023-06-06	2,835	2,835	2,785	2,825	2,500	2,825
2023-06-05	2,794	2,796	2,794	2,796	200	2,796
2023-06-02	2,793	2,800	2,793	2,793	500	2,793
2023-06-01	2,790	2,792	2,790	2,791	400	2,791
2023-05-31	2,829	2,829	2,786	2,790	900	2,790
2023-05-30	2,802	2,849	2,802	2,819	1,100	2,819
2023-05-29	2,770	2,830	2,765	2,830	3,500	2,830
2023-05-26	2,775	2,800	2,775	2,775	800	2,775
2023-05-25	2,756	2,773	2,756	2,771	800	2,771
2023-05-24	2,763	2,763	2,712	2,761	1,600	2,761
2023-05-23	2,815	2,815	2,785	2,785	800	2,785
2023-05-22	2,782	2,793	2,780	2,793	1,200	2,793
2023-05-19	-	-	-	2,811	-	2,811
2023-05-18	2,829	2,829	2,802	2,811	1,500	2,811
2023-05-17	2,835	2,850	2,825	2,832	1,100	2,832
2023-05-16	2,847	2,859	2,832	2,857	1,400	2,857
2023-05-15	2,808	2,820	2,808	2,820	900	2,820
2023-05-12	2,800	2,820	2,796	2,802	2,100	2,802
2023-05-11	2,839	2,848	2,783	2,813	2,000	2,813
2023-05-10	2,830	2,849	2,813	2,845	2,200	2,845
2023-05-09	2,817	2,832	2,817	2,832	1,200	2,832
2023-05-08	2,800	2,818	2,796	2,818	2,300	2,818
2023-05-02	2,788	2,788	2,771	2,781	1,300	2,781
2023-05-01	2,825	2,825	2,805	2,805	900	2,805
2023-04-28	2,817	2,825	2,779	2,785	1,600	2,785
2023-04-27	2,771	2,777	2,762	2,777	800	2,777
2023-04-26	2,762	2,789	2,761	2,770	4,600	2,770
2023-04-25	2,771	2,976	2,753	2,789	39,500	2,789
2023-04-24	2,704	2,704	2,704	2,704	100	2,704
2023-04-21	2,685	2,685	2,662	2,662	200	2,662
2023-04-20	-	-	-	2,676	-	2,676
2023-04-19	2,688	2,696	2,676	2,676	500	2,676
2023-04-18	2,675	2,685	2,663	2,685	800	2,685
2023-04-17	2,658	2,675	2,658	2,675	800	2,675
2023-04-14	2,670	2,670	2,658	2,658	700	2,658
2023-04-13	2,654	2,664	2,654	2,664	300	2,664
2023-04-12	2,655	2,655	2,645	2,655	1,300	2,655
2023-04-11	2,650	2,650	2,650	2,650	400	2,650
2023-04-10	2,651	2,652	2,644	2,650	700	2,650
2023-04-07	-	-	-	2,671	-	2,671
2023-04-06	2,650	2,671	2,650	2,671	700	2,671
2023-04-05	2,677	2,684	2,675	2,683	5,100	2,683
2023-04-04	2,650	2,673	2,627	2,673	5,900	2,673
2023-04-03	2,643	2,654	2,627	2,654	1,600	2,654
2023-03-31	2,630	2,640	2,630	2,640	600	2,640
2023-03-30	2,629	2,629	2,625	2,628	300	2,628
2023-03-29	2,625	2,625	2,625	2,625	1,200	2,625
2023-03-28	2,620	2,625	2,620	2,625	300	2,625
2023-03-27	2,617	2,620	2,617	2,620	1,000	2,620
2023-03-24	2,609	2,619	2,609	2,609	4,100	2,609
2023-03-23	2,608	2,609	2,608	2,608	17,400	2,608
2023-03-22	2,608	2,610	2,608	2,610	300	2,610
2023-03-20	2,611	2,617	2,609	2,609	800	2,609
2023-03-17	2,610	2,634	2,610	2,610	5,100	2,610
2023-03-16	2,615	2,615	2,601	2,611	6,900	2,611
2023-03-15	2,647	2,647	2,630	2,630	1,300	2,630
2023-03-14	2,649	2,649	2,620	2,620	4,700	2,620
2023-03-13	2,656	2,685	2,648	2,657	11,400	2,657
2023-03-10	2,679	2,679	2,661	2,661	700	2,661
2023-03-09	2,661	2,707	2,661	2,686	2,600	2,686
2023-03-08	2,657	2,657	2,657	2,657	700	2,657
2023-03-07	2,658	2,661	2,647	2,657	5,500	2,657
2023-03-06	2,650	2,666	2,645	2,658	6,100	2,658
2023-03-03	2,635	2,657	2,635	2,650	11,600	2,650
2023-03-02	2,649	2,649	2,635	2,635	8,800	2,635
2023-03-01	2,641	2,643	2,635	2,641	6,900	2,641
2023-02-28	2,651	2,655	2,640	2,641	5,500	2,641
2023-02-27	2,650	2,660	2,645	2,650	1,000	2,650
2023-02-24	2,631	2,640	2,630	2,640	2,500	2,640
2023-02-22	2,630	2,636	2,630	2,631	1,700	2,631
2023-02-21	2,637	2,648	2,637	2,640	1,100	2,640
2023-02-20	2,638	2,648	2,635	2,648	1,600	2,648
2023-02-17	2,635	2,638	2,620	2,638	4,000	2,638
2023-02-16	2,636	2,637	2,629	2,636	1,200	2,636
2023-02-15	2,644	2,644	2,630	2,630	1,400	2,630
2023-02-14	2,629	2,639	2,629	2,631	2,500	2,631
2023-02-13	2,665	2,667	2,651	2,665	1,400	2,665
2023-02-10	2,670	2,670	2,667	2,667	2,600	2,667
2023-02-09	2,660	2,680	2,660	2,670	500	2,670
2023-02-08	2,676	2,676	2,649	2,649	300	2,649
2023-02-07	2,685	2,685	2,647	2,647	600	2,647
2023-02-06	2,649	2,750	2,626	2,688	7,500	2,688
2023-02-03	2,639	2,639	2,605	2,629	2,800	2,629
2023-02-02	2,646	2,646	2,637	2,641	1,100	2,641
2023-02-01	2,646	2,646	2,644	2,644	300	2,644
2023-01-31	2,635	2,647	2,632	2,633	1,000	2,633
2023-01-30	2,641	2,651	2,633	2,633	1,900	2,633
2023-01-27	2,630	2,631	2,630	2,631	1,300	2,631
2023-01-26	2,630	2,637	2,626	2,630	8,200	2,630
2023-01-25	2,631	2,631	2,621	2,630	900	2,630
2023-01-24	2,630	2,631	2,625	2,631	1,300	2,631
2023-01-23	2,628	2,628	2,628	2,628	100	2,628
2023-01-20	2,616	2,616	2,615	2,615	600	2,615
2023-01-19	2,630	2,635	2,620	2,620	900	2,620
2023-01-18	2,635	2,635	2,635	2,635	100	2,635
2023-01-17	2,636	2,645	2,615	2,645	500	2,645
2023-01-16	2,657	2,657	2,612	2,612	900	2,612
2023-01-13	2,640	2,642	2,633	2,635	900	2,635
2023-01-12	-	-	-	2,638	-	2,638
2023-01-11	2,615	2,639	2,615	2,638	400	2,638
2023-01-10	2,635	2,635	2,620	2,628	1,600	2,628
2023-01-06	2,615	2,635	2,615	2,635	4,300	2,635
2023-01-05	2,642	2,642	2,616	2,632	1,000	2,632
2023-01-04	2,619	2,626	2,619	2,619	1,100	2,619

分割・併合履歴： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株