5921 川岸工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-013,7153,7153,7003,7006003,700
2024-10-313,7853,7853,7253,7257003,725
2024-10-303,8153,8153,7253,7309003,730
2024-10-293,6053,8153,6053,8157,4003,815
2024-10-283,5653,5653,5553,5552,2003,555
2024-10-253,6003,6053,5653,5659003,565
2024-10-243,6253,6253,5803,5904,6003,590
2024-10-233,6303,6353,6103,6251,5003,625
2024-10-223,6853,6853,6303,6309003,630
2024-10-213,6853,6853,6853,6852003,685
2024-10-183,6803,6803,6803,6801003,680
2024-10-173,7303,7303,6803,6802,9003,680
2024-10-163,6553,6803,6503,6807003,680
2024-10-153,7003,7003,6503,6502,8003,650
2024-10-113,6603,6903,6203,66513,4003,665
2024-10-103,6003,6203,6003,6204003,620
2024-10-093,6153,6153,5603,5951,5003,595
2024-10-083,6353,6553,6003,6001,0003,600
2024-10-073,6653,6753,6253,6253,1003,625
2024-10-043,6853,6853,6303,6305003,630
2024-10-033,6953,6953,6353,6751,0003,675
2024-10-023,6553,6753,6553,6756003,675
2024-10-013,7503,7603,6553,65592,0003,655
2024-09-303,7103,7103,5703,68016,4003,680
2024-09-273,7103,8453,7103,7502,8003,750
2024-09-263,8303,8803,8303,8801,2003,880
2024-09-253,8203,8203,8003,8154003,815
2024-09-243,8003,8553,7853,7853,3003,785
2024-09-203,8053,8303,8053,8101,6003,810
2024-09-193,8003,8353,7853,8054003,805
2024-09-183,8353,8353,8003,8003003,800
2024-09-173,8053,8053,7703,8008003,800
2024-09-133,8903,8903,8053,8056003,805
2024-09-123,8703,8703,8203,8351,2003,835
2024-09-113,8253,8253,7753,8009003,800
2024-09-103,8053,8253,8053,8251,3003,825
2024-09-093,8003,8003,7503,8001,1003,800
2024-09-063,8953,8953,8553,8555003,855
2024-09-053,8803,9503,8803,8951,4003,895
2024-09-044,0304,0303,9503,9501,1003,950
2024-09-034,0254,0854,0254,0853004,085
2024-09-023,9704,0453,9704,0452,0004,045
2024-08-303,9453,9903,9003,9709003,970
2024-08-293,9803,9803,9503,9656003,965
2024-08-283,9453,9803,9003,9807003,980
2024-08-273,9503,9553,9453,9451,6003,945
2024-08-263,9603,9803,9553,9701,4003,970
2024-08-233,9153,9603,8853,9602,1003,960
2024-08-223,9203,9353,8703,8705003,870
2024-08-213,9153,9203,8853,9201,1003,920
2024-08-203,9153,9153,9003,9151,8003,915
2024-08-193,9453,9453,9053,9053,4003,905
2024-08-163,9853,9953,8953,9256,3003,925
2024-08-153,8353,9353,8303,9304,5003,930
2024-08-143,7153,8003,7053,78520,0003,785
2024-08-133,6803,7953,6753,7054,6003,705
2024-08-093,7003,7203,6803,6805,6003,680
2024-08-083,5553,6303,5553,6305003,630
2024-08-073,3803,6003,3803,55517,4003,555
2024-08-063,4453,5203,4353,4506,2003,450
2024-08-053,6953,6953,1703,1707,0003,170
2024-08-024,1554,1553,8253,8258,9003,825
2024-08-014,2804,2804,1604,1954004,195
2024-07-314,2204,2854,2204,2801,7004,280
2024-07-304,3204,3204,2004,2203,8004,220
2024-07-294,3704,3704,2804,3209,6004,320
2024-07-264,2254,4004,2254,40013,2004,400
2024-07-254,2004,2154,1554,2103,4004,210
2024-07-244,3154,3154,2554,2604,4004,260
2024-07-234,2904,3154,2904,2951,6004,295
2024-07-224,2804,3104,2704,2803,1004,280
2024-07-194,3004,3004,2754,2801,0004,280
2024-07-184,3404,3404,3104,3102004,310
2024-07-174,3554,3554,3404,3456004,345
2024-07-164,3354,3354,3054,3201,0004,320
2024-07-124,2804,3004,2754,3002,0004,300
2024-07-114,2704,2754,2704,2753004,275
2024-07-104,2804,2804,2654,2654004,265
2024-07-094,2854,2854,2754,2754004,275
2024-07-084,2854,2854,2754,2753004,275
2024-07-054,2754,2804,2754,2802,1004,280
2024-07-044,2804,2804,2704,2752,5004,275
2024-07-034,3054,3054,2704,2804,2004,280
2024-07-024,2804,3054,2804,3052,9004,305
2024-07-014,2854,3054,2804,2805004,280
2024-06-284,3254,3304,2754,2751,6004,275
2024-06-274,3304,3304,2804,3205004,320
2024-06-264,3254,3254,3154,3154004,315
2024-06-254,3254,3254,3254,3252004,325
2024-06-24---4,330-4,330
2024-06-214,3204,3354,2904,3302,6004,330
2024-06-204,3204,3204,3204,3201004,320
2024-06-194,3054,3654,2954,3201,0004,320
2024-06-184,3554,3554,2854,2852,5004,285
2024-06-174,3704,3704,3204,3207004,320
2024-06-144,3804,3804,3704,3707004,370
2024-06-134,3354,3354,3004,3151,0004,315
2024-06-124,3354,3354,3354,3351004,335
2024-06-114,3204,3504,3204,3502004,350
2024-06-104,3104,3204,3104,3202004,320
2024-06-074,3504,3504,3054,3101,3004,310
2024-06-06---4,285-4,285
2024-06-054,2854,2854,2854,2851004,285
2024-06-044,3054,3604,3004,3001,8004,300
2024-06-034,3504,3504,3004,3001,0004,300
2024-05-314,3004,3654,2954,3001,1004,300
2024-05-304,3754,3754,3004,3005,2004,300
2024-05-294,3754,3754,3754,3756004,375
2024-05-284,4004,4354,3654,3757004,375
2024-05-274,4304,4304,4004,4002,2004,400
2024-05-244,4154,4654,4154,4301,3004,430
2024-05-234,4754,4754,4004,4151,9004,415
2024-05-224,4404,4404,4404,4407004,440
2024-05-214,4254,4554,4154,4252,0004,425
2024-05-204,4454,4604,4204,4251,5004,425
2024-05-174,4754,4754,4154,4451,3004,445
2024-05-164,4404,4504,4004,41517,8004,415
2024-05-154,4454,4654,4104,4402,0004,440
2024-05-144,5154,5154,3704,4455,7004,445
2024-05-134,4504,5154,4054,5152,1004,515
2024-05-104,4704,4704,4704,4709004,470
2024-05-094,4904,5154,4454,4702,4004,470
2024-05-084,5304,5304,4854,4901,0004,490
2024-05-074,5254,5354,5254,5304004,530
2024-05-024,3654,5454,3654,50013,4004,500
2024-05-014,4354,4954,3604,4354,3004,435
2024-04-304,4504,4654,4004,4353,5004,435
2024-04-264,5204,5204,4754,4755004,475
2024-04-254,4954,5254,4804,5209004,520
2024-04-244,5204,5254,3404,4908,0004,490
2024-04-234,3604,5354,3504,52014,6004,520
2024-04-224,3754,4504,3754,43010,6004,430
2024-04-194,4754,4754,2204,3752,7004,375
2024-04-184,4554,4754,4004,4752,8004,475
2024-04-174,4654,5204,4554,4603,3004,460
2024-04-164,5304,5304,4454,4652,9004,465
2024-04-154,5154,5754,5004,5255,1004,525
2024-04-124,5254,5254,4504,5202,6004,520
2024-04-114,5004,5454,4754,5301,4004,530
2024-04-104,5004,5704,5004,5001,9004,500
2024-04-094,4854,5454,4254,5007,4004,500
2024-04-084,4304,5354,4304,4851,1004,485
2024-04-054,5904,5904,4204,5008,1004,500
2024-04-044,5904,6204,5254,6003,6004,600
2024-04-034,5754,6254,4854,5202,7004,520
2024-04-024,5904,6454,5754,5753,7004,575
2024-04-014,5154,6504,5154,64510,1004,645
2024-03-294,4404,5154,4404,5151,5004,515
2024-03-284,4804,4804,4104,4401,1004,440
2024-03-274,4454,4904,4454,4904,3004,490
2024-03-264,4904,5004,4504,4552,1004,455
2024-03-254,5404,5404,4504,4852,7004,485
2024-03-224,5404,5404,5304,5407004,540
2024-03-214,4804,5454,4804,5407,1004,540
2024-03-194,4654,5004,4554,4651,8004,465
2024-03-184,4504,5004,4204,4655,1004,465
2024-03-154,4854,4954,4254,4302,6004,430
2024-03-144,4754,5254,4504,4652,4004,465
2024-03-134,4354,5004,4354,4552,5004,455
2024-03-124,4204,4504,3904,4351,4004,435
2024-03-114,5004,5304,3804,4559,1004,455
2024-03-084,5454,5904,5204,5204,6004,520
2024-03-074,6004,6204,5604,5606,3004,560
2024-03-064,6054,6054,5504,6002,7004,600
2024-03-054,4604,6304,3754,60511,2004,605
2024-03-044,4854,5504,4654,47010,4004,470
2024-03-014,5754,6204,5004,5306,7004,530
2024-02-294,6054,6204,5554,5557,2004,555
2024-02-284,4404,6404,4304,57517,1004,575
2024-02-274,2204,5004,2054,38554,5004,385
2024-02-264,0504,0503,9003,95013,5003,950
2024-02-224,0104,0203,8503,9957,9003,995
2024-02-213,9904,0753,9703,98014,8003,980
2024-02-203,9503,9953,9503,9953,2003,995
2024-02-194,0004,0253,9503,96511,6003,965
2024-02-163,8854,0003,8703,98517,3003,985
2024-02-153,9053,9053,8403,8554,1003,855
2024-02-143,7253,9653,7253,90515,8003,905
2024-02-133,6753,6753,6153,6554,9003,655
2024-02-093,5503,5753,5203,5753,2003,575
2024-02-083,5403,5503,5303,5304003,530
2024-02-073,5053,5453,5053,5459003,545
2024-02-063,5653,5653,5003,5004,5003,500
2024-02-053,5853,5853,5703,5704003,570
2024-02-023,5553,5953,5553,5752,1003,575
2024-02-013,5103,5553,5103,5359003,535
2024-01-313,5553,5553,5103,5102,1003,510
2024-01-303,5703,5803,4903,5408,8003,540
2024-01-293,5053,5703,4353,5704,8003,570
2024-01-263,6053,6053,5153,5304,4003,530
2024-01-253,6303,6303,5903,5951,3003,595
2024-01-243,6303,6353,6103,6106003,610
2024-01-233,5703,6303,5703,6003,1003,600
2024-01-223,5403,5853,5403,5704,5003,570
2024-01-193,5403,5753,5403,5559003,555
2024-01-183,5253,5403,5003,5352,3003,535
2024-01-173,4803,5303,4803,5254,5003,525
2024-01-163,4653,4653,4153,4654,2003,465
2024-01-153,4503,4803,4003,4305,5003,430
2024-01-123,4503,4753,4303,4301,4003,430
2024-01-113,4153,4853,4153,4701,0003,470
2024-01-103,4303,4903,4303,4852,5003,485
2024-01-093,3603,4503,3603,4457,1003,445
2024-01-053,3303,3453,3203,3301,7003,330
2024-01-043,2653,3553,2603,3303,5003,330

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