5921 川岸工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,9622,9892,9502,9531,5002,953
2021-07-293,0053,0052,9523,0001,3003,000
2021-07-283,0003,0052,9513,0058003,005
2021-07-273,0003,0053,0003,0051,5003,005
2021-07-262,9853,0002,9643,0001,5003,000
2021-07-212,9692,9852,9692,9851,8002,985
2021-07-202,9502,9692,9502,9691,6002,969
2021-07-192,9752,9752,9362,9722,7002,972
2021-07-162,9302,9792,9302,9463,7002,946
2021-07-152,9752,9802,9302,9801,6002,980
2021-07-142,9652,9792,9372,9791,0002,979
2021-07-132,9502,9682,9502,9687002,968
2021-07-122,9502,9512,9502,9501,6002,950
2021-07-092,9552,9802,9222,9501,5002,950
2021-07-082,9662,9662,9622,9621,2002,962
2021-07-072,9882,9882,9662,9661,8002,966
2021-07-063,0003,0002,9902,9908002,990
2021-07-052,9953,0052,9902,9921,3002,992
2021-07-022,9952,9952,9782,9952,1002,995
2021-07-013,0153,0153,0153,0151003,015
2021-06-303,0203,0203,0103,0156003,015
2021-06-292,9913,0002,9813,0001,2003,000
2021-06-283,0453,0452,9963,0107003,010
2021-06-252,9803,0452,9773,0452,7003,045
2021-06-242,9502,9802,9502,9801,4002,980
2021-06-232,9452,9452,9252,9251,3002,925
2021-06-22---2,925-2,925
2021-06-212,9772,9772,8712,9252,4002,925
2021-06-182,9162,9882,9162,9882,4002,988
2021-06-172,9522,9722,9522,9611,4002,961
2021-06-162,9562,9982,9552,9811,9002,981
2021-06-152,9722,9722,9222,9571,0002,957
2021-06-142,9572,9582,9572,9573002,957
2021-06-112,9502,9562,9502,9563002,956
2021-06-102,9502,9512,9502,9502,0002,950
2021-06-092,9382,9382,9382,9382002,938
2021-06-082,9352,9632,9352,9631,6002,963
2021-06-07---2,949-2,949
2021-06-042,9252,9492,9252,9491,0002,949
2021-06-032,9282,9282,9282,9281,5002,928
2021-06-022,9692,9692,9292,9291,1002,929
2021-06-012,9292,9692,9292,9693002,969
2021-05-312,9652,9932,9292,9296002,929
2021-05-282,9502,9592,9502,9593002,959
2021-05-272,9292,9592,9292,9508002,950
2021-05-262,9392,9392,9302,9306002,930
2021-05-252,9772,9772,9392,9391,6002,939
2021-05-242,9492,9822,9482,9771,2002,977
2021-05-212,9502,9522,9292,9491,9002,949
2021-05-202,9082,9342,9072,9344,7002,934
2021-05-192,9042,9092,9002,9088002,908
2021-05-182,8872,9042,8872,9041,3002,904
2021-05-172,9112,9152,9002,9001,9002,900
2021-05-142,9432,9432,9102,9113,9002,911
2021-05-132,9062,9142,9062,9101,2002,910
2021-05-122,9382,9382,9132,9132,9002,913
2021-05-112,9642,9712,9332,9621,9002,962
2021-05-102,9682,9682,9432,9672,1002,967
2021-05-072,9052,9802,9042,9689,2002,968
2021-05-062,9022,9402,9022,9061,6002,906
2021-04-302,9302,9302,8902,8906,7002,890
2021-04-282,9322,9512,9222,9307,0002,930
2021-04-272,9902,9902,9002,9396,7002,939
2021-04-262,8703,0002,8102,99953,2002,999
2021-04-233,1403,2003,1403,1809003,180
2021-04-223,2003,2003,1303,1602,6003,160
2021-04-213,1753,2003,1753,2002,3003,200
2021-04-203,1953,2303,1903,2102,0003,210
2021-04-193,2053,2203,2003,2002,1003,200
2021-04-163,1503,2453,1503,2452,4003,245
2021-04-153,1753,2003,1303,1504,9003,150
2021-04-143,2003,2003,1753,2001,4003,200
2021-04-133,1703,2103,1703,2001,1003,200
2021-04-123,1503,1903,1503,1902003,190
2021-04-093,2003,2003,2003,2006003,200
2021-04-083,1953,2003,1653,2002,0003,200
2021-04-073,1853,2153,1753,2151,6003,215
2021-04-063,2253,2403,1653,2152,1003,215
2021-04-053,1253,1803,1253,1601,3003,160
2021-04-023,1653,1653,1153,1205003,120
2021-04-013,1553,1703,1253,1604,0003,160
2021-03-313,1003,1503,0903,1009003,100
2021-03-303,1503,1503,1003,1009003,100
2021-03-293,1953,1953,1353,16514,3003,165
2021-03-263,1453,1453,0953,1352,5003,135
2021-03-253,0203,2303,0203,1605,2003,160
2021-03-243,1753,1753,0153,0604,9003,060
2021-03-233,2003,2953,2003,2004,2003,200
2021-03-223,2503,2703,1053,15510,8003,155
2021-03-193,0403,1803,0403,1759,2003,175
2021-03-183,0453,0953,0403,0455,0003,045
2021-03-173,0453,0503,0303,0307003,030
2021-03-163,0553,0603,0003,0601,4003,060
2021-03-153,0053,0653,0003,06510,7003,065
2021-03-123,0053,0102,9933,0101,6003,010
2021-03-113,0053,0052,9763,0053,1003,005
2021-03-102,9973,0202,9903,0104,9003,010
2021-03-092,9763,0052,9752,9756,0002,975
2021-03-082,9382,9952,9382,9613,0002,961
2021-03-052,8742,8932,8522,8933,1002,893
2021-03-042,8982,9112,8552,8774,7002,877
2021-03-032,8502,8552,8502,8555002,855
2021-03-022,8512,8792,8512,8521,8002,852
2021-03-012,8772,8772,8682,8683002,868
2021-02-262,8412,8412,8172,8172,9002,817
2021-02-252,8552,8552,8532,8533002,853
2021-02-242,8372,8502,8162,83013,4002,830
2021-02-222,8032,8302,8032,8066,0002,806
2021-02-192,8772,8902,8172,820123,6002,820
2021-02-182,8472,8782,8452,8786,5002,878
2021-02-172,8512,8512,8032,8214,9002,821
2021-02-162,8752,8802,7842,8518,1002,851
2021-02-152,7642,8902,7642,88018,3002,880
2021-02-122,7012,7812,7012,75418,9002,754
2021-02-102,5052,5052,5012,5012002,501
2021-02-092,5002,5012,5002,5001,3002,500
2021-02-082,4812,5292,4812,5117002,511
2021-02-05---2,477-2,477
2021-02-042,5002,5182,4712,4771,9002,477
2021-02-032,4452,5402,4452,4806,4002,480
2021-02-022,4242,4392,4002,43912,8002,439
2021-02-012,4412,4852,4112,4392,3002,439
2021-01-292,4322,4412,4322,4412,6002,441
2021-01-282,4332,4802,4312,4312,1002,431
2021-01-272,4402,4682,4402,4411,4002,441
2021-01-262,4652,4652,4402,4407002,440
2021-01-252,4162,4402,4152,4352,9002,435
2021-01-222,4162,4712,4082,4332,1002,433
2021-01-212,4512,4692,4502,4667002,466
2021-01-202,4402,4642,4402,4564002,456
2021-01-192,4302,4842,4302,4498002,449
2021-01-182,4372,4662,4012,4472,6002,447
2021-01-152,4772,4772,4492,4498002,449
2021-01-142,4862,4912,4772,4778002,477
2021-01-132,4722,4952,4722,4765002,476
2021-01-122,4692,4812,4592,4818,0002,481
2021-01-082,4472,4752,4472,4702,2002,470
2021-01-072,4282,4812,4282,4758002,475
2021-01-062,4082,4812,4082,4573,5002,457
2021-01-052,3992,4242,3992,4242,3002,424
2021-01-042,3962,4172,3962,4001,9002,400

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