5921 川岸工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,7232,7502,7232,7344,8002,734
2022-09-302,7452,7532,7452,7504,3002,750
2022-09-292,7562,7572,7222,750104,6002,750
2022-09-282,8042,8392,8022,8026002,802
2022-09-272,8022,8022,8022,8024002,802
2022-09-262,8372,8392,8312,8391,1002,839
2022-09-22---2,820-2,820
2022-09-212,8202,8202,8202,8201002,820
2022-09-202,8362,8392,8202,8201,7002,820
2022-09-162,8292,8292,8252,8293002,829
2022-09-152,8272,8272,8202,8203002,820
2022-09-142,8132,8132,8102,8118002,811
2022-09-132,8092,8302,8092,8302002,830
2022-09-122,8042,8092,8042,8092002,809
2022-09-092,8002,8002,7912,7911,3002,791
2022-09-082,7902,8002,7902,8003002,800
2022-09-072,7902,7902,7902,7901002,790
2022-09-062,7902,7912,7902,7914002,791
2022-09-052,8042,8082,8042,8086002,808
2022-09-022,7922,8032,7922,7932,3002,793
2022-09-012,7922,7922,7852,7923002,792
2022-08-31---2,792-2,792
2022-08-302,8012,8012,7922,7922002,792
2022-08-292,8002,8062,7952,8066002,806
2022-08-262,8002,8052,7942,7951,5002,795
2022-08-252,8062,8062,8002,8001,8002,800
2022-08-242,7982,8002,7982,8006002,800
2022-08-232,7802,7932,7802,7936002,793
2022-08-222,7812,7812,7722,7722,9002,772
2022-08-192,7942,7942,7812,7818002,781
2022-08-182,7852,7852,7852,7852,1002,785
2022-08-172,8072,8082,7832,7853,3002,785
2022-08-162,8082,8092,7922,7922,7002,792
2022-08-152,8122,8122,8052,8096002,809
2022-08-122,7922,7922,7922,7922002,792
2022-08-102,7922,7922,7862,7863,3002,786
2022-08-092,7892,8182,7892,8111,6002,811
2022-08-082,7832,8002,7832,8004002,800
2022-08-052,7962,8072,7832,7831,5002,783
2022-08-042,7982,7982,7952,7953002,795
2022-08-03---2,800-2,800
2022-08-022,8102,8102,8002,8004002,800
2022-08-012,8132,8132,8122,8133002,813
2022-07-29---2,838-2,838
2022-07-282,8382,8382,8382,8381,0002,838
2022-07-272,8312,8382,8162,8389002,838
2022-07-262,8002,8392,8002,8394,3002,839
2022-07-252,8062,8162,8062,8159002,815
2022-07-222,8062,8062,8062,8061002,806
2022-07-21---2,830-2,830
2022-07-202,8362,8362,8302,8306002,830
2022-07-192,8392,8392,8302,8304002,830
2022-07-152,8352,8352,8352,8353002,835
2022-07-14---2,832-2,832
2022-07-132,8302,8322,8132,8324002,832
2022-07-122,8212,8292,8212,8292,7002,829
2022-07-112,8162,8212,8162,8211,0002,821
2022-07-082,8092,8162,8092,8167002,816
2022-07-072,7812,8092,7812,8099002,809
2022-07-06---2,767-2,767
2022-07-05---2,767-2,767
2022-07-042,7922,8002,7672,7671,4002,767
2022-07-01---2,792-2,792
2022-06-302,7952,7952,7912,7923002,792
2022-06-292,7962,8152,7962,7961,4002,796
2022-06-282,7962,7962,7962,7963002,796
2022-06-272,8002,8032,7962,7976002,797
2022-06-24---2,796-2,796
2022-06-232,8002,8142,7932,7967002,796
2022-06-222,8002,8002,8002,8001002,800
2022-06-212,8002,8002,7882,7887,5002,788
2022-06-202,8252,8252,8002,8007002,800
2022-06-172,8272,8302,7922,7925002,792
2022-06-162,8272,8352,8072,8071,1002,807
2022-06-152,8352,8352,8212,8219002,821
2022-06-142,8402,8402,8402,8401002,840
2022-06-132,8462,8462,8402,8403002,840
2022-06-102,8302,8302,8242,8242,8002,824
2022-06-092,8302,8302,8302,8304002,830
2022-06-08---2,830-2,830
2022-06-072,8362,8362,8302,8301,3002,830
2022-06-062,8302,8352,8302,8355002,835
2022-06-032,8292,8302,8292,8302002,830
2022-06-022,8332,8332,8332,8331,3002,833
2022-06-012,8312,8452,8202,8455,8002,845
2022-05-312,8202,8312,8202,8312002,831
2022-05-302,8342,8642,7902,7971,8002,797
2022-05-27---2,839-2,839
2022-05-262,8302,8402,8102,8393,8002,839
2022-05-252,8252,8352,8202,8204002,820
2022-05-242,8302,8522,8302,8521,0002,852
2022-05-232,8302,8522,8302,8351,2002,835
2022-05-202,8302,8302,8302,8301002,830
2022-05-192,8372,8372,8302,8308002,830
2022-05-182,8342,8372,8342,8372002,837
2022-05-172,8642,8642,8642,8641002,864
2022-05-162,8702,8702,8702,8701002,870
2022-05-132,8652,8702,8232,8706002,870
2022-05-122,8532,8532,8472,8487002,848
2022-05-11---2,830-2,830
2022-05-102,8532,8532,8302,8302002,830
2022-05-092,8722,8722,8542,8557002,855
2022-05-062,8762,8762,8762,8762002,876
2022-05-022,8532,8542,8532,8543002,854
2022-04-282,8532,8782,8532,8532,2002,853
2022-04-272,8572,8642,8572,8642002,864
2022-04-262,8652,8802,8652,8801,1002,880
2022-04-252,8702,8802,8672,8678002,867
2022-04-222,8762,8802,8762,8803002,880
2022-04-212,8712,8862,8712,8711,7002,871
2022-04-202,8702,8802,8702,8704002,870
2022-04-192,8602,8882,8602,8671,9002,867
2022-04-182,8762,8942,8662,8669002,866
2022-04-152,8762,8762,8762,8763002,876
2022-04-142,8782,8992,8762,8766002,876
2022-04-132,8732,8982,8732,8757002,875
2022-04-122,8652,8972,8652,8721,0002,872
2022-04-112,8612,8952,8612,8701,0002,870
2022-04-08---2,876-2,876
2022-04-072,8712,8992,8712,8766002,876
2022-04-062,8932,8962,8712,8719002,871
2022-04-052,8772,9022,8702,8721,4002,872
2022-04-042,8652,9132,8652,8821,2002,882
2022-04-012,8702,8852,8672,8701,5002,870
2022-03-312,8592,8702,8552,8708002,870
2022-03-30---2,876-2,876
2022-03-292,8732,8992,8732,87613,1002,876
2022-03-282,8772,8982,8702,8731,7002,873
2022-03-252,8732,8982,8632,8802,2002,880
2022-03-242,8742,8902,8742,8766002,876
2022-03-232,8662,9002,8662,8978002,897
2022-03-222,8832,9052,8652,8651,5002,865
2022-03-182,8832,9002,8832,8837002,883
2022-03-172,8812,8812,8812,8811002,881
2022-03-162,9072,9082,8802,8811,1002,881
2022-03-152,9092,9092,8812,8816002,881
2022-03-142,8702,8702,8702,8701,2002,870
2022-03-112,8832,8832,8822,8823002,882
2022-03-102,8702,9002,8702,8831,0002,883
2022-03-092,8602,8872,8502,8502,9002,850
2022-03-082,8672,8952,8572,8701,2002,870
2022-03-072,8612,8932,8602,8932,5002,893
2022-03-042,8602,9042,8462,8848002,884
2022-03-032,9122,9122,7912,8666,0002,866
2022-03-022,8992,8992,8822,8821,2002,882
2022-03-012,8992,9102,8992,9105002,910
2022-02-282,8992,9102,8992,9104002,910
2022-02-252,8992,9102,8742,8991,6002,899
2022-02-242,8992,9072,8782,9007,4002,900
2022-02-222,8992,9052,8682,8991,2002,899
2022-02-212,8602,9002,8602,8801,7002,880
2022-02-182,8982,8982,8962,8971,2002,897
2022-02-172,8992,9132,8992,9109002,910
2022-02-162,8992,8992,8992,8991002,899
2022-02-152,9002,9002,8992,8992,3002,899
2022-02-142,8892,9122,8812,9121,1002,912
2022-02-102,8952,8952,8952,8952,4002,895
2022-02-092,8952,8952,8952,8951002,895
2022-02-082,9132,9132,9122,9122002,912
2022-02-072,8542,9002,8532,9001,2002,900
2022-02-042,8902,9002,8392,8392,2002,839
2022-02-032,8952,8972,8952,8972002,897
2022-02-022,9002,9002,8502,8957002,895
2022-02-012,8962,9122,8612,8611,4002,861
2022-01-312,8642,9112,8642,9005002,900
2022-01-282,8712,9142,8662,9141,7002,914
2022-01-272,8882,9082,8712,8714002,871
2022-01-262,8982,9102,8982,9104002,910
2022-01-252,9062,9102,8492,8912,9002,891
2022-01-242,9052,9102,9052,90612,5002,906
2022-01-212,8992,9052,8992,9059002,905
2022-01-202,8422,9062,8132,8994,2002,899
2022-01-192,8562,9012,8562,8783,3002,878
2022-01-182,9052,9182,8992,9061,0002,906
2022-01-172,9182,9182,8202,9051,6002,905
2022-01-142,9002,9192,8932,9142,7002,914
2022-01-132,8632,8752,8502,8501,5002,850
2022-01-122,8722,9002,8632,8631,1002,863
2022-01-112,8622,9192,8622,8741,5002,874
2022-01-072,8612,8802,8612,8808002,880
2022-01-062,9102,9102,8612,8617002,861
2022-01-052,9402,9402,9102,9104002,910
2022-01-042,9502,9792,9402,94014,9002,940

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