1. HOME >
  2. 株価時系列 >
  3. 5921 >
  4. 1984年

5921 川岸工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282442442442441,0031,021.78
1984-12-272442442442444,0131,021.78
1984-12-262482482482481,0031,038.53
1984-12-242412422412426,0191,013.40
1984-12-222432432422422,0061,013.40
1984-12-2124424624424410,0321,021.78
1984-12-2024124924124127,0871,009.21
1984-12-1824124124124111,0351,009.21
1984-12-172412412412412,0061,009.21
1984-12-152362362362362,006988.28
1984-12-142432442352358,026984.09
1984-12-132362442362444,0131,021.78
1984-12-122362362362362,006988.28
1984-12-072372372352358,026984.09
1984-12-052362362362362,006988.28
1984-12-042442442352353,010984.09
1984-12-032342342342343,010979.90
1984-11-302342342342342,006979.90
1984-11-292412412402404,0131,005.03
1984-11-212292292292293,010958.96
1984-11-202292292292292,006958.96
1984-11-1922422422122115,048925.46
1984-11-162472472442467,0231,030.15
1984-11-1523424923424918,0581,042.71
1984-11-132312312312311,003967.34
1984-11-122292292292291,003958.96
1984-11-022412412412415,0161,009.21
1984-11-012412412412415,0161,009.21
1984-10-312412412412416,0191,009.21
1984-10-302412412412417,0231,009.21
1984-10-272352352352351,003984.09
1984-10-262392392392396,0191,000.84
1984-10-252392392392395,0161,000.84
1984-10-2423923923423414,045979.90
1984-10-232392392392394,0131,000.84
1984-10-222392392352397,0231,000.84
1984-10-202352352352352,006984.09
1984-10-192422422392395,0161,000.84
1984-10-172442442442448,0261,021.78
1984-10-1622923822923813,042996.65
1984-10-122292292292292,006958.96
1984-10-112192192192194,013917.09
1984-10-062192192192191,003917.09
1984-10-052192192192192,006917.09
1984-10-042202202202201,003921.27
1984-10-012192192192191,003917.09
1984-09-282322322322322,006971.52
1984-09-272322322322328,026971.52
1984-09-252322322322325,016971.52
1984-09-222292322292322,006971.52
1984-09-212292292292292,006958.96
1984-09-182292292292292,006958.96
1984-09-172242322242325,016971.52
1984-09-102252252252252,006942.21
1984-09-072272272272272,006950.59
1984-09-062292292292292,006958.96
1984-09-052292292292291,003958.96
1984-09-032202202202201,003921.27
1984-09-012192192172174,013908.71
1984-08-312192192172176,019908.71
1984-08-302172172172171,003908.71
1984-08-292182182142143,010896.15
1984-08-282302302252259,029942.21
1984-08-252302302302301,003963.15
1984-08-242302302302302,006963.15
1984-08-232302302302302,006963.15
1984-08-212302302302304,013963.15
1984-08-202302302302301,003963.15
1984-08-072302302302302,006963.15
1984-08-062302302302301,003963.15
1984-07-312302302302302,006963.15
1984-07-302302302302302,006963.15
1984-07-282302302302302,006963.15
1984-07-272292292292294,013958.96
1984-07-262292292292291,003958.96
1984-07-242292292292291,003958.96
1984-07-192352352352351,003984.09
1984-07-182272272272272,006950.59
1984-07-172392392372377,023992.46
1984-07-122382382382384,013996.65
1984-07-112372372372372,006992.46
1984-07-102372372372371,003992.46
1984-07-092372372372372,006992.46
1984-07-062372372372376,019992.46
1984-07-052392392392397,0231,000.84
1984-07-032222222222223,010929.65
1984-06-302212212212215,016925.46
1984-06-282212212212212,006925.46
1984-06-272192192192193,010917.09
1984-06-262192192192197,023917.09
1984-06-222392392392392,0061,000.84
1984-06-212392442392442,0061,021.78
1984-06-192242242242244,013938.02
1984-06-152232232232232,006933.84
1984-06-132282282282281,003954.77
1984-06-122232232232237,023933.84
1984-06-112202202202201,003921.27
1984-06-082192192192193,010917.09
1984-06-052182182182185,016912.90
1984-06-042192192192195,016917.09
1984-06-012242242222225,016929.65
1984-05-312242242242241,003938.02
1984-05-282222222222221,003929.65
1984-05-232222222222221,003929.65
1984-05-222222222212212,006925.46
1984-05-212232232232231,003933.84
1984-05-192292292292293,010958.96
1984-05-182382382382381,003996.65
1984-05-142442442392397,0231,000.84
1984-05-1124424424424411,0351,021.78
1984-05-102452452442449,0291,021.78
1984-05-0924424424324414,0451,021.78
1984-05-0824424424124122,0711,009.21
1984-05-072382392382398,0261,000.84
1984-05-042292342292344,013979.90
1984-05-0222423922423912,0391,000.84
1984-05-012242242242245,016938.02
1984-04-282242242232232,006933.84
1984-04-272232232232233,010933.84
1984-04-262232232232233,010933.84
1984-04-252232232232234,013933.84
1984-04-232242242242242,006938.02
1984-04-212232232232231,003933.84
1984-04-202232232232235,016933.84
1984-04-192232232232231,003933.84
1984-04-172232232232232,006933.84
1984-04-162232232232234,013933.84
1984-04-132212212212213,010925.46
1984-04-1022322322022014,045921.27
1984-04-092202202202202,006921.27
1984-04-0522822822422413,042938.02
1984-04-032252292252293,010958.96
1984-04-022292292292291,003958.96
1984-03-312242292242296,019958.96
1984-03-302232232232232,006933.84
1984-03-282222222222223,010929.65
1984-03-272252252252252,006942.21
1984-03-262252252252252,006942.21
1984-03-242252252252252,006942.21
1984-03-232262262262261,003946.40
1984-03-212252252252254,013942.21
1984-03-192302302302302,006963.15
1984-03-172332332322323,010971.52
1984-03-162332332332332,006975.71
1984-03-152322342322345,016979.90
1984-03-1422823022823030,097963.15
1984-03-122212292212298,026958.96
1984-03-092222222222221,003929.65
1984-03-0722923222923215,048971.52
1984-03-052322322322323,010971.52
1984-02-292322322322322,006971.52
1984-02-282332332322325,016971.52
1984-02-272332332332331,003975.71
1984-02-252332332322329,029971.52
1984-02-2423223223223210,032971.52
1984-02-232322322322326,019971.52
1984-02-222322332322334,013975.71
1984-02-212322322322326,019971.52
1984-02-2023223323223213,042971.52
1984-02-172382392382394,0131,000.84
1984-02-152382392382393,0101,000.84
1984-02-142332382332382,006996.65
1984-02-0923223223223210,032971.52
1984-02-082322322322325,016971.52
1984-02-072322322322325,016971.52
1984-02-062342342322323,010971.52
1984-02-042332342292346,019979.90
1984-02-032332342322337,023975.71
1984-02-022322322322326,019971.52
1984-01-312302302302301,003963.15
1984-01-302302322302315,016967.34
1984-01-282312322312326,019971.52
1984-01-272302322302323,010971.52
1984-01-262302302292299,029958.96
1984-01-252292302292305,016963.15
1984-01-242322322292299,029958.96
1984-01-2322922922922915,048958.96
1984-01-212292292292297,023958.96
1984-01-1822922922922913,042958.96
1984-01-172282282282282,006954.77
1984-01-1322222922222913,042958.96
1984-01-1222222222222215,048929.65
1984-01-112202202202204,013921.27
1984-01-102212212202205,016921.27
1984-01-072202202202201,003921.27
1984-01-062142152142153,010900.34
1984-01-052192192192192,006917.09
1984-01-042222222222221,003929.65

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