5921 川岸工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	397	399	390	390	8,026	1,633.17
1985-12-27	389	389	389	389	5,016	1,628.98
1985-12-26	397	397	379	379	26,084	1,587.10
1985-12-25	399	402	389	397	25,081	1,662.48
1985-12-24	399	404	393	399	21,068	1,670.85
1985-12-23	380	389	374	389	20,065	1,628.98
1985-12-21	379	379	379	379	2,006	1,587.10
1985-12-20	373	379	373	379	6,019	1,587.10
1985-12-19	379	379	372	372	7,023	1,557.79
1985-12-18	364	365	364	365	10,032	1,528.48
1985-12-17	372	372	369	370	18,058	1,549.41
1985-12-16	372	379	372	372	8,026	1,557.79
1985-12-12	379	379	372	372	8,026	1,557.79
1985-12-11	378	378	372	372	13,042	1,557.79
1985-12-10	374	374	374	374	13,042	1,566.16
1985-12-09	371	379	371	374	19,061	1,566.16
1985-12-07	369	377	369	377	11,035	1,578.73
1985-12-06	369	369	369	369	8,026	1,545.23
1985-12-05	373	375	373	374	15,048	1,566.16
1985-12-03	350	352	349	349	24,077	1,461.47
1985-12-02	340	349	340	346	16,052	1,448.91
1985-11-30	350	350	340	340	10,032	1,423.79
1985-11-29	349	351	349	351	4,013	1,469.85
1985-11-28	359	360	355	355	8,026	1,486.60
1985-11-27	380	380	369	369	3,010	1,545.23
1985-11-26	384	384	380	380	7,023	1,591.29
1985-11-25	379	379	379	379	1,003	1,587.10
1985-11-22	375	375	369	369	6,019	1,545.23
1985-11-21	375	375	374	374	4,013	1,566.16
1985-11-19	374	379	374	379	9,029	1,587.10
1985-11-18	379	379	374	374	6,019	1,566.16
1985-11-16	389	389	383	383	4,013	1,603.85
1985-11-14	397	397	389	389	2,006	1,628.98
1985-11-13	389	390	388	389	23,074	1,628.98
1985-11-12	382	390	382	389	8,026	1,628.98
1985-11-08	389	389	372	379	17,055	1,587.10
1985-11-07	399	399	399	399	1,003	1,670.85
1985-11-06	399	399	399	399	7,023	1,670.85
1985-11-02	383	383	382	382	3,010	1,599.67
1985-11-01	378	393	378	393	3,010	1,645.73
1985-10-31	379	379	372	375	16,052	1,570.35
1985-10-30	389	389	377	377	5,016	1,578.73
1985-10-29	398	401	389	389	29,094	1,628.98
1985-10-28	397	397	389	394	15,048	1,649.92
1985-10-26	398	398	398	398	2,006	1,666.67
1985-10-25	394	399	394	399	2,006	1,670.85
1985-10-24	400	400	399	399	12,039	1,670.85
1985-10-23	399	400	399	400	6,019	1,675.04
1985-10-22	397	398	394	398	18,058	1,666.67
1985-10-21	400	400	399	399	13,042	1,670.85
1985-10-19	399	399	399	399	30,097	1,670.85
1985-10-18	409	409	390	391	22,071	1,637.35
1985-10-17	405	407	405	406	11,035	1,700.17
1985-10-16	407	411	406	409	12,039	1,712.73
1985-10-15	414	414	405	405	57,184	1,695.98
1985-10-14	424	424	410	410	28,090	1,716.92
1985-10-11	410	414	409	414	5,016	1,733.67
1985-10-09	419	419	409	409	45,145	1,712.73
1985-10-08	429	429	414	414	43,139	1,733.67
1985-10-07	429	429	419	428	40,129	1,792.29
1985-10-05	400	414	400	414	11,035	1,733.67
1985-10-04	412	412	398	399	31,100	1,670.85
1985-10-03	421	421	417	418	12,039	1,750.42
1985-10-02	420	421	420	421	4,013	1,762.98
1985-10-01	412	421	411	411	13,042	1,721.11
1985-09-30	429	429	410	410	25,081	1,716.92
1985-09-28	423	423	423	423	4,013	1,771.36
1985-09-27	436	436	436	436	22,071	1,825.80
1985-09-25	411	415	409	409	27,087	1,712.73
1985-09-24	429	429	409	409	41,132	1,712.73
1985-09-21	430	430	424	428	24,077	1,792.29
1985-09-20	431	431	422	429	52,168	1,796.48
1985-09-19	428	432	426	429	51,165	1,796.48
1985-09-18	439	439	410	429	45,145	1,796.48
1985-09-17	454	455	439	439	44,142	1,838.36
1985-09-13	456	463	450	451	73,236	1,888.61
1985-09-12	456	465	454	455	73,236	1,905.36
1985-09-11	468	468	450	465	128,413	1,947.24
1985-09-10	459	475	449	473	109,352	1,980.74
1985-09-09	440	469	440	459	286,923	1,922.11
1985-09-07	472	472	435	439	78,252	1,838.36
1985-09-06	487	487	477	478	101,326	2,001.68
1985-09-05	493	528	478	488	757,436	2,043.55
1985-09-04	466	497	443	496	470,514	2,077.05
1985-09-03	451	488	451	481	554,785	2,014.24
1985-09-02	405	450	405	450	283,913	1,884.42
1985-08-31	399	404	394	404	79,255	1,691.79
1985-08-30	379	399	378	399	79,255	1,670.85
1985-08-29	357	374	357	374	21,068	1,566.16
1985-08-28	355	356	352	355	10,032	1,486.60
1985-08-27	355	357	355	357	6,019	1,494.97
1985-08-26	351	358	351	358	7,023	1,499.16
1985-08-23	349	349	349	349	24,077	1,461.47
1985-08-22	349	349	349	349	31,100	1,461.47
1985-08-21	369	369	364	364	5,016	1,524.29
1985-08-20	369	369	364	364	5,016	1,524.29
1985-08-19	374	374	373	374	4,013	1,566.16
1985-08-17	374	374	374	374	5,016	1,566.16
1985-08-16	364	364	364	364	10,032	1,524.29
1985-08-15	344	349	344	344	14,045	1,440.54
1985-08-14	343	344	343	344	4,013	1,440.54
1985-08-13	344	344	344	344	2,006	1,440.54
1985-08-12	340	340	340	340	1,003	1,423.79
1985-08-09	351	351	339	339	10,032	1,419.60
1985-08-08	349	349	349	349	5,016	1,461.47
1985-08-07	354	354	354	354	5,016	1,482.41
1985-08-06	354	354	354	354	2,006	1,482.41
1985-08-05	354	354	354	354	5,016	1,482.41
1985-08-03	349	354	349	354	4,013	1,482.41
1985-08-02	359	359	349	349	7,023	1,461.47
1985-08-01	348	349	345	347	14,045	1,453.10
1985-07-31	360	360	349	349	15,048	1,461.47
1985-07-30	378	378	360	360	18,058	1,507.54
1985-07-29	379	379	379	379	14,045	1,587.10
1985-07-27	356	363	354	363	17,055	1,520.10
1985-07-26	368	368	357	357	12,039	1,494.97
1985-07-25	377	379	369	369	36,116	1,545.23
1985-07-24	389	389	377	377	21,068	1,578.73
1985-07-23	389	393	384	384	15,048	1,608.04
1985-07-22	389	393	384	389	27,087	1,628.98
1985-07-20	386	389	384	384	21,068	1,608.04
1985-07-19	377	381	376	381	15,048	1,595.48
1985-07-18	376	376	374	375	26,084	1,570.35
1985-07-17	379	380	374	375	17,055	1,570.35
1985-07-16	394	394	374	374	26,084	1,566.16
1985-07-15	413	416	402	403	121,390	1,687.60
1985-07-12	389	403	388	403	195,629	1,687.60
1985-07-11	365	389	365	383	155,500	1,603.85
1985-07-10	375	375	362	362	28,090	1,515.91
1985-07-09	369	376	362	376	76,245	1,574.54
1985-07-08	383	383	369	374	119,384	1,566.16
1985-07-06	361	384	361	384	258,833	1,608.04
1985-07-05	329	354	329	339	103,332	1,419.60
1985-07-04	328	329	328	329	6,019	1,377.72
1985-07-03	328	329	324	329	25,081	1,377.72
1985-07-02	328	329	328	329	17,055	1,377.72
1985-07-01	323	329	323	325	25,081	1,360.97
1985-06-28	326	329	325	328	53,171	1,373.53
1985-06-27	324	329	324	328	30,097	1,373.53
1985-06-26	314	324	314	324	43,139	1,356.78
1985-06-25	306	313	305	313	10,032	1,310.72
1985-06-24	311	314	305	305	14,045	1,277.22
1985-06-22	310	314	310	314	4,013	1,314.91
1985-06-21	311	319	310	310	28,090	1,298.16
1985-06-20	313	313	305	311	43,139	1,302.35
1985-06-19	305	314	305	309	25,081	1,293.97
1985-06-18	306	309	305	305	40,129	1,277.22
1985-06-17	293	304	293	304	7,023	1,273.03
1985-06-15	293	299	292	299	6,019	1,252.09
1985-06-14	308	308	303	303	4,013	1,268.84
1985-06-13	309	309	304	309	16,052	1,293.97
1985-06-12	314	314	307	307	26,084	1,285.59
1985-06-11	312	317	312	317	18,058	1,327.47
1985-06-10	309	314	306	310	11,035	1,298.16
1985-06-07	323	324	315	315	16,052	1,319.10
1985-06-06	309	326	309	324	20,065	1,356.78
1985-06-05	309	309	306	306	19,061	1,281.41
1985-06-04	307	313	304	304	61,197	1,273.03
1985-06-03	334	334	323	326	50,161	1,365.16
1985-06-01	331	334	315	334	133,429	1,398.66
1985-05-31	319	334	319	331	176,568	1,386.10
1985-05-30	311	319	311	319	146,471	1,335.85
1985-05-29	296	299	296	299	87,281	1,252.09
1985-05-28	291	295	289	289	39,126	1,210.22
1985-05-27	288	289	286	289	10,032	1,210.22
1985-05-25	284	289	284	289	5,016	1,210.22
1985-05-24	284	289	284	289	24,077	1,210.22
1985-05-23	287	287	280	280	15,048	1,172.53
1985-05-22	284	284	284	284	1,003	1,189.28
1985-05-21	288	288	284	284	7,023	1,189.28
1985-05-20	284	284	284	284	2,006	1,189.28
1985-05-18	276	279	276	279	3,010	1,168.34
1985-05-17	282	282	275	275	15,048	1,151.59
1985-05-16	288	288	279	279	7,023	1,168.34
1985-05-15	284	284	275	284	20,065	1,189.28
1985-05-14	284	284	274	283	29,094	1,185.09
1985-05-13	296	296	289	289	70,226	1,210.22
1985-05-10	278	299	277	291	198,639	1,218.59
1985-05-09	269	279	269	279	20,065	1,168.34
1985-05-08	272	281	272	272	16,052	1,139.03
1985-05-07	269	289	269	282	31,100	1,180.90
1985-05-04	257	261	257	261	12,039	1,092.96
1985-05-02	251	255	251	255	2,006	1,067.84
1985-05-01	249	249	249	249	5,016	1,042.71
1985-04-30	251	251	251	251	15,048	1,051.09
1985-04-27	251	251	251	251	2,006	1,051.09
1985-04-26	255	255	251	251	4,013	1,051.09
1985-04-25	250	250	250	250	3,010	1,046.90
1985-04-24	255	255	255	255	7,023	1,067.84
1985-04-23	254	254	254	254	7,023	1,063.65
1985-04-20	256	256	256	256	2,006	1,072.03
1985-04-19	257	257	257	257	2,006	1,076.21
1985-04-18	259	259	258	258	2,006	1,080.40
1985-04-17	259	259	259	259	5,016	1,084.59
1985-04-16	261	261	257	257	12,039	1,076.21
1985-04-15	260	260	260	260	2,006	1,088.78
1985-04-12	260	260	259	259	7,023	1,084.59
1985-04-11	261	262	261	261	11,035	1,092.96
1985-04-10	261	261	260	261	9,029	1,092.96
1985-04-08	263	263	263	263	13,042	1,101.34
1985-04-06	259	259	259	259	12,039	1,084.59
1985-04-05	258	260	258	260	6,019	1,088.78
1985-04-04	258	258	257	257	2,006	1,076.21
1985-04-03	260	260	258	258	3,010	1,080.40
1985-04-02	245	245	245	245	1,003	1,025.96
1985-04-01	244	244	244	244	2,006	1,021.78
1985-03-28	249	249	249	249	4,013	1,042.71
1985-03-27	261	261	251	251	5,016	1,051.09
1985-03-26	250	260	250	256	22,071	1,072.03
1985-03-25	246	246	246	246	132,426	1,030.15
1985-03-20	246	246	246	246	1,003	1,030.15
1985-03-19	253	253	244	244	7,023	1,021.78
1985-03-18	259	259	250	250	7,023	1,046.90
1985-03-16	261	261	261	261	4,013	1,092.96
1985-03-15	261	261	261	261	10,032	1,092.96
1985-03-14	257	257	257	257	2,006	1,076.21
1985-03-13	254	254	240	240	8,026	1,005.03
1985-03-11	261	269	259	259	17,055	1,084.59
1985-03-08	261	269	261	269	18,058	1,126.47
1985-03-07	259	260	259	260	10,032	1,088.78
1985-03-06	259	259	259	259	2,006	1,084.59
1985-03-05	259	259	259	259	6,019	1,084.59
1985-03-04	264	264	264	264	3,010	1,105.53
1985-03-02	263	263	263	263	1,003	1,101.34
1985-02-28	263	263	263	263	9,029	1,101.34
1985-02-27	268	268	268	268	3,010	1,122.28
1985-02-26	269	269	269	269	33,106	1,126.47
1985-02-25	269	269	269	269	24,077	1,126.47
1985-02-23	266	268	266	268	13,042	1,122.28
1985-02-22	268	268	267	267	31,100	1,118.09
1985-02-21	270	270	263	263	15,048	1,101.34
1985-02-20	241	274	241	274	34,110	1,147.40
1985-02-19	239	241	239	241	5,016	1,009.21
1985-02-18	239	239	239	239	8,026	1,000.84
1985-02-13	244	244	244	244	1,003	1,021.78
1985-02-12	240	241	239	241	4,013	1,009.21
1985-02-08	239	239	239	239	5,016	1,000.84
1985-02-07	248	248	239	239	9,029	1,000.84
1985-02-06	247	247	247	247	2,006	1,034.34
1985-02-04	248	248	247	247	2,006	1,034.34
1985-01-29	248	248	248	248	2,006	1,038.53
1985-01-25	249	249	249	249	2,006	1,042.71
1985-01-24	253	253	249	249	3,010	1,042.71
1985-01-23	254	254	249	249	4,013	1,042.71
1985-01-21	255	255	255	255	4,013	1,067.84
1985-01-19	254	254	254	254	3,010	1,063.65
1985-01-18	255	263	254	263	27,087	1,101.34
1985-01-17	256	257	256	256	22,071	1,072.03
1985-01-16	257	257	252	256	12,039	1,072.03
1985-01-14	258	258	258	258	1,003	1,080.40
1985-01-11	246	246	246	246	2,006	1,030.15
1985-01-10	244	245	244	245	7,023	1,025.96
1985-01-09	249	249	244	244	11,035	1,021.78
1985-01-08	255	259	255	259	5,016	1,084.59
1985-01-07	248	264	248	264	14,045	1,105.53
1985-01-05	248	248	248	248	3,010	1,038.53

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31