5921 川岸工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	468	468	468	468	7,023	1,959.80
1986-12-25	468	468	468	468	21,068	1,959.80
1986-12-24	468	473	468	468	23,074	1,959.80
1986-12-23	468	468	468	468	8,026	1,959.80
1986-12-22	466	468	466	468	29,094	1,959.80
1986-12-19	458	468	458	468	29,094	1,959.80
1986-12-17	437	437	437	437	3,010	1,829.98
1986-12-16	434	444	432	439	8,026	1,838.36
1986-12-15	448	449	439	439	28,090	1,838.36
1986-12-12	458	459	449	449	4,013	1,880.23
1986-12-11	466	466	464	464	8,026	1,943.05
1986-12-10	468	468	464	466	10,032	1,951.42
1986-12-09	473	473	468	468	7,023	1,959.80
1986-12-08	469	473	469	473	6,019	1,980.74
1986-12-06	474	474	473	474	7,023	1,984.92
1986-12-05	489	498	473	473	23,074	1,980.74
1986-12-04	503	503	488	493	33,106	2,064.49
1986-12-03	508	512	503	507	28,090	2,123.12
1986-12-02	503	518	498	507	61,197	2,123.12
1986-12-01	502	508	498	500	57,184	2,093.80
1986-11-29	498	502	495	495	78,252	2,072.86
1986-11-28	493	497	488	496	48,155	2,077.05
1986-11-27	496	503	483	488	88,284	2,043.55
1986-11-26	465	502	465	478	156,503	2,001.68
1986-11-25	456	468	456	462	49,158	1,934.67
1986-11-22	449	460	449	454	26,084	1,901.17
1986-11-21	485	485	449	449	46,148	1,880.23
1986-11-20	460	480	460	480	22,071	2,010.05
1986-11-19	449	459	449	449	20,065	1,880.23
1986-11-17	447	447	447	447	3,010	1,871.86
1986-11-14	444	447	444	447	14,045	1,871.86
1986-11-13	435	444	435	444	2,006	1,859.30
1986-11-12	424	429	424	429	6,019	1,796.48
1986-11-11	424	424	424	424	4,013	1,775.54
1986-11-10	422	422	422	422	1,003	1,767.17
1986-11-07	420	420	419	419	3,010	1,754.61
1986-11-06	419	419	419	419	3,010	1,754.61
1986-11-05	419	419	419	419	5,016	1,754.61
1986-11-04	415	422	415	422	5,016	1,767.17
1986-11-01	409	409	409	409	2,006	1,712.73
1986-10-31	400	400	400	400	4,013	1,675.04
1986-10-30	393	393	381	381	20,065	1,595.48
1986-10-29	384	384	383	383	6,019	1,603.85
1986-10-22	392	392	392	392	1,003	1,641.54
1986-10-21	394	394	394	394	1,003	1,649.92
1986-10-20	404	409	399	399	5,016	1,670.85
1986-10-17	408	408	408	408	5,016	1,708.54
1986-10-14	409	409	409	409	3,010	1,712.73
1986-10-13	410	410	410	410	1,003	1,716.92
1986-10-09	409	409	409	409	3,010	1,712.73
1986-10-07	400	419	400	419	4,013	1,754.61
1986-10-06	395	399	395	399	10,032	1,670.85
1986-10-01	429	429	429	429	5,016	1,796.48
1986-09-30	429	429	429	429	4,013	1,796.48
1986-09-29	429	429	429	429	3,010	1,796.48
1986-09-26	455	455	455	455	1,003	1,905.36
1986-09-25	464	464	464	464	7,023	1,943.05
1986-09-24	449	449	449	449	8,026	1,880.23
1986-09-19	445	445	434	434	10,032	1,817.42
1986-09-18	445	445	445	445	5,016	1,863.48
1986-09-16	456	456	453	453	11,035	1,896.98
1986-09-12	453	456	453	456	11,035	1,909.55
1986-09-11	455	455	455	455	5,016	1,905.36
1986-09-10	453	453	453	453	1,003	1,896.98
1986-09-09	454	454	444	449	20,065	1,880.23
1986-09-06	430	430	429	429	2,006	1,796.48
1986-09-05	436	439	429	429	7,023	1,796.48
1986-09-04	439	439	439	439	8,026	1,838.36
1986-09-03	440	440	440	440	2,006	1,842.55
1986-09-02	449	449	439	439	4,013	1,838.36
1986-09-01	440	440	439	439	7,023	1,838.36
1986-08-30	432	432	432	432	3,010	1,809.05
1986-08-29	430	430	430	430	4,013	1,800.67
1986-08-28	433	433	429	429	16,052	1,796.48
1986-08-27	434	435	434	435	10,032	1,821.61
1986-08-25	432	433	432	433	2,006	1,813.23
1986-08-23	439	439	434	434	4,013	1,817.42
1986-08-22	449	449	440	440	10,032	1,842.55
1986-08-21	450	450	444	449	7,023	1,880.23
1986-08-20	449	449	440	440	17,055	1,842.55
1986-08-18	449	449	449	449	14,045	1,880.23
1986-08-14	449	449	449	449	8,026	1,880.23
1986-08-08	450	450	449	449	4,013	1,880.23
1986-08-07	449	449	449	449	5,016	1,880.23
1986-08-05	450	461	449	449	18,058	1,880.23
1986-08-04	464	464	445	450	12,039	1,884.42
1986-08-02	468	468	468	468	19,061	1,959.80
1986-08-01	477	477	459	459	10,032	1,922.11
1986-07-31	488	490	480	480	18,058	2,010.05
1986-07-30	488	488	488	488	5,016	2,043.55
1986-07-29	481	489	481	488	10,032	2,043.55
1986-07-28	498	498	478	478	15,048	2,001.68
1986-07-25	490	490	490	490	7,023	2,051.93
1986-07-24	496	496	489	489	3,010	2,047.74
1986-07-23	488	503	488	503	3,010	2,106.37
1986-07-22	498	505	498	503	15,048	2,106.37
1986-07-21	503	508	498	498	10,032	2,085.43
1986-07-19	518	518	508	508	79,255	2,127.30
1986-07-18	508	508	498	508	12,039	2,127.30
1986-07-17	497	497	479	479	11,035	2,005.86
1986-07-16	498	508	498	499	12,039	2,089.61
1986-07-15	511	511	508	508	19,061	2,127.30
1986-07-14	514	515	508	508	17,055	2,127.30
1986-07-11	514	517	514	515	26,084	2,156.62
1986-07-10	514	517	514	517	27,087	2,164.99
1986-07-09	514	515	508	513	33,106	2,148.24
1986-07-08	498	515	498	513	18,058	2,148.24
1986-07-07	498	518	489	517	19,061	2,164.99
1986-07-05	498	500	498	500	11,035	2,093.80
1986-07-04	498	498	498	498	20,065	2,085.43
1986-07-03	494	498	493	495	26,084	2,072.86
1986-07-02	494	498	494	498	6,019	2,085.43
1986-07-01	492	493	488	488	9,029	2,043.55
1986-06-30	488	493	488	493	22,071	2,064.49
1986-06-28	493	493	483	483	7,023	2,022.61
1986-06-27	498	499	488	488	21,068	2,043.55
1986-06-26	501	503	498	498	25,081	2,085.43
1986-06-25	507	508	501	501	28,090	2,097.99
1986-06-23	506	506	501	501	16,052	2,097.99
1986-06-21	513	513	498	508	33,106	2,127.30
1986-06-20	505	518	503	508	23,074	2,127.30
1986-06-19	492	498	492	498	20,065	2,085.43
1986-06-18	496	506	488	506	44,142	2,118.93
1986-06-17	517	518	503	508	57,184	2,127.30
1986-06-16	521	521	508	517	105,339	2,164.99
1986-06-13	486	498	486	498	53,171	2,085.43
1986-06-12	485	488	478	480	34,110	2,010.05
1986-06-11	485	487	481	483	32,103	2,022.61
1986-06-10	477	488	476	485	72,232	2,030.99
1986-06-09	479	479	477	477	13,042	1,997.49
1986-06-07	482	488	478	478	34,110	2,001.68
1986-06-06	469	483	469	479	47,152	2,005.86
1986-06-05	465	470	460	468	22,071	1,959.80
1986-06-04	463	464	463	464	8,026	1,943.05
1986-06-03	459	464	459	464	18,058	1,943.05
1986-06-02	468	468	451	457	16,052	1,913.74
1986-05-31	459	473	459	473	19,061	1,980.74
1986-05-30	452	459	452	458	6,019	1,917.92
1986-05-29	456	457	451	451	16,052	1,888.61
1986-05-28	464	464	449	449	13,042	1,880.23
1986-05-27	453	459	453	459	23,074	1,922.11
1986-05-26	459	459	458	458	7,023	1,917.92
1986-05-24	444	444	442	442	16,052	1,850.92
1986-05-23	441	444	440	444	20,065	1,859.30
1986-05-22	445	445	436	436	27,087	1,825.80
1986-05-21	449	454	444	444	28,090	1,859.30
1986-05-20	457	459	453	454	14,045	1,901.17
1986-05-19	458	458	452	452	10,032	1,892.80
1986-05-17	445	448	444	448	7,023	1,876.05
1986-05-16	459	459	442	442	18,058	1,850.92
1986-05-15	465	466	459	463	19,061	1,938.86
1986-05-14	469	473	465	466	22,071	1,951.42
1986-05-13	474	474	468	468	35,113	1,959.80
1986-05-12	460	486	459	486	106,342	2,035.18
1986-05-09	441	459	439	459	80,258	1,922.11
1986-05-08	447	449	439	441	28,090	1,846.73
1986-05-07	444	449	444	449	16,052	1,880.23
1986-05-06	436	442	429	439	10,032	1,838.36
1986-05-02	438	439	429	429	21,068	1,796.48
1986-05-01	434	434	434	434	7,023	1,817.42
1986-04-30	429	439	429	439	15,048	1,838.36
1986-04-28	439	439	420	429	16,052	1,796.48
1986-04-26	438	447	438	447	15,048	1,871.86
1986-04-25	438	449	434	449	26,084	1,880.23
1986-04-24	412	428	412	428	13,042	1,792.29
1986-04-23	424	424	410	410	19,061	1,716.92
1986-04-22	429	429	424	424	13,042	1,775.54
1986-04-21	429	430	425	429	11,035	1,796.48
1986-04-19	439	439	430	430	6,019	1,800.67
1986-04-18	439	439	439	439	7,023	1,838.36
1986-04-17	429	439	429	439	16,052	1,838.36
1986-04-16	444	444	437	437	9,029	1,829.98
1986-04-15	449	449	449	449	23,074	1,880.23
1986-04-14	444	444	444	444	6,019	1,859.30
1986-04-11	454	455	448	448	48,155	1,876.05
1986-04-10	449	461	444	449	86,278	1,880.23
1986-04-09	415	444	415	444	25,081	1,859.30
1986-04-08	419	419	414	414	11,035	1,733.67
1986-04-07	419	428	419	419	12,039	1,754.61
1986-04-05	418	419	409	409	12,039	1,712.73
1986-04-04	419	419	409	419	32,103	1,754.61
1986-04-03	418	419	410	419	15,048	1,754.61
1986-04-02	419	419	409	409	19,061	1,712.73
1986-04-01	409	419	409	419	16,052	1,754.61
1986-03-31	410	410	409	409	15,048	1,712.73
1986-03-29	419	419	402	404	14,045	1,691.79
1986-03-28	406	409	406	409	5,016	1,712.73
1986-03-27	402	402	402	402	5,016	1,683.42
1986-03-26	406	411	404	404	22,071	1,691.79
1986-03-25	414	421	414	421	11,035	1,762.98
1986-03-24	409	410	406	409	23,074	1,712.73
1986-03-20	419	424	404	404	24,077	1,691.79
1986-03-19	421	421	420	421	18,058	1,762.98
1986-03-18	412	420	412	420	10,032	1,758.79
1986-03-17	409	414	409	409	16,052	1,712.73
1986-03-15	413	413	402	409	12,039	1,712.73
1986-03-14	429	429	414	414	16,052	1,733.67
1986-03-13	429	434	429	429	25,081	1,796.48
1986-03-12	434	434	429	434	4,013	1,817.42
1986-03-11	434	434	434	434	10,032	1,817.42
1986-03-10	429	434	424	434	19,061	1,817.42
1986-03-07	430	434	429	429	30,097	1,796.48
1986-03-06	440	440	429	429	42,136	1,796.48
1986-03-05	444	444	439	440	41,132	1,842.55
1986-03-04	442	447	429	444	94,303	1,859.30
1986-03-03	419	443	419	443	73,236	1,855.11
1986-03-01	420	421	419	419	12,039	1,754.61
1986-02-28	419	429	414	419	26,084	1,754.61
1986-02-27	423	424	419	419	12,039	1,754.61
1986-02-26	424	429	419	429	14,045	1,796.48
1986-02-25	439	439	424	424	61,197	1,775.54
1986-02-24	419	447	419	439	82,265	1,838.36
1986-02-22	419	419	414	419	14,045	1,754.61
1986-02-21	414	419	409	419	30,097	1,754.61
1986-02-20	399	419	399	419	37,119	1,754.61
1986-02-19	403	403	399	402	8,026	1,683.42
1986-02-18	409	409	399	404	15,048	1,691.79
1986-02-17	399	409	399	409	37,119	1,712.73
1986-02-15	394	397	391	397	9,029	1,662.48
1986-02-14	389	394	389	390	13,042	1,633.17
1986-02-13	398	398	388	388	14,045	1,624.79
1986-02-12	385	399	385	399	12,039	1,670.85
1986-02-10	379	384	379	384	12,039	1,608.04
1986-02-07	398	398	379	379	39,126	1,587.10
1986-02-06	398	399	393	399	12,039	1,670.85
1986-02-05	398	399	389	389	23,074	1,628.98
1986-02-04	387	399	386	399	11,035	1,670.85
1986-02-03	380	380	374	377	46,148	1,578.73
1986-02-01	391	392	382	382	18,058	1,599.67
1986-01-31	404	405	390	391	10,032	1,637.35
1986-01-30	424	424	404	404	45,145	1,691.79
1986-01-29	409	419	404	419	47,152	1,754.61
1986-01-28	379	394	378	394	23,074	1,649.92
1986-01-27	383	389	379	379	23,074	1,587.10
1986-01-25	371	379	371	379	12,039	1,587.10
1986-01-24	369	372	369	371	9,029	1,553.60
1986-01-23	379	379	374	374	15,048	1,566.16
1986-01-22	384	384	374	379	13,042	1,587.10
1986-01-21	390	390	384	384	6,019	1,608.04
1986-01-20	384	399	384	390	35,113	1,633.17
1986-01-18	389	390	384	389	30,097	1,628.98
1986-01-17	375	392	375	383	45,145	1,603.85
1986-01-16	375	380	375	380	6,019	1,591.29
1986-01-14	369	372	369	372	18,058	1,557.79
1986-01-13	366	369	366	366	27,087	1,532.66
1986-01-10	364	364	364	364	4,013	1,524.29
1986-01-09	374	374	370	370	9,029	1,549.41
1986-01-08	375	375	374	374	13,042	1,566.16
1986-01-07	379	379	374	374	4,013	1,566.16
1986-01-06	374	374	374	374	1,003	1,566.16

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