5921 川岸工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	769	769	769	769	1,003	3,220.27
1987-12-25	782	782	769	769	7,023	3,220.27
1987-12-24	779	782	777	782	6,019	3,274.71
1987-12-23	787	795	774	779	7,023	3,262.14
1987-12-22	807	812	797	797	3,010	3,337.52
1987-12-21	807	807	797	807	14,045	3,379.40
1987-12-18	815	815	787	787	13,042	3,295.64
1987-12-17	818	822	797	817	21,068	3,421.27
1987-12-16	807	817	798	817	29,094	3,421.27
1987-12-15	797	800	793	793	12,039	3,320.77
1987-12-14	800	800	792	792	6,019	3,316.58
1987-12-11	792	806	792	800	29,094	3,350.08
1987-12-10	796	817	792	817	47,152	3,421.27
1987-12-09	769	777	768	777	11,035	3,253.77
1987-12-08	758	768	753	758	12,039	3,174.20
1987-12-07	748	768	748	758	14,045	3,174.20
1987-12-04	748	758	748	758	14,045	3,174.20
1987-12-03	758	777	758	763	17,055	3,195.14
1987-12-02	757	759	747	758	10,032	3,174.20
1987-12-01	715	748	715	748	11,035	3,132.33
1987-11-30	718	718	718	718	7,023	3,006.70
1987-11-27	772	772	767	767	6,019	3,211.89
1987-11-26	722	774	722	774	15,048	3,241.21
1987-11-25	704	710	703	710	8,026	2,973.20
1987-11-20	688	688	678	678	2,006	2,839.20
1987-11-19	698	698	688	688	4,013	2,881.07
1987-11-18	698	698	698	698	3,010	2,922.95
1987-11-17	708	708	708	708	3,010	2,964.82
1987-11-16	698	698	698	698	9,029	2,922.95
1987-11-12	638	648	638	648	6,019	2,713.57
1987-11-11	668	668	648	648	7,023	2,713.57
1987-11-10	699	699	668	668	6,019	2,797.32
1987-11-09	709	709	709	709	4,013	2,969.01
1987-11-06	732	732	728	728	13,042	3,048.58
1987-11-05	751	751	731	731	4,013	3,061.14
1987-11-04	749	749	741	741	10,032	3,103.02
1987-11-02	763	763	759	759	7,023	3,178.39
1987-10-31	738	758	738	750	8,026	3,140.70
1987-10-30	718	738	718	738	5,016	3,090.45
1987-10-29	748	748	719	719	16,052	3,010.89
1987-10-28	749	767	749	763	19,061	3,195.14
1987-10-26	777	777	777	777	10,032	3,253.77
1987-10-23	777	777	777	777	7,023	3,253.77
1987-10-22	788	802	788	802	15,048	3,358.46
1987-10-21	768	770	768	768	14,045	3,216.08
1987-10-19	847	852	837	847	21,068	3,546.90
1987-10-16	867	867	852	857	22,071	3,588.78
1987-10-15	847	877	842	877	46,148	3,672.53
1987-10-14	837	846	832	846	27,087	3,542.71
1987-10-13	837	847	832	837	11,035	3,505.03
1987-10-12	843	847	843	847	8,026	3,546.90
1987-10-09	824	849	824	847	31,100	3,546.90
1987-10-08	855	855	823	823	25,081	3,446.40
1987-10-07	809	857	809	857	22,071	3,588.78
1987-10-06	837	837	807	807	13,042	3,379.40
1987-10-05	823	827	823	823	4,013	3,446.40
1987-10-03	847	847	817	817	4,013	3,421.27
1987-10-02	818	847	818	847	18,058	3,546.90
1987-10-01	817	818	817	818	10,032	3,425.46
1987-09-30	827	837	827	837	13,042	3,505.03
1987-09-29	852	852	852	852	4,013	3,567.84
1987-09-28	856	857	855	857	7,023	3,588.78
1987-09-26	857	857	857	857	11,035	3,588.78
1987-09-25	857	857	847	847	7,023	3,546.90
1987-09-24	847	847	836	847	30,097	3,546.90
1987-09-22	827	837	817	837	18,058	3,505.03
1987-09-21	837	837	833	833	31,100	3,488.27
1987-09-18	849	857	847	853	14,045	3,572.03
1987-09-17	866	866	847	859	24,077	3,597.15
1987-09-16	867	867	859	863	27,087	3,613.90
1987-09-14	847	847	837	838	16,052	3,509.21
1987-09-11	844	867	837	867	34,110	3,630.65
1987-09-10	842	852	842	847	15,048	3,546.90
1987-09-09	845	871	832	867	65,210	3,630.65
1987-09-08	837	847	832	847	28,090	3,546.90
1987-09-07	857	857	850	851	20,065	3,563.65
1987-09-05	872	872	847	857	13,042	3,588.78
1987-09-04	857	872	857	872	14,045	3,651.59
1987-09-03	875	875	856	857	36,116	3,588.78
1987-09-02	833	866	833	866	49,158	3,626.47
1987-09-01	875	875	852	858	29,094	3,592.96
1987-08-31	887	891	875	875	35,113	3,664.15
1987-08-29	887	892	872	873	30,097	3,655.78
1987-08-28	896	896	867	877	85,274	3,672.53
1987-08-27	876	898	869	887	181,584	3,714.41
1987-08-26	837	877	832	867	230,742	3,630.65
1987-08-25	796	827	789	826	111,358	3,458.96
1987-08-24	794	794	787	788	11,035	3,299.83
1987-08-22	777	778	777	778	14,045	3,257.96
1987-08-21	786	786	786	786	7,023	3,291.46
1987-08-20	797	797	793	797	21,068	3,337.52
1987-08-19	794	794	794	794	1,003	3,324.96
1987-08-18	802	802	793	793	24,077	3,320.77
1987-08-17	801	801	792	792	21,068	3,316.58
1987-08-14	806	806	787	787	54,174	3,295.64
1987-08-13	773	807	773	806	66,213	3,375.21
1987-08-12	768	777	768	777	47,152	3,253.77
1987-08-11	763	776	763	769	41,132	3,220.27
1987-08-10	770	780	770	771	10,032	3,228.64
1987-08-07	770	777	770	770	17,055	3,224.46
1987-08-06	774	775	758	758	15,048	3,174.20
1987-08-05	781	781	768	768	10,032	3,216.08
1987-08-04	774	781	768	779	25,081	3,262.14
1987-08-03	782	782	774	780	30,097	3,266.33
1987-08-01	773	777	769	777	53,171	3,253.77
1987-07-31	764	777	763	774	40,129	3,241.21
1987-07-30	764	773	764	768	18,058	3,216.08
1987-07-29	769	774	763	763	24,077	3,195.14
1987-07-28	747	768	743	768	19,061	3,216.08
1987-07-27	748	768	748	748	15,048	3,132.33
1987-07-24	734	748	734	748	10,032	3,132.33
1987-07-23	743	743	733	733	17,055	3,069.51
1987-07-22	753	753	734	734	16,052	3,073.70
1987-07-21	739	748	739	748	19,061	3,132.33
1987-07-20	749	758	749	758	9,029	3,174.20
1987-07-17	747	758	734	739	15,048	3,094.64
1987-07-16	785	785	753	758	46,148	3,174.20
1987-07-15	754	782	753	782	128,413	3,274.71
1987-07-14	708	733	704	733	48,155	3,069.51
1987-07-13	716	716	699	699	11,035	2,927.14
1987-07-10	708	711	703	710	11,035	2,973.20
1987-07-09	707	707	698	698	9,029	2,922.95
1987-07-08	723	723	708	708	13,042	2,964.82
1987-07-06	748	748	733	733	14,045	3,069.51
1987-07-04	723	738	723	728	10,032	3,048.58
1987-07-03	713	732	699	732	14,045	3,065.33
1987-07-02	732	732	732	732	8,026	3,065.33
1987-07-01	733	733	713	713	23,074	2,985.76
1987-06-30	746	746	728	733	25,081	3,069.51
1987-06-29	725	758	725	734	32,103	3,073.70
1987-06-27	724	728	723	723	14,045	3,027.64
1987-06-26	723	723	723	723	15,048	3,027.64
1987-06-25	688	703	688	703	11,035	2,943.89
1987-06-24	697	703	689	689	39,126	2,885.26
1987-06-23	713	715	708	708	32,103	2,964.82
1987-06-22	738	738	713	718	34,110	3,006.70
1987-06-19	753	754	718	719	57,184	3,010.89
1987-06-18	750	756	744	753	32,103	3,153.27
1987-06-17	758	758	743	743	27,087	3,111.39
1987-06-16	758	766	747	766	53,171	3,207.71
1987-06-15	787	787	764	768	52,168	3,216.08
1987-06-12	768	792	766	792	53,171	3,316.58
1987-06-11	778	778	764	764	27,087	3,199.33
1987-06-10	773	802	764	764	100,323	3,199.33
1987-06-09	795	796	773	773	103,332	3,237.02
1987-06-08	739	819	739	818	240,775	3,425.46
1987-06-06	728	733	718	728	49,158	3,048.58
1987-06-05	728	731	713	728	60,194	3,048.58
1987-06-04	704	718	703	704	32,103	2,948.07
1987-06-03	693	703	692	699	46,148	2,927.14
1987-06-02	719	719	712	713	42,136	2,985.76
1987-06-01	743	743	724	728	78,252	3,048.58
1987-05-30	728	738	727	738	131,423	3,090.45
1987-05-29	733	737	724	728	119,384	3,048.58
1987-05-28	678	688	678	683	41,132	2,860.13
1987-05-26	702	738	698	738	176,568	3,090.45
1987-05-25	698	700	668	698	123,397	2,922.95
1987-05-23	698	698	687	688	73,236	2,881.07
1987-05-22	738	738	698	723	112,361	3,027.64
1987-05-21	748	774	728	728	380,223	3,048.58
1987-05-20	638	714	613	698	383,233	2,922.95
1987-05-19	603	628	593	628	73,236	2,629.82
1987-05-18	588	608	588	603	42,136	2,525.13
1987-05-15	630	630	628	628	98,316	2,629.82
1987-05-13	598	598	559	560	55,177	2,345.06
1987-05-12	598	598	583	598	88,284	2,504.19
1987-05-11	658	687	638	638	431,388	2,671.69
1987-05-08	558	648	553	648	510,643	2,713.57
1987-05-07	502	548	498	548	103,332	2,294.81
1987-05-06	493	493	493	493	6,019	2,064.49
1987-05-02	488	493	488	493	5,016	2,064.49
1987-05-01	485	485	485	485	2,006	2,030.99
1987-04-27	505	508	505	505	8,026	2,114.74
1987-04-25	495	504	495	504	4,013	2,110.55
1987-04-24	509	509	505	505	7,023	2,114.74
1987-04-23	508	508	508	508	5,016	2,127.30
1987-04-22	508	518	508	509	10,032	2,131.49
1987-04-21	525	525	525	525	2,006	2,198.49
1987-04-20	526	528	526	528	13,042	2,211.06
1987-04-17	509	509	504	504	13,042	2,110.55
1987-04-16	484	484	484	484	1,003	2,026.80
1987-04-15	488	489	478	478	30,097	2,001.68
1987-04-14	509	509	498	508	12,039	2,127.30
1987-04-13	508	518	508	512	12,039	2,144.05
1987-04-10	518	523	508	523	29,094	2,190.12
1987-04-09	548	548	528	528	73,236	2,211.06
1987-04-08	503	548	503	548	111,358	2,294.81
1987-04-07	493	498	493	498	77,248	2,085.43
1987-04-06	481	483	478	483	14,045	2,022.61
1987-04-04	478	478	478	478	4,013	2,001.68
1987-04-03	483	483	483	483	2,006	2,022.61
1987-04-02	475	478	474	478	20,065	2,001.68
1987-04-01	473	473	473	473	13,042	1,980.74
1987-03-31	460	467	459	467	5,016	1,955.61
1987-03-28	457	457	452	452	8,026	1,892.80
1987-03-27	459	459	459	459	9,029	1,922.11
1987-03-26	468	468	468	468	2,006	1,959.80
1987-03-25	464	464	464	464	1,003	1,943.05
1987-03-24	464	464	452	464	11,035	1,943.05
1987-03-23	468	468	468	468	5,016	1,959.80
1987-03-20	475	475	466	466	7,023	1,951.42
1987-03-19	476	477	476	476	7,023	1,993.30
1987-03-18	492	492	478	481	21,068	2,014.24
1987-03-17	497	497	481	487	43,139	2,039.36
1987-03-16	465	492	465	492	70,226	2,060.30
1987-03-13	464	464	460	460	5,016	1,926.30
1987-03-12	469	469	460	460	11,035	1,926.30
1987-03-11	477	478	459	459	18,058	1,922.11
1987-03-10	476	477	476	477	10,032	1,997.49
1987-03-09	477	477	469	469	22,071	1,963.99
1987-03-07	474	478	473	478	16,052	2,001.68
1987-03-06	464	468	459	468	58,187	1,959.80
1987-03-05	459	464	459	459	14,045	1,922.11
1987-03-04	459	459	454	454	13,042	1,901.17
1987-03-03	445	459	443	459	29,094	1,922.11
1987-03-02	442	442	442	442	1,003	1,850.92
1987-02-28	441	441	441	441	1,003	1,846.73
1987-02-27	444	444	439	440	16,052	1,842.55
1987-02-25	460	460	444	444	13,042	1,859.30
1987-02-24	460	464	460	464	19,061	1,943.05
1987-02-20	424	425	424	425	6,019	1,779.73
1987-02-19	438	439	419	419	8,026	1,754.61
1987-02-17	440	440	439	439	2,006	1,838.36
1987-02-16	439	439	439	439	3,010	1,838.36
1987-02-13	426	439	426	439	8,026	1,838.36
1987-02-12	425	425	425	425	1,003	1,779.73
1987-02-10	422	422	422	422	1,003	1,767.17
1987-02-07	430	430	430	430	1,003	1,800.67
1987-02-06	434	434	430	430	3,010	1,800.67
1987-02-05	437	439	434	434	12,039	1,817.42
1987-02-04	437	437	437	437	1,003	1,829.98
1987-02-02	445	445	435	435	11,035	1,821.61
1987-01-31	445	445	445	445	1,003	1,863.48
1987-01-30	449	450	445	445	11,035	1,863.48
1987-01-29	447	447	444	445	22,071	1,863.48
1987-01-28	449	449	445	445	5,016	1,863.48
1987-01-27	450	450	450	450	4,013	1,884.42
1987-01-26	457	457	457	457	6,019	1,913.74
1987-01-24	459	459	459	459	4,013	1,922.11
1987-01-23	443	443	436	443	20,065	1,855.11
1987-01-22	454	454	444	444	4,013	1,859.30
1987-01-21	444	454	444	454	3,010	1,901.17
1987-01-20	437	440	437	440	5,016	1,842.55
1987-01-19	449	449	449	449	1,003	1,880.23
1987-01-16	454	454	449	449	2,006	1,880.23
1987-01-14	458	458	457	457	5,016	1,913.74
1987-01-13	465	468	465	468	14,045	1,959.80
1987-01-12	447	460	446	460	9,029	1,926.30
1987-01-09	445	445	444	444	6,019	1,859.30
1987-01-08	449	449	449	449	5,016	1,880.23

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

2024年11月
日	月	火	水	木	金	土
« 10月31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