5921 川岸工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1988-12-27 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 1988-12-26 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 1988-12-24 | 833 | 833 | 832 | 832 | 2,000 | 4,160 |
| 1988-12-23 | 834 | 834 | 832 | 832 | 8,000 | 4,160 |
| 1988-12-22 | 850 | 850 | 831 | 833 | 9,000 | 4,165 |
| 1988-12-21 | 840 | 850 | 835 | 850 | 22,000 | 4,250 |
| 1988-12-20 | 860 | 860 | 830 | 840 | 14,000 | 4,200 |
| 1988-12-19 | 860 | 860 | 860 | 860 | 6,000 | 4,300 |
| 1988-12-16 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1988-12-15 | 880 | 880 | 880 | 880 | 14,000 | 4,400 |
| 1988-12-14 | 885 | 885 | 881 | 881 | 17,000 | 4,405 |
| 1988-12-13 | 861 | 880 | 860 | 880 | 11,000 | 4,400 |
| 1988-12-12 | 878 | 879 | 860 | 860 | 6,000 | 4,300 |
| 1988-12-09 | 890 | 892 | 880 | 880 | 15,000 | 4,400 |
| 1988-12-08 | 900 | 900 | 891 | 893 | 22,000 | 4,465 |
| 1988-12-07 | 888 | 910 | 885 | 901 | 74,000 | 4,505 |
| 1988-12-06 | 860 | 880 | 860 | 880 | 21,000 | 4,400 |
| 1988-12-05 | 847 | 850 | 841 | 850 | 15,000 | 4,250 |
| 1988-12-03 | 846 | 847 | 846 | 847 | 13,000 | 4,235 |
| 1988-12-02 | 844 | 848 | 841 | 848 | 17,000 | 4,240 |
| 1988-12-01 | 840 | 845 | 836 | 845 | 26,000 | 4,225 |
| 1988-11-30 | 840 | 850 | 837 | 840 | 13,000 | 4,200 |
| 1988-11-29 | 854 | 854 | 840 | 850 | 25,000 | 4,250 |
| 1988-11-28 | 851 | 860 | 848 | 858 | 22,000 | 4,290 |
| 1988-11-26 | 800 | 815 | 800 | 815 | 19,000 | 4,075 |
| 1988-11-25 | 781 | 786 | 777 | 786 | 19,000 | 3,930 |
| 1988-11-24 | 780 | 780 | 773 | 776 | 22,000 | 3,880 |
| 1988-11-22 | 780 | 780 | 773 | 773 | 7,000 | 3,865 |
| 1988-11-21 | 780 | 780 | 772 | 772 | 6,000 | 3,860 |
| 1988-11-18 | 790 | 799 | 790 | 798 | 8,000 | 3,990 |
| 1988-11-17 | 788 | 800 | 788 | 800 | 7,000 | 4,000 |
| 1988-11-16 | 739 | 790 | 739 | 790 | 14,000 | 3,950 |
| 1988-11-15 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1988-11-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1988-11-11 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1988-11-10 | 791 | 791 | 760 | 760 | 6,000 | 3,800 |
| 1988-11-08 | 815 | 815 | 813 | 813 | 9,000 | 4,065 |
| 1988-11-07 | 801 | 820 | 801 | 815 | 13,000 | 4,075 |
| 1988-11-05 | 791 | 791 | 790 | 790 | 3,000 | 3,950 |
| 1988-11-04 | 761 | 800 | 761 | 791 | 9,000 | 3,955 |
| 1988-11-02 | 766 | 780 | 760 | 760 | 9,000 | 3,800 |
| 1988-11-01 | 751 | 780 | 751 | 780 | 7,000 | 3,900 |
| 1988-10-31 | 741 | 741 | 740 | 740 | 12,000 | 3,700 |
| 1988-10-29 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1988-10-28 | 742 | 742 | 740 | 740 | 8,000 | 3,700 |
| 1988-10-27 | 721 | 742 | 721 | 742 | 19,000 | 3,710 |
| 1988-10-26 | 715 | 715 | 702 | 703 | 16,000 | 3,515 |
| 1988-10-25 | 712 | 715 | 712 | 715 | 4,000 | 3,575 |
| 1988-10-24 | 710 | 711 | 701 | 711 | 10,000 | 3,555 |
| 1988-10-19 | 706 | 707 | 706 | 707 | 2,000 | 3,535 |
| 1988-10-18 | 720 | 720 | 701 | 701 | 5,000 | 3,505 |
| 1988-10-17 | 732 | 732 | 730 | 730 | 6,000 | 3,650 |
| 1988-10-14 | 732 | 733 | 731 | 731 | 6,000 | 3,655 |
| 1988-10-13 | 733 | 733 | 732 | 733 | 6,000 | 3,665 |
| 1988-10-12 | 741 | 741 | 733 | 733 | 3,000 | 3,665 |
| 1988-10-07 | 750 | 750 | 731 | 731 | 4,000 | 3,655 |
| 1988-10-05 | 760 | 761 | 760 | 761 | 2,000 | 3,805 |
| 1988-10-04 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1988-09-30 | 764 | 764 | 764 | 764 | 2,000 | 3,820 |
| 1988-09-29 | 784 | 784 | 784 | 784 | 2,000 | 3,920 |
| 1988-09-28 | 764 | 764 | 764 | 764 | 4,000 | 3,820 |
| 1988-09-27 | 753 | 753 | 753 | 753 | 1,000 | 3,765 |
| 1988-09-26 | 761 | 761 | 761 | 761 | 13,000 | 3,805 |
| 1988-09-21 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1988-09-20 | 820 | 820 | 801 | 801 | 10,000 | 4,005 |
| 1988-09-13 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1988-09-12 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-09-09 | 841 | 841 | 841 | 841 | 2,000 | 4,205 |
| 1988-09-08 | 841 | 841 | 841 | 841 | 6,000 | 4,205 |
| 1988-09-07 | 841 | 850 | 841 | 849 | 4,000 | 4,245 |
| 1988-09-06 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1988-09-05 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1988-09-02 | 841 | 841 | 840 | 840 | 2,000 | 4,200 |
| 1988-09-01 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1988-08-29 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-08-24 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1988-08-22 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-08-19 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1988-08-18 | 841 | 850 | 841 | 850 | 3,000 | 4,250 |
| 1988-08-17 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-08-16 | 832 | 841 | 832 | 841 | 5,000 | 4,205 |
| 1988-08-12 | 832 | 841 | 832 | 841 | 8,000 | 4,205 |
| 1988-08-11 | 832 | 832 | 830 | 832 | 14,000 | 4,160 |
| 1988-08-10 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1988-08-09 | 840 | 850 | 840 | 850 | 2,000 | 4,250 |
| 1988-08-08 | 855 | 855 | 850 | 850 | 3,000 | 4,250 |
| 1988-08-06 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1988-08-05 | 851 | 851 | 842 | 845 | 15,000 | 4,225 |
| 1988-08-04 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 1988-08-03 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 1988-08-02 | 822 | 822 | 821 | 821 | 4,000 | 4,105 |
| 1988-07-30 | 821 | 831 | 821 | 821 | 6,000 | 4,105 |
| 1988-07-29 | 856 | 856 | 815 | 815 | 8,000 | 4,075 |
| 1988-07-26 | 855 | 855 | 855 | 855 | 6,000 | 4,275 |
| 1988-07-25 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1988-07-23 | 855 | 855 | 855 | 855 | 4,000 | 4,275 |
| 1988-07-22 | 855 | 870 | 855 | 870 | 6,000 | 4,350 |
| 1988-07-21 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1988-07-20 | 890 | 890 | 860 | 860 | 13,000 | 4,300 |
| 1988-07-19 | 871 | 890 | 870 | 890 | 8,000 | 4,450 |
| 1988-07-18 | 880 | 895 | 870 | 870 | 10,000 | 4,350 |
| 1988-07-15 | 891 | 891 | 890 | 890 | 7,000 | 4,450 |
| 1988-07-14 | 900 | 900 | 880 | 881 | 11,000 | 4,405 |
| 1988-07-13 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1988-07-12 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1988-07-11 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1988-07-08 | 871 | 871 | 871 | 871 | 7,000 | 4,355 |
| 1988-07-07 | 897 | 897 | 884 | 894 | 7,000 | 4,470 |
| 1988-07-06 | 885 | 900 | 885 | 894 | 7,000 | 4,470 |
| 1988-07-05 | 870 | 884 | 870 | 884 | 17,000 | 4,420 |
| 1988-07-04 | 881 | 890 | 870 | 870 | 12,000 | 4,350 |
| 1988-07-02 | 900 | 900 | 895 | 895 | 17,000 | 4,475 |
| 1988-07-01 | 900 | 901 | 900 | 900 | 23,000 | 4,500 |
| 1988-06-30 | 905 | 910 | 900 | 901 | 21,000 | 4,505 |
| 1988-06-29 | 921 | 924 | 910 | 910 | 26,000 | 4,550 |
| 1988-06-28 | 911 | 920 | 911 | 920 | 17,000 | 4,600 |
| 1988-06-27 | 915 | 920 | 900 | 904 | 14,000 | 4,520 |
| 1988-06-25 | 901 | 915 | 901 | 901 | 5,000 | 4,505 |
| 1988-06-24 | 915 | 915 | 901 | 901 | 30,000 | 4,505 |
| 1988-06-23 | 901 | 915 | 901 | 915 | 12,000 | 4,575 |
| 1988-06-22 | 910 | 920 | 900 | 900 | 27,000 | 4,500 |
| 1988-06-21 | 910 | 910 | 910 | 910 | 14,000 | 4,550 |
| 1988-06-20 | 910 | 920 | 910 | 920 | 4,000 | 4,600 |
| 1988-06-17 | 905 | 920 | 904 | 920 | 18,000 | 4,600 |
| 1988-06-16 | 914 | 915 | 910 | 910 | 17,000 | 4,550 |
| 1988-06-15 | 919 | 920 | 915 | 915 | 21,000 | 4,575 |
| 1988-06-14 | 914 | 915 | 910 | 915 | 15,000 | 4,575 |
| 1988-06-13 | 910 | 919 | 910 | 919 | 9,000 | 4,595 |
| 1988-06-10 | 910 | 920 | 910 | 910 | 12,000 | 4,550 |
| 1988-06-09 | 920 | 921 | 905 | 910 | 14,000 | 4,550 |
| 1988-06-08 | 931 | 931 | 911 | 911 | 32,000 | 4,555 |
| 1988-06-07 | 920 | 930 | 920 | 921 | 25,000 | 4,605 |
| 1988-06-06 | 911 | 920 | 905 | 911 | 22,000 | 4,555 |
| 1988-06-04 | 901 | 901 | 901 | 901 | 8,000 | 4,505 |
| 1988-06-03 | 902 | 925 | 902 | 925 | 7,000 | 4,625 |
| 1988-06-02 | 925 | 925 | 900 | 900 | 9,000 | 4,500 |
| 1988-06-01 | 900 | 915 | 900 | 915 | 29,000 | 4,575 |
| 1988-05-31 | 948 | 948 | 930 | 930 | 12,000 | 4,650 |
| 1988-05-30 | 948 | 948 | 940 | 948 | 28,000 | 4,740 |
| 1988-05-28 | 940 | 944 | 935 | 940 | 20,000 | 4,700 |
| 1988-05-27 | 938 | 950 | 937 | 948 | 77,000 | 4,740 |
| 1988-05-26 | 891 | 942 | 890 | 930 | 83,000 | 4,650 |
| 1988-05-25 | 883 | 890 | 882 | 890 | 45,000 | 4,450 |
| 1988-05-24 | 884 | 885 | 882 | 883 | 8,000 | 4,415 |
| 1988-05-23 | 880 | 890 | 880 | 881 | 21,000 | 4,405 |
| 1988-05-20 | 875 | 880 | 875 | 876 | 19,000 | 4,380 |
| 1988-05-19 | 880 | 880 | 875 | 880 | 12,000 | 4,400 |
| 1988-05-18 | 873 | 880 | 872 | 875 | 19,000 | 4,375 |
| 1988-05-17 | 872 | 873 | 872 | 872 | 7,000 | 4,360 |
| 1988-05-16 | 880 | 880 | 870 | 871 | 26,000 | 4,355 |
| 1988-05-13 | 875 | 875 | 870 | 870 | 12,000 | 4,350 |
| 1988-05-12 | 875 | 880 | 873 | 879 | 19,000 | 4,395 |
| 1988-05-11 | 877 | 890 | 876 | 890 | 15,000 | 4,450 |
| 1988-05-10 | 876 | 880 | 870 | 870 | 24,000 | 4,350 |
| 1988-05-09 | 890 | 891 | 872 | 872 | 16,000 | 4,360 |
| 1988-05-07 | 880 | 891 | 880 | 891 | 11,000 | 4,455 |
| 1988-05-06 | 888 | 888 | 877 | 880 | 11,000 | 4,400 |
| 1988-05-02 | 890 | 899 | 870 | 870 | 28,000 | 4,350 |
| 1988-04-30 | 858 | 880 | 858 | 880 | 20,000 | 4,400 |
| 1988-04-28 | 857 | 857 | 857 | 857 | 6,000 | 4,285 |
| 1988-04-27 | 873 | 879 | 856 | 856 | 18,000 | 4,280 |
| 1988-04-26 | 849 | 879 | 845 | 872 | 32,000 | 4,360 |
| 1988-04-25 | 830 | 840 | 830 | 840 | 24,000 | 4,200 |
| 1988-04-23 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1988-04-22 | 826 | 830 | 823 | 830 | 17,000 | 4,150 |
| 1988-04-21 | 825 | 825 | 820 | 825 | 24,000 | 4,125 |
| 1988-04-20 | 830 | 830 | 825 | 825 | 26,000 | 4,125 |
| 1988-04-19 | 830 | 830 | 830 | 830 | 7,000 | 4,150 |
| 1988-04-18 | 825 | 830 | 825 | 830 | 16,000 | 4,150 |
| 1988-04-15 | 829 | 830 | 820 | 830 | 8,000 | 4,150 |
| 1988-04-14 | 819 | 845 | 819 | 825 | 25,000 | 4,125 |
| 1988-04-13 | 820 | 830 | 819 | 819 | 18,000 | 4,095 |
| 1988-04-12 | 830 | 830 | 810 | 815 | 17,000 | 4,075 |
| 1988-04-11 | 830 | 840 | 830 | 830 | 23,000 | 4,150 |
| 1988-04-08 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1988-04-07 | 822 | 830 | 820 | 820 | 10,000 | 4,100 |
| 1988-04-06 | 828 | 828 | 822 | 828 | 22,000 | 4,140 |
| 1988-04-05 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1988-04-04 | 830 | 830 | 812 | 812 | 12,000 | 4,060 |
| 1988-04-02 | 801 | 811 | 801 | 811 | 2,000 | 4,055 |
| 1988-04-01 | 810 | 810 | 800 | 800 | 15,000 | 4,000 |
| 1988-03-31 | 820 | 820 | 810 | 810 | 8,000 | 4,050 |
| 1988-03-30 | 819 | 819 | 816 | 819 | 10,000 | 4,095 |
| 1988-03-28 | 812 | 812 | 800 | 800 | 6,000 | 4,000 |
| 1988-03-26 | 829 | 829 | 811 | 811 | 4,000 | 4,055 |
| 1988-03-25 | 840 | 844 | 830 | 830 | 7,000 | 4,150 |
| 1988-03-24 | 835 | 844 | 830 | 844 | 11,000 | 4,220 |
| 1988-03-23 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1988-03-22 | 835 | 836 | 835 | 836 | 6,000 | 4,180 |
| 1988-03-18 | 843 | 845 | 840 | 845 | 4,000 | 4,225 |
| 1988-03-17 | 849 | 849 | 840 | 840 | 10,000 | 4,200 |
| 1988-03-16 | 850 | 850 | 841 | 841 | 42,000 | 4,205 |
| 1988-03-15 | 839 | 850 | 828 | 850 | 9,000 | 4,250 |
| 1988-03-14 | 844 | 844 | 840 | 840 | 11,000 | 4,200 |
| 1988-03-11 | 821 | 844 | 821 | 844 | 25,000 | 4,220 |
| 1988-03-10 | 823 | 840 | 823 | 832 | 28,000 | 4,160 |
| 1988-03-09 | 827 | 830 | 827 | 830 | 9,000 | 4,150 |
| 1988-03-08 | 827 | 827 | 826 | 826 | 4,000 | 4,130 |
| 1988-03-07 | 821 | 840 | 821 | 825 | 19,000 | 4,125 |
| 1988-03-04 | 840 | 840 | 815 | 816 | 16,000 | 4,080 |
| 1988-03-03 | 848 | 848 | 830 | 830 | 22,000 | 4,150 |
| 1988-03-02 | 830 | 848 | 830 | 832 | 35,000 | 4,160 |
| 1988-03-01 | 815 | 816 | 790 | 790 | 34,000 | 3,950 |
| 1988-02-29 | 835 | 835 | 821 | 821 | 15,000 | 4,105 |
| 1988-02-27 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1988-02-26 | 848 | 848 | 821 | 825 | 36,000 | 4,125 |
| 1988-02-25 | 802 | 843 | 802 | 843 | 26,000 | 4,215 |
| 1988-02-24 | 961 | 967 | 952 | 966 | 65,210 | 4,045.23 |
| 1988-02-23 | 976 | 976 | 952 | 962 | 59,190 | 4,028.48 |
| 1988-02-22 | 985 | 986 | 977 | 977 | 62,200 | 4,091.29 |
| 1988-02-19 | 952 | 987 | 952 | 976 | 94,303 | 4,087.10 |
| 1988-02-18 | 935 | 945 | 935 | 945 | 58,187 | 3,957.29 |
| 1988-02-17 | 939 | 939 | 927 | 939 | 43,139 | 3,932.16 |
| 1988-02-16 | 940 | 947 | 939 | 939 | 50,161 | 3,932.16 |
| 1988-02-15 | 942 | 947 | 933 | 939 | 61,197 | 3,932.16 |
| 1988-02-12 | 905 | 957 | 905 | 922 | 107,345 | 3,860.97 |
| 1988-02-10 | 895 | 895 | 887 | 895 | 37,119 | 3,747.91 |
| 1988-02-09 | 897 | 897 | 888 | 888 | 39,126 | 3,718.59 |
| 1988-02-08 | 887 | 896 | 887 | 895 | 43,139 | 3,747.91 |
| 1988-02-06 | 884 | 886 | 881 | 881 | 13,042 | 3,689.28 |
| 1988-02-05 | 882 | 882 | 864 | 864 | 28,090 | 3,618.09 |
| 1988-02-04 | 898 | 905 | 882 | 892 | 49,158 | 3,735.34 |
| 1988-02-03 | 860 | 911 | 852 | 898 | 132,426 | 3,760.47 |
| 1988-02-02 | 852 | 857 | 848 | 857 | 34,110 | 3,588.78 |
| 1988-02-01 | 847 | 855 | 847 | 848 | 15,048 | 3,551.09 |
| 1988-01-30 | 837 | 857 | 837 | 837 | 17,055 | 3,505.03 |
| 1988-01-29 | 856 | 856 | 846 | 851 | 7,023 | 3,563.65 |
| 1988-01-28 | 858 | 867 | 850 | 857 | 34,110 | 3,588.78 |
| 1988-01-27 | 850 | 859 | 850 | 857 | 46,148 | 3,588.78 |
| 1988-01-26 | 847 | 856 | 847 | 849 | 45,145 | 3,555.28 |
| 1988-01-25 | 817 | 837 | 817 | 837 | 40,129 | 3,505.03 |
| 1988-01-23 | 812 | 812 | 807 | 812 | 23,074 | 3,400.33 |
| 1988-01-22 | 811 | 812 | 806 | 812 | 20,065 | 3,400.33 |
| 1988-01-21 | 811 | 812 | 807 | 812 | 19,061 | 3,400.33 |
| 1988-01-20 | 812 | 816 | 807 | 812 | 19,061 | 3,400.33 |
| 1988-01-19 | 817 | 817 | 798 | 798 | 14,045 | 3,341.71 |
| 1988-01-18 | 810 | 817 | 809 | 809 | 47,152 | 3,387.77 |
| 1988-01-14 | 808 | 822 | 803 | 809 | 78,252 | 3,387.77 |
| 1988-01-12 | 748 | 749 | 744 | 744 | 8,026 | 3,115.58 |
| 1988-01-11 | 758 | 758 | 748 | 748 | 8,026 | 3,132.33 |
| 1988-01-08 | 763 | 763 | 758 | 758 | 6,019 | 3,174.20 |
| 1988-01-07 | 768 | 768 | 758 | 758 | 2,006 | 3,174.20 |
| 1988-01-06 | 768 | 768 | 768 | 768 | 7,023 | 3,216.08 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
