5921 川岸工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6801,7001,6801,68021,0008,400
1989-12-281,6801,6801,6801,68026,0008,400
1989-12-271,6501,7001,6501,67040,0008,350
1989-12-261,6401,6501,6401,6505,0008,250
1989-12-251,6301,6401,6201,64013,0008,200
1989-12-221,6301,6301,6201,62020,0008,100
1989-12-211,6201,6501,6201,62033,0008,100
1989-12-201,6001,6201,6001,61022,0008,050
1989-12-191,6701,6701,6401,6406,0008,200
1989-12-181,7001,7001,6701,67016,0008,350
1989-12-151,6801,7001,6701,70019,0008,500
1989-12-141,7501,7501,7001,71091,0008,550
1989-12-131,6401,7501,6401,740159,0008,700
1989-12-121,6001,6301,5801,63050,0008,150
1989-12-111,5701,6001,5601,60019,0008,000
1989-12-081,6001,6201,5601,60023,0008,000
1989-12-071,5701,6001,5701,60021,0008,000
1989-12-061,5801,5801,5701,57014,0007,850
1989-12-051,5601,6001,5601,58035,0007,900
1989-12-041,5901,5901,5501,56015,0007,800
1989-12-011,5801,5801,5401,54020,0007,700
1989-11-301,5501,6101,5501,59078,0007,950
1989-11-291,4601,5801,4601,50044,0007,500
1989-11-281,4701,4901,4501,45011,0007,250
1989-11-271,5101,5501,5101,51017,0007,550
1989-11-241,4701,5501,4701,55025,0007,750
1989-11-221,4501,4601,4501,45015,0007,250
1989-11-211,4901,4901,4301,45047,0007,250
1989-11-201,5101,5101,4501,47021,0007,350
1989-11-171,5101,5501,5001,50061,0007,500
1989-11-161,5101,5101,5101,5103,0007,550
1989-11-151,5501,5501,5501,5502,0007,750
1989-11-141,5601,6001,5501,56021,0007,800
1989-11-131,4701,5801,4701,55017,0007,750
1989-11-101,4701,4701,4601,4706,0007,350
1989-11-091,4801,4801,4701,4707,0007,350
1989-11-081,4701,4801,4601,48017,0007,400
1989-11-071,4801,4801,4801,48022,0007,400
1989-11-061,4601,5001,4501,48030,0007,400
1989-11-021,4601,4601,4601,4603,0007,300
1989-11-011,4701,4701,4501,45029,0007,250
1989-10-311,4601,4601,4601,4605,0007,300
1989-10-301,4901,5001,4801,48033,0007,400
1989-10-271,5001,5001,4501,48060,0007,400
1989-10-261,5301,5301,4801,50042,0007,500
1989-10-251,5601,5601,5401,54021,0007,700
1989-10-241,5801,6001,5701,570106,0007,850
1989-10-231,5201,5801,5201,58019,0007,900
1989-10-201,5701,5701,5301,55019,0007,750
1989-10-191,5501,5801,5501,5509,0007,750
1989-10-181,6001,6001,5801,58026,0007,900
1989-10-171,5601,6401,5601,60053,0008,000
1989-10-161,4901,5801,4901,55030,0007,750
1989-10-131,6001,6401,5901,64035,0008,200
1989-10-121,6701,6801,6101,68072,0008,400
1989-10-111,6901,7101,6701,680150,0008,400
1989-10-091,5701,6901,5701,660144,0008,300
1989-10-061,5601,6001,5601,56073,0007,800
1989-10-051,5001,5801,4901,55096,0007,750
1989-10-041,4901,4901,4701,49016,0007,450
1989-10-031,5001,5001,4801,49026,0007,450
1989-10-021,5201,5301,5001,50038,0007,500
1989-09-291,5601,5701,4901,53048,0007,650
1989-09-281,4701,5401,4701,54076,0007,700
1989-09-271,4401,4601,4401,45027,0007,250
1989-09-261,4401,4401,4301,43024,0007,150
1989-09-251,4101,4201,4001,42029,0007,100
1989-09-221,4101,4101,4001,40036,0007,000
1989-09-201,4101,4201,4001,41019,0007,050
1989-09-191,4001,4101,3901,40030,0007,000
1989-09-181,4001,4001,3901,39014,0006,950
1989-09-141,3901,3901,3901,3905,0006,950
1989-09-131,3801,3901,3801,39029,0006,950
1989-09-121,3801,3801,3801,38021,0006,900
1989-09-111,4001,4001,3801,38020,0006,900
1989-09-081,3801,4001,3801,40043,0007,000
1989-09-071,3801,3801,3801,38019,0006,900
1989-09-041,3801,3901,3801,38022,0006,900
1989-09-011,3701,3901,3601,39013,0006,950
1989-08-311,3601,3601,3501,3603,0006,800
1989-08-301,3901,3901,3501,35014,0006,750
1989-08-291,3901,4001,3901,40012,0007,000
1989-08-281,4101,4101,4001,40027,0007,000
1989-08-251,4001,4201,4001,42034,0007,100
1989-08-241,3801,4201,3801,40051,0007,000
1989-08-231,3901,4101,3901,40078,0007,000
1989-08-221,3601,3901,3601,38065,0006,900
1989-08-211,3401,3501,3201,35031,0006,750
1989-08-181,3001,3301,3001,32039,0006,600
1989-08-171,3001,3001,2901,30027,0006,500
1989-08-151,2901,3001,2901,30012,0006,500
1989-08-141,2901,3001,2801,2807,0006,400
1989-08-111,3001,3001,2801,30022,0006,500
1989-08-101,2701,3001,2701,30015,0006,500
1989-08-091,2801,2901,2701,29013,0006,450
1989-08-081,2901,2901,2801,2807,0006,400
1989-08-071,3001,3001,2701,27013,0006,350
1989-08-041,2901,2901,2701,27012,0006,350
1989-08-031,3001,3001,2801,28015,0006,400
1989-08-021,2801,3001,2801,3009,0006,500
1989-08-011,3001,3301,3001,31026,0006,550
1989-07-311,3301,3301,3001,30018,0006,500
1989-07-281,3401,3501,3401,34028,0006,700
1989-07-271,3001,3401,3001,33055,0006,650
1989-07-261,2901,3001,2801,30034,0006,500
1989-07-251,2701,2901,2701,29011,0006,450
1989-07-241,2701,2701,2601,27034,0006,350
1989-07-211,2501,2701,2501,26018,0006,300
1989-07-201,2501,2701,2501,25018,0006,250
1989-07-191,2501,2601,2401,24028,0006,200
1989-07-171,2601,2701,2501,25045,0006,250
1989-07-141,2701,2701,2601,26018,0006,300
1989-07-131,2701,2801,2701,27012,0006,350
1989-07-121,2701,2801,2501,26030,0006,300
1989-07-111,3001,3101,2701,28031,0006,400
1989-07-101,3201,3301,3001,31058,0006,550
1989-07-071,3001,3501,3001,310119,0006,550
1989-07-061,2401,2601,2401,26068,0006,300
1989-07-051,2401,2401,2201,23034,0006,150
1989-07-041,2301,2401,2101,22048,0006,100
1989-07-031,2101,2101,2001,21017,0006,050
1989-06-301,2301,2301,2001,23086,0006,150
1989-06-291,2201,2201,2001,22029,0006,100
1989-06-281,2401,2501,2001,220136,0006,100
1989-06-271,2201,2501,2201,230199,0006,150
1989-06-261,2001,2201,1901,210157,0006,050
1989-06-231,1601,1801,1601,180138,0005,900
1989-06-221,1401,1501,1301,14067,0005,700
1989-06-211,1501,1501,1301,14061,0005,700
1989-06-201,1201,1501,1201,15020,0005,750
1989-06-191,1101,1101,1001,10017,0005,500
1989-06-161,1001,1101,0701,07038,0005,350
1989-06-151,1101,1201,0901,11016,0005,550
1989-06-141,0801,1001,0801,0805,0005,400
1989-06-131,1001,1001,0701,07061,0005,350
1989-06-121,1201,1201,1101,12011,0005,600
1989-06-091,1601,1601,1101,14086,0005,700
1989-06-081,1301,1801,1301,170190,0005,850
1989-06-071,0601,1001,0601,08055,0005,400
1989-06-061,0701,0701,0601,06016,0005,300
1989-06-051,0701,0901,0701,0705,0005,350
1989-06-021,1001,1001,0601,07023,0005,350
1989-06-011,1401,1401,0901,09047,0005,450
1989-05-311,1201,1501,1201,150156,0005,750
1989-05-301,1001,1401,0801,120179,0005,600
1989-05-291,0001,0401,0001,02045,0005,100
1989-05-2699099098098016,0004,900
1989-05-259891,0009891,0004,0005,000
1989-05-249909909809838,0004,915
1989-05-229991,0009991,00011,0005,000
1989-05-189919919919914,0004,955
1989-05-179959959909916,0004,955
1989-05-169989989909902,0004,950
1989-05-159991,00099999918,0004,995
1989-05-121,0001,00099099910,0004,995
1989-05-119811,00098199912,0004,995
1989-05-101,0001,00098098024,0004,900
1989-05-091,0001,0201,0001,00012,0005,000
1989-05-081,0101,0201,0101,01014,0005,050
1989-05-021,0101,0301,0101,02016,0005,100
1989-04-289469489469478,0004,735
1989-04-2794194594094515,0004,725
1989-04-2695295593693637,0004,680
1989-04-259519519519511,0004,755
1989-04-249509509509502,0004,750
1989-04-219369369309305,0004,650
1989-04-2095595593593522,0004,675
1989-04-1995196095095018,0004,750
1989-04-1896096094094034,0004,700
1989-04-1796096595095138,0004,755
1989-04-1496596595095033,0004,750
1989-04-139709709609709,0004,850
1989-04-1296097096097025,0004,850
1989-04-119709709709707,0004,850
1989-04-1096997096096026,0004,800
1989-04-0796097096097011,0004,850
1989-04-069759759609608,0004,800
1989-04-059719719719712,0004,855
1989-04-041,0001,00096097018,0004,850
1989-04-031,0201,0201,0001,00014,0005,000
1989-03-301,0301,0401,0101,01015,0005,050
1989-03-291,0101,0101,0101,0104,0005,050
1989-03-281,0001,0109901,01022,0005,050
1989-03-271,0001,0009801,00015,0005,000
1989-03-241,0401,0501,0101,01027,0005,050
1989-03-239901,0309851,03078,0005,150
1989-03-221,0001,00098098049,0004,900
1989-03-201,0101,0209901,00015,0005,000
1989-03-179751,0009751,00032,0005,000
1989-03-1695096094094526,0004,725
1989-03-1594095093695010,0004,750
1989-03-149509509319406,0004,700
1989-03-1394195094195010,0004,750
1989-03-099219259219258,0004,625
1989-03-079249249209204,0004,600
1989-03-069259259259252,0004,625
1989-03-039259309209256,0004,625
1989-03-0293993992293026,0004,650
1989-03-0194294394294227,0004,710
1989-02-2894294594294211,0004,710
1989-02-2794195094194211,0004,710
1989-02-2396096294194117,0004,705
1989-02-2294096093596011,0004,800
1989-02-2194094094094011,0004,700
1989-02-2098098597097023,0004,850
1989-02-1798098097698011,0004,900
1989-02-1698999097199026,0004,950
1989-02-1598099097099020,0004,950
1989-02-1498099097999019,0004,950
1989-02-131,0101,01098098028,0004,900
1989-02-101,0001,0001,0001,00024,0005,000
1989-02-081,0201,0201,0101,01014,0005,050
1989-02-071,0301,0301,0001,02034,0005,100
1989-02-061,0501,0601,0401,04045,0005,200
1989-02-031,0901,0901,0501,05033,0005,250
1989-02-021,0001,0801,0001,08071,0005,400
1989-02-011,0601,0701,0301,04070,0005,200
1989-01-311,1001,1001,0701,080147,0005,400
1989-01-301,0801,1001,0601,100270,0005,500
1989-01-281,0901,1301,0501,050366,0005,250
1989-01-279601,0509601,050324,0005,250
1989-01-26939960937959112,0004,795
1989-01-2592994292094091,0004,700
1989-01-2489093089092548,0004,625
1989-01-2386589886588527,0004,425
1989-01-208658658608606,0004,300
1989-01-198548698548598,0004,295
1989-01-1884585084585010,0004,250
1989-01-1785085084584513,0004,225
1989-01-1384384584084513,0004,225
1989-01-1284085083985014,0004,250
1989-01-118468468458452,0004,225
1989-01-1083784583284522,0004,225
1989-01-098318398308398,0004,195
1989-01-068448448408405,0004,200
1989-01-048458458458455,0004,225

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