5921 川岸工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,260	2,260	2,260	2,260	6,000	11,300
1990-12-26	2,400	2,400	2,300	2,300	9,000	11,500
1990-12-25	2,400	2,400	2,400	2,400	6,000	12,000
1990-12-20	2,530	2,600	2,530	2,600	23,000	13,000
1990-12-19	2,650	2,680	2,570	2,610	28,000	13,050
1990-12-18	2,630	2,650	2,600	2,620	69,000	13,100
1990-12-17	2,620	2,640	2,620	2,640	20,000	13,200
1990-12-14	2,630	2,640	2,600	2,620	39,000	13,100
1990-12-13	2,600	2,670	2,550	2,650	92,000	13,250
1990-12-12	2,410	2,600	2,410	2,600	113,000	13,000
1990-12-11	2,430	2,430	2,430	2,430	12,000	12,150
1990-12-10	2,430	2,430	2,430	2,430	13,000	12,150
1990-12-07	2,400	2,400	2,400	2,400	14,000	12,000
1990-12-06	2,370	2,370	2,370	2,370	20,000	11,850
1990-12-05	2,370	2,400	2,370	2,370	18,000	11,850
1990-12-04	2,430	2,430	2,370	2,370	27,000	11,850
1990-12-03	2,430	2,450	2,410	2,440	55,000	12,200
1990-11-30	2,370	2,400	2,300	2,350	96,000	11,750
1990-11-29	2,160	2,400	2,160	2,400	70,000	12,000
1990-11-27	2,280	2,280	2,280	2,280	1,000	11,400
1990-11-26	2,290	2,290	2,290	2,290	1,000	11,450
1990-11-22	2,290	2,290	2,280	2,290	40,000	11,450
1990-11-21	2,270	2,280	2,270	2,280	12,000	11,400
1990-11-20	2,260	2,280	2,260	2,280	45,000	11,400
1990-11-19	2,220	2,220	2,220	2,220	19,000	11,100
1990-11-16	2,220	2,220	2,220	2,220	14,000	11,100
1990-11-15	2,220	2,220	2,220	2,220	13,000	11,100
1990-11-14	2,220	2,220	2,210	2,210	4,000	11,050
1990-11-13	2,220	2,220	2,210	2,210	3,000	11,050
1990-11-09	2,190	2,190	2,160	2,160	16,000	10,800
1990-11-08	2,190	2,200	2,170	2,190	34,000	10,950
1990-11-07	2,210	2,210	2,210	2,210	7,000	11,050
1990-11-06	2,170	2,170	2,160	2,160	21,000	10,800
1990-11-05	2,200	2,200	2,160	2,160	26,000	10,800
1990-11-02	2,200	2,200	2,170	2,200	21,000	11,000
1990-11-01	2,270	2,270	2,180	2,190	12,000	10,950
1990-10-31	2,350	2,350	2,270	2,270	21,000	11,350
1990-10-29	2,410	2,410	2,410	2,410	1,000	12,050
1990-10-26	2,390	2,390	2,350	2,350	21,000	11,750
1990-10-25	2,440	2,440	2,430	2,430	33,000	12,150
1990-10-24	2,440	2,440	2,410	2,440	21,000	12,200
1990-10-23	2,340	2,440	2,300	2,440	101,000	12,200
1990-10-22	2,360	2,360	2,310	2,360	41,000	11,800
1990-10-19	2,290	2,340	2,290	2,300	58,000	11,500
1990-10-18	2,230	2,300	2,230	2,290	18,000	11,450
1990-10-17	2,100	2,150	2,100	2,150	17,000	10,750
1990-10-16	2,040	2,080	2,040	2,080	16,000	10,400
1990-10-15	2,000	2,030	2,000	2,030	3,000	10,150
1990-10-12	1,950	2,000	1,920	2,000	23,000	10,000
1990-10-11	2,000	2,000	1,980	1,980	2,000	9,900
1990-10-09	1,980	1,980	1,980	1,980	13,000	9,900
1990-10-08	1,920	1,920	1,920	1,920	6,000	9,600
1990-10-04	1,710	1,710	1,650	1,650	22,000	8,250
1990-10-02	1,700	1,700	1,700	1,700	3,000	8,500
1990-10-01	1,700	1,720	1,600	1,630	27,000	8,150
1990-09-28	1,830	1,830	1,730	1,730	88,000	8,650
1990-09-27	1,920	1,920	1,800	1,800	154,000	9,000
1990-09-26	1,920	1,920	1,880	1,920	27,000	9,600
1990-09-25	1,920	1,920	1,920	1,920	6,000	9,600
1990-09-21	2,020	2,030	2,000	2,030	13,000	10,150
1990-09-20	2,050	2,050	2,050	2,050	1,000	10,250
1990-09-19	2,140	2,140	2,140	2,140	1,000	10,700
1990-09-17	2,290	2,290	2,290	2,290	1,000	11,450
1990-09-13	2,320	2,320	2,320	2,320	1,000	11,600
1990-09-12	2,240	2,350	2,240	2,350	36,000	11,750
1990-09-11	2,250	2,250	2,200	2,250	26,000	11,250
1990-09-10	2,200	2,280	2,180	2,280	23,000	11,400
1990-09-07	2,110	2,190	2,110	2,170	82,000	10,850
1990-09-06	2,110	2,110	2,110	2,110	15,000	10,550
1990-09-05	2,100	2,100	1,980	2,050	43,000	10,250
1990-09-03	2,100	2,200	2,100	2,190	12,000	10,950
1990-08-31	2,080	2,100	2,070	2,100	13,000	10,500
1990-08-30	2,090	2,090	2,090	2,090	2,000	10,450
1990-08-29	2,080	2,080	2,050	2,050	8,000	10,250
1990-08-28	2,100	2,100	2,050	2,050	12,000	10,250
1990-08-27	1,980	1,990	1,980	1,990	9,000	9,950
1990-08-24	2,010	2,040	1,990	1,990	22,000	9,950
1990-08-20	2,260	2,260	2,260	2,260	1,000	11,300
1990-08-17	2,200	2,300	2,200	2,300	6,000	11,500
1990-08-16	2,290	2,290	2,280	2,280	3,000	11,400
1990-08-15	2,250	2,260	2,250	2,260	10,000	11,300
1990-08-14	2,250	2,250	2,200	2,250	31,000	11,250
1990-08-13	2,250	2,250	2,250	2,250	10,000	11,250
1990-08-10	2,320	2,320	2,250	2,300	23,000	11,500
1990-08-09	2,200	2,200	2,180	2,200	20,000	11,000
1990-08-08	2,110	2,200	2,110	2,200	26,000	11,000
1990-08-07	2,200	2,200	2,060	2,150	41,000	10,750
1990-08-03	2,490	2,490	2,450	2,450	6,000	12,250
1990-08-02	2,490	2,500	2,490	2,490	35,000	12,450
1990-08-01	2,450	2,470	2,450	2,460	13,000	12,300
1990-07-31	2,440	2,440	2,440	2,440	15,000	12,200
1990-07-30	2,360	2,360	2,340	2,360	27,000	11,800
1990-07-26	2,410	2,410	2,350	2,350	16,000	11,750
1990-07-25	2,400	2,410	2,400	2,410	12,000	12,050
1990-07-24	2,350	2,430	2,350	2,400	53,000	12,000
1990-07-23	2,420	2,420	2,350	2,350	13,000	11,750
1990-07-20	2,420	2,420	2,420	2,420	7,000	12,100
1990-07-19	2,430	2,450	2,430	2,450	17,000	12,250
1990-07-18	2,530	2,540	2,510	2,510	8,000	12,550
1990-07-17	2,520	2,590	2,520	2,530	16,000	12,650
1990-07-16	2,610	2,620	2,600	2,600	22,000	13,000
1990-07-13	2,580	2,630	2,580	2,630	90,000	13,150
1990-07-12	2,540	2,580	2,540	2,550	28,000	12,750
1990-07-11	2,510	2,590	2,510	2,580	75,000	12,900
1990-07-10	2,500	2,500	2,490	2,490	30,000	12,450
1990-07-09	2,460	2,500	2,450	2,500	35,000	12,500
1990-07-06	2,510	2,510	2,430	2,500	21,000	12,500
1990-07-05	2,500	2,500	2,470	2,500	5,000	12,500
1990-07-04	2,580	2,590	2,550	2,590	42,000	12,950
1990-07-03	2,590	2,590	2,550	2,580	93,000	12,900
1990-07-02	2,550	2,590	2,520	2,550	21,000	12,750
1990-06-29	2,630	2,630	2,530	2,590	106,000	12,950
1990-06-28	2,640	2,640	2,580	2,640	416,000	13,200
1990-06-27	2,490	2,600	2,490	2,600	448,000	13,000
1990-06-26	2,220	2,260	2,210	2,250	82,000	11,250
1990-06-25	2,170	2,230	2,170	2,210	66,000	11,050
1990-06-22	2,270	2,280	2,200	2,210	119,000	11,050
1990-06-21	2,240	2,310	2,240	2,250	447,000	11,250
1990-06-20	2,130	2,190	2,130	2,190	232,000	10,950
1990-06-19	2,170	2,180	2,100	2,110	210,000	10,550
1990-06-18	2,090	2,180	2,090	2,150	414,000	10,750
1990-06-15	2,000	2,080	2,000	2,050	228,000	10,250
1990-06-12	1,980	2,000	1,900	2,000	37,000	10,000
1990-06-11	1,940	1,990	1,930	1,980	51,000	9,900
1990-06-08	1,940	1,950	1,930	1,930	26,000	9,650
1990-06-07	1,930	1,950	1,920	1,940	45,000	9,700
1990-06-06	1,890	1,920	1,890	1,900	60,000	9,500
1990-06-05	1,890	1,890	1,850	1,880	14,000	9,400
1990-06-04	1,880	1,890	1,850	1,850	19,000	9,250
1990-06-01	1,880	1,880	1,870	1,870	6,000	9,350
1990-05-31	1,860	1,910	1,860	1,880	66,000	9,400
1990-05-30	1,850	1,850	1,850	1,850	1,000	9,250
1990-05-29	1,890	1,890	1,850	1,850	22,000	9,250
1990-05-28	1,910	1,910	1,850	1,850	24,000	9,250
1990-05-25	1,880	1,880	1,850	1,850	14,000	9,250
1990-05-24	1,860	1,910	1,860	1,910	3,000	9,550
1990-05-23	1,870	1,870	1,850	1,860	17,000	9,300
1990-05-22	1,900	1,940	1,900	1,900	10,000	9,500
1990-05-21	1,930	1,950	1,900	1,900	26,000	9,500
1990-05-18	1,880	1,940	1,880	1,940	49,000	9,700
1990-05-17	1,890	1,890	1,890	1,890	22,000	9,450
1990-05-16	1,890	1,900	1,890	1,890	27,000	9,450
1990-05-15	1,840	1,880	1,830	1,880	27,000	9,400
1990-05-14	1,800	1,800	1,770	1,770	11,000	8,850
1990-05-11	1,750	1,750	1,740	1,740	29,000	8,700
1990-05-10	1,750	1,750	1,750	1,750	5,000	8,750
1990-05-09	1,750	1,750	1,750	1,750	3,000	8,750
1990-05-07	1,700	1,740	1,700	1,740	8,000	8,700
1990-05-02	1,670	1,690	1,670	1,690	11,000	8,450
1990-04-26	1,660	1,670	1,660	1,670	5,000	8,350
1990-04-25	1,630	1,630	1,630	1,630	2,000	8,150
1990-04-20	1,660	1,660	1,660	1,660	1,000	8,300
1990-04-19	1,690	1,690	1,690	1,690	3,000	8,450
1990-04-18	1,690	1,690	1,660	1,670	9,000	8,350
1990-04-17	1,650	1,700	1,650	1,690	56,000	8,450
1990-04-16	1,600	1,650	1,600	1,650	50,000	8,250
1990-04-13	1,580	1,600	1,580	1,580	10,000	7,900
1990-04-12	1,580	1,580	1,580	1,580	1,000	7,900
1990-04-11	1,540	1,630	1,540	1,630	11,000	8,150
1990-04-09	1,630	1,650	1,630	1,630	6,000	8,150
1990-04-06	1,430	1,550	1,430	1,550	10,000	7,750
1990-04-04	1,600	1,600	1,550	1,550	9,000	7,750
1990-04-03	1,670	1,670	1,600	1,600	11,000	8,000
1990-04-02	1,700	1,700	1,700	1,700	7,000	8,500
1990-03-30	1,780	1,800	1,780	1,780	33,000	8,900
1990-03-29	1,770	1,830	1,750	1,750	19,000	8,750
1990-03-28	1,770	1,770	1,690	1,760	12,000	8,800
1990-03-26	1,620	1,630	1,620	1,630	17,000	8,150
1990-03-23	1,550	1,600	1,540	1,550	25,000	7,750
1990-03-22	1,680	1,680	1,500	1,540	30,000	7,700
1990-03-20	1,700	1,720	1,680	1,680	32,000	8,400
1990-03-19	1,800	1,800	1,800	1,800	5,000	9,000
1990-03-16	1,880	1,880	1,860	1,860	5,000	9,300
1990-03-15	1,860	1,870	1,860	1,860	16,000	9,300
1990-03-14	1,880	1,890	1,850	1,850	11,000	9,250
1990-03-13	1,850	1,890	1,850	1,890	22,000	9,450
1990-03-12	1,920	1,920	1,910	1,910	5,000	9,550
1990-03-09	1,990	2,000	1,970	1,980	49,000	9,900
1990-03-08	1,930	1,990	1,930	1,990	44,000	9,950
1990-03-07	1,930	1,960	1,920	1,950	25,000	9,750
1990-03-06	1,860	2,000	1,850	1,940	59,000	9,700
1990-03-05	1,870	1,870	1,850	1,850	7,000	9,250
1990-03-02	1,860	1,880	1,830	1,880	23,000	9,400
1990-03-01	1,810	1,890	1,800	1,860	39,000	9,300
1990-02-28	1,750	1,800	1,750	1,800	9,000	9,000
1990-02-27	1,650	1,730	1,650	1,700	34,000	8,500
1990-02-26	1,700	1,700	1,560	1,620	39,000	8,100
1990-02-23	1,830	1,830	1,680	1,700	91,000	8,500
1990-02-22	1,860	1,860	1,800	1,800	29,000	9,000
1990-02-21	1,950	1,950	1,920	1,920	7,000	9,600
1990-02-20	1,950	1,950	1,950	1,950	6,000	9,750
1990-02-19	1,930	1,950	1,920	1,940	9,000	9,700
1990-02-16	1,930	1,930	1,920	1,920	3,000	9,600
1990-02-15	1,980	1,990	1,940	1,980	36,000	9,900
1990-02-14	2,020	2,030	1,980	1,980	13,000	9,900
1990-02-13	2,000	2,040	1,960	2,040	60,000	10,200
1990-02-09	2,000	2,010	1,990	2,000	50,000	10,000
1990-02-08	1,990	2,010	1,960	1,960	72,000	9,800
1990-02-07	1,980	2,000	1,970	1,990	65,000	9,950
1990-02-06	2,000	2,000	1,970	1,970	47,000	9,850
1990-02-05	1,930	2,020	1,930	1,980	286,000	9,900
1990-02-02	1,900	1,940	1,900	1,910	53,000	9,550
1990-02-01	1,820	1,890	1,820	1,890	58,000	9,450
1990-01-31	1,820	1,820	1,800	1,800	13,000	9,000
1990-01-30	1,820	1,820	1,800	1,800	32,000	9,000
1990-01-29	1,810	1,810	1,800	1,800	6,000	9,000
1990-01-26	1,810	1,830	1,800	1,810	20,000	9,050
1990-01-25	1,830	1,830	1,810	1,810	14,000	9,050
1990-01-24	1,860	1,860	1,820	1,820	22,000	9,100
1990-01-23	1,860	1,860	1,850	1,860	9,000	9,300
1990-01-22	1,840	1,900	1,840	1,870	36,000	9,350
1990-01-19	1,840	1,860	1,800	1,820	44,000	9,100
1990-01-18	1,900	1,940	1,850	1,850	55,000	9,250
1990-01-17	1,870	1,890	1,850	1,890	57,000	9,450
1990-01-16	1,900	1,910	1,790	1,900	142,000	9,500
1990-01-12	1,850	1,980	1,810	1,910	343,000	9,550
1990-01-11	1,720	1,900	1,720	1,850	317,000	9,250
1990-01-10	1,700	1,730	1,700	1,720	34,000	8,600
1990-01-09	1,670	1,690	1,670	1,670	21,000	8,350
1990-01-08	1,710	1,710	1,670	1,670	18,000	8,350
1990-01-05	1,730	1,730	1,690	1,690	34,000	8,450
1990-01-04	1,710	1,710	1,680	1,700	21,000	8,500

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