5921 川岸工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302,1702,2002,1702,2004,00011,000
1992-12-292,1602,1702,1602,17013,00010,850
1992-12-282,2502,2502,2102,2102,00011,050
1992-12-252,2002,2102,2002,21022,00011,050
1992-12-242,2402,2702,2202,22021,00011,100
1992-12-222,2502,2702,1802,27072,00011,350
1992-12-212,3002,3002,2802,2802,00011,400
1992-12-182,2502,3102,2502,31045,00011,550
1992-12-172,2802,3002,2802,28029,00011,400
1992-12-162,3202,3802,2802,35091,00011,750
1992-12-152,4002,4302,3602,3609,00011,800
1992-12-142,4302,4502,3702,3708,00011,850
1992-12-112,4102,4302,4102,4302,00012,150
1992-12-102,4002,4502,4002,45039,00012,250
1992-12-092,3602,4002,3502,40053,00012,000
1992-12-082,3602,4002,3602,40016,00012,000
1992-12-072,4002,4002,3502,35011,00011,750
1992-12-042,3902,4202,3902,41013,00012,050
1992-12-032,3802,4102,3802,410104,00012,050
1992-12-022,4002,4002,3602,36049,00011,800
1992-12-012,4002,4102,3802,40068,00012,000
1992-11-302,4702,4802,3902,410199,00012,050
1992-11-272,4702,6002,4702,590158,00012,950
1992-11-262,4502,5202,4502,49074,00012,450
1992-11-252,3502,4502,3502,45062,00012,250
1992-11-242,4802,4802,3902,39014,00011,950
1992-11-202,4602,4602,4502,45019,00012,250
1992-11-192,4902,5002,4302,50094,00012,500
1992-11-182,2702,4402,2002,44088,00012,200
1992-11-172,2302,2902,2302,2807,00011,400
1992-11-162,3002,3002,2902,29011,00011,450
1992-11-132,2902,3102,2902,30031,00011,500
1992-11-122,3202,3402,2902,29092,00011,450
1992-11-112,4002,4002,3502,35055,00011,750
1992-11-102,3902,4602,3302,400106,00012,000
1992-11-092,5402,5402,4302,430157,00012,150
1992-11-062,5502,6702,5102,580831,00012,900
1992-11-052,5102,5102,5102,510168,00012,550
1992-10-302,1102,1102,1102,1103,00010,550
1992-10-292,1102,1102,1102,1101,00010,550
1992-10-282,1102,1102,1102,1101,00010,550
1992-10-272,1002,1102,1002,1106,00010,550
1992-10-262,1502,1502,1102,1107,00010,550
1992-10-232,1902,1902,1002,1005,00010,500
1992-10-222,1802,2002,1802,20023,00011,000
1992-10-212,2002,2002,2002,2006,00011,000
1992-10-202,2102,2102,2002,20024,00011,000
1992-10-192,2102,2102,2102,2104,00011,050
1992-10-162,2002,2402,2002,2404,00011,200
1992-10-152,2702,2702,2002,24013,00011,200
1992-10-142,1802,2802,1802,28024,00011,400
1992-10-132,1602,1602,1002,10017,00010,500
1992-10-122,1702,1702,1702,17011,00010,850
1992-10-092,1702,1702,1702,1702,00010,850
1992-10-082,1102,1102,1102,1102,00010,550
1992-10-062,1002,1002,0802,0809,00010,400
1992-10-052,1502,1502,1502,1503,00010,750
1992-10-022,1502,1502,1502,1501,00010,750
1992-10-012,2702,2702,2002,20026,00011,000
1992-09-302,2602,2602,2102,26017,00011,300
1992-09-292,2802,2902,2502,28019,00011,400
1992-09-282,2402,3002,2402,28012,00011,400
1992-09-252,1502,2002,1502,20014,00011,000
1992-09-242,0602,1102,0602,1009,00010,500
1992-09-222,0202,0402,0202,0404,00010,200
1992-09-212,0102,0202,0102,0107,00010,050
1992-09-182,0102,0102,0102,0101,00010,050
1992-09-172,0102,0102,0002,0007,00010,000
1992-09-162,0202,0202,0002,0008,00010,000
1992-09-142,0502,0502,0002,00021,00010,000
1992-09-112,0802,0802,0502,0506,00010,250
1992-09-102,0502,1202,0502,0809,00010,400
1992-09-092,2002,2002,1002,10010,00010,500
1992-09-082,2702,2702,2002,2008,00011,000
1992-09-072,3202,3202,2702,27019,00011,350
1992-09-042,2602,3002,2502,28039,00011,400
1992-09-032,1802,2202,1802,22014,00011,100
1992-09-022,2802,2802,1802,20020,00011,000
1992-09-012,2102,2402,1502,24037,00011,200
1992-08-312,0402,1502,0402,15023,00010,750
1992-08-281,9802,0501,9502,04021,00010,200
1992-08-271,8702,0601,8702,06032,00010,300
1992-08-261,9401,9501,9001,9007,0009,500
1992-08-251,9201,9501,8901,95039,0009,750
1992-08-211,5501,7001,5501,70024,0008,500
1992-08-201,4601,4601,4601,4602,0007,300
1992-08-191,4601,4601,4401,46011,0007,300
1992-08-181,4901,4901,4401,44010,0007,200
1992-08-171,5001,5001,4901,4903,0007,450
1992-08-141,4701,4801,4601,4606,0007,300
1992-08-131,4601,4601,4601,4603,0007,300
1992-08-121,4601,4801,4601,48018,0007,400
1992-08-111,6301,6301,5701,5708,0007,850
1992-08-101,7001,7001,6301,6308,0008,150
1992-08-071,7501,7501,7501,7502,0008,750
1992-08-061,8201,8201,8201,8201,0009,100
1992-08-051,8201,8301,8001,8308,0009,150
1992-08-041,8101,8301,8101,8307,0009,150
1992-08-031,8301,8301,8301,8308,0009,150
1992-07-311,8001,8501,7501,83021,0009,150
1992-07-301,8501,8501,8001,8009,0009,000
1992-07-292,0002,0001,8501,85021,0009,250
1992-07-282,0002,0002,0002,0006,00010,000
1992-07-272,0802,0802,0002,0003,00010,000
1992-07-242,0602,0602,0602,0601,00010,300
1992-07-232,0002,0602,0002,06016,00010,300
1992-07-222,0902,0902,0502,07014,00010,350
1992-07-172,2002,2002,1602,1605,00010,800
1992-07-142,1902,2002,1902,2002,00011,000
1992-07-132,2002,2302,2002,2302,00011,150
1992-07-102,2302,2302,2302,2303,00011,150
1992-07-092,2302,2302,2302,2305,00011,150
1992-07-082,2002,2002,1802,2007,00011,000
1992-07-072,2302,2302,2302,2303,00011,150
1992-07-062,3502,3502,3502,3502,00011,750
1992-07-032,3802,4002,3502,35026,00011,750
1992-07-022,0302,2502,0302,25018,00011,250
1992-07-012,0902,0902,0002,03015,00010,150
1992-06-302,1002,1402,1002,10022,00010,500
1992-06-292,1002,1102,1002,1109,00010,550
1992-06-262,1702,1702,1002,10011,00010,500
1992-06-252,2202,2202,1902,1904,00010,950
1992-06-242,2202,2902,2202,2307,00011,150
1992-06-232,2902,2902,2602,2603,00011,300
1992-06-222,3002,3002,3002,3003,00011,500
1992-06-192,3002,3002,3002,3001,00011,500
1992-06-182,1902,2502,1902,2509,00011,250
1992-06-172,3202,3202,2702,27015,00011,350
1992-06-162,4002,4002,3102,31014,00011,550
1992-06-152,4402,4402,4402,4402,00012,200
1992-06-122,4802,5002,4802,50010,00012,500
1992-06-112,4902,5002,4502,45018,00012,250
1992-06-102,5002,5002,4302,4503,00012,250
1992-06-092,5002,5002,4802,5005,00012,500
1992-06-082,4702,5002,4702,5009,00012,500
1992-06-052,5502,5502,4602,50014,00012,500
1992-06-042,5802,6002,5502,55013,00012,750
1992-06-032,5902,5902,5502,55019,00012,750
1992-06-022,5302,6102,5002,60037,00013,000
1992-06-012,5602,6002,5502,57039,00012,850
1992-05-292,4302,5002,4302,50010,00012,500
1992-05-272,4202,4302,4202,4308,00012,150
1992-05-262,4502,4702,4502,45014,00012,250
1992-05-252,4802,4802,4402,4507,00012,250
1992-05-222,4802,4802,4402,48011,00012,400
1992-05-212,4402,4902,4402,49012,00012,450
1992-05-202,4502,4502,4402,4405,00012,200
1992-05-192,3402,4102,3402,41024,00012,050
1992-05-182,3902,3902,3202,32019,00011,600
1992-05-152,4202,4402,4002,40022,00012,000
1992-05-142,4502,4502,4102,42045,00012,100
1992-05-132,6102,6102,4002,45047,00012,250
1992-05-122,3502,5602,3502,53075,00012,650
1992-05-112,2502,3402,2502,32019,00011,600
1992-05-082,1502,2402,1502,24018,00011,200
1992-05-072,1102,1602,1102,15013,00010,750
1992-05-062,0902,0902,0902,0901,00010,450
1992-05-012,0902,1002,0702,0909,00010,450
1992-04-302,1002,1002,1002,10011,00010,500
1992-04-282,1502,1502,1102,1103,00010,550
1992-04-272,1802,1902,1502,19013,00010,950
1992-04-242,1702,1702,1502,1504,00010,750
1992-04-232,1002,1502,1002,15020,00010,750
1992-04-212,2202,2202,2002,2008,00011,000
1992-04-202,3002,3002,3002,3003,00011,500
1992-04-172,3402,3702,3202,35021,00011,750
1992-04-162,2302,3002,2302,30013,00011,500
1992-04-152,1402,1902,1402,19024,00010,950
1992-04-142,2202,2202,1402,14015,00010,700
1992-04-102,0902,1402,0902,10048,00010,500
1992-04-082,1102,1402,0502,14074,00010,700
1992-04-072,1802,1802,1402,1406,00010,700
1992-04-062,1402,1402,1402,1407,00010,700
1992-04-032,0302,1002,0002,10019,00010,500
1992-04-022,1202,1401,9702,01023,00010,050
1992-04-012,2602,2602,1102,11014,00010,550
1992-03-312,2802,3102,2802,30013,00011,500
1992-03-302,3002,3002,2602,30010,00011,500
1992-03-272,3302,3502,3302,3408,00011,700
1992-03-262,3402,3602,3002,30029,00011,500
1992-03-252,3402,4002,3302,4007,00012,000
1992-03-242,4202,4702,3802,38011,00011,900
1992-03-232,4502,4502,4202,420132,00012,100
1992-03-192,3302,3602,3102,33058,00011,650
1992-03-182,3902,3902,3002,30010,00011,500
1992-03-172,3202,4002,3102,39029,00011,950
1992-03-162,5002,5002,3002,30015,00011,500
1992-03-132,5602,5902,5102,51025,00012,550
1992-03-122,6402,6402,5602,5608,00012,800
1992-03-112,6702,6702,6502,6505,00013,250
1992-03-092,7402,7402,7102,7104,00013,550
1992-03-062,7602,8002,7602,78031,00013,900
1992-03-052,8302,8302,7602,80045,00014,000
1992-03-042,8902,8902,8302,87018,00014,350
1992-03-032,9102,9402,8802,88016,00014,400
1992-03-022,9502,9702,9002,95026,00014,750
1992-02-283,0003,0002,9502,95011,00014,750
1992-02-273,0003,0502,9903,05010,00015,250
1992-02-262,9502,9602,9502,96017,00014,800
1992-02-252,9502,9502,9502,9505,00014,750
1992-02-242,9902,9902,9902,9903,00014,950
1992-02-212,9002,9502,9002,91039,00014,550
1992-02-202,8902,9002,8702,89036,00014,450
1992-02-192,9302,9302,9002,90024,00014,500
1992-02-182,9703,0002,9602,97063,00014,850
1992-02-172,9603,0002,9603,00012,00015,000
1992-02-143,0603,0603,0603,0605,00015,300
1992-02-133,1803,1803,1003,10014,00015,500
1992-02-123,2203,2203,1803,20017,00016,000
1992-02-103,2103,2503,2003,23035,00016,150
1992-02-073,3003,3503,2003,20068,00016,000
1992-02-063,1203,2803,1203,27076,00016,350
1992-02-053,1103,1103,0603,10014,00015,500
1992-02-043,0603,0903,0603,09022,00015,450
1992-02-033,2603,2603,1103,11018,00015,550
1992-01-313,0103,3003,0103,27013,00016,350
1992-01-302,9103,0102,9103,0107,00015,050
1992-01-282,8002,8002,8002,8001,00014,000
1992-01-272,8002,8002,8002,8002,00014,000
1992-01-242,8802,8802,8802,8801,00014,400
1992-01-232,9302,9502,8602,90019,00014,500
1992-01-222,9002,9202,8502,92017,00014,600
1992-01-212,9902,9902,9102,9102,00014,550
1992-01-202,9003,0002,9003,00022,00015,000
1992-01-172,9502,9502,9502,9504,00014,750
1992-01-163,0503,0503,0003,0005,00015,000
1992-01-143,0203,0203,0203,0201,00015,100
1992-01-133,1003,1003,1003,1001,00015,500
1992-01-103,2003,2003,2003,2006,00016,000
1992-01-093,2703,2703,2003,2504,00016,250
1992-01-083,2803,2803,2803,2804,00016,400
1992-01-073,3003,3003,3003,3001,00016,500
1992-01-063,2603,2703,2603,2702,00016,350

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