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
1992-12-30	2,170	2,200	2,170	2,200	4,000	11,000
1992-12-29	2,160	2,170	2,160	2,170	13,000	10,850
1992-12-28	2,250	2,250	2,210	2,210	2,000	11,050
1992-12-25	2,200	2,210	2,200	2,210	22,000	11,050
1992-12-24	2,240	2,270	2,220	2,220	21,000	11,100
1992-12-22	2,250	2,270	2,180	2,270	72,000	11,350
1992-12-21	2,300	2,300	2,280	2,280	2,000	11,400
1992-12-18	2,250	2,310	2,250	2,310	45,000	11,550
1992-12-17	2,280	2,300	2,280	2,280	29,000	11,400
1992-12-16	2,320	2,380	2,280	2,350	91,000	11,750
1992-12-15	2,400	2,430	2,360	2,360	9,000	11,800
1992-12-14	2,430	2,450	2,370	2,370	8,000	11,850
1992-12-11	2,410	2,430	2,410	2,430	2,000	12,150
1992-12-10	2,400	2,450	2,400	2,450	39,000	12,250
1992-12-09	2,360	2,400	2,350	2,400	53,000	12,000
1992-12-08	2,360	2,400	2,360	2,400	16,000	12,000
1992-12-07	2,400	2,400	2,350	2,350	11,000	11,750
1992-12-04	2,390	2,420	2,390	2,410	13,000	12,050
1992-12-03	2,380	2,410	2,380	2,410	104,000	12,050
1992-12-02	2,400	2,400	2,360	2,360	49,000	11,800
1992-12-01	2,400	2,410	2,380	2,400	68,000	12,000
1992-11-30	2,470	2,480	2,390	2,410	199,000	12,050
1992-11-27	2,470	2,600	2,470	2,590	158,000	12,950
1992-11-26	2,450	2,520	2,450	2,490	74,000	12,450
1992-11-25	2,350	2,450	2,350	2,450	62,000	12,250
1992-11-24	2,480	2,480	2,390	2,390	14,000	11,950
1992-11-20	2,460	2,460	2,450	2,450	19,000	12,250
1992-11-19	2,490	2,500	2,430	2,500	94,000	12,500
1992-11-18	2,270	2,440	2,200	2,440	88,000	12,200
1992-11-17	2,230	2,290	2,230	2,280	7,000	11,400
1992-11-16	2,300	2,300	2,290	2,290	11,000	11,450
1992-11-13	2,290	2,310	2,290	2,300	31,000	11,500
1992-11-12	2,320	2,340	2,290	2,290	92,000	11,450
1992-11-11	2,400	2,400	2,350	2,350	55,000	11,750
1992-11-10	2,390	2,460	2,330	2,400	106,000	12,000
1992-11-09	2,540	2,540	2,430	2,430	157,000	12,150
1992-11-06	2,550	2,670	2,510	2,580	831,000	12,900
1992-11-05	2,510	2,510	2,510	2,510	168,000	12,550
1992-10-30	2,110	2,110	2,110	2,110	3,000	10,550
1992-10-29	2,110	2,110	2,110	2,110	1,000	10,550
1992-10-28	2,110	2,110	2,110	2,110	1,000	10,550
1992-10-27	2,100	2,110	2,100	2,110	6,000	10,550
1992-10-26	2,150	2,150	2,110	2,110	7,000	10,550
1992-10-23	2,190	2,190	2,100	2,100	5,000	10,500
1992-10-22	2,180	2,200	2,180	2,200	23,000	11,000
1992-10-21	2,200	2,200	2,200	2,200	6,000	11,000
1992-10-20	2,210	2,210	2,200	2,200	24,000	11,000
1992-10-19	2,210	2,210	2,210	2,210	4,000	11,050
1992-10-16	2,200	2,240	2,200	2,240	4,000	11,200
1992-10-15	2,270	2,270	2,200	2,240	13,000	11,200
1992-10-14	2,180	2,280	2,180	2,280	24,000	11,400
1992-10-13	2,160	2,160	2,100	2,100	17,000	10,500
1992-10-12	2,170	2,170	2,170	2,170	11,000	10,850
1992-10-09	2,170	2,170	2,170	2,170	2,000	10,850
1992-10-08	2,110	2,110	2,110	2,110	2,000	10,550
1992-10-06	2,100	2,100	2,080	2,080	9,000	10,400
1992-10-05	2,150	2,150	2,150	2,150	3,000	10,750
1992-10-02	2,150	2,150	2,150	2,150	1,000	10,750
1992-10-01	2,270	2,270	2,200	2,200	26,000	11,000
1992-09-30	2,260	2,260	2,210	2,260	17,000	11,300
1992-09-29	2,280	2,290	2,250	2,280	19,000	11,400
1992-09-28	2,240	2,300	2,240	2,280	12,000	11,400
1992-09-25	2,150	2,200	2,150	2,200	14,000	11,000
1992-09-24	2,060	2,110	2,060	2,100	9,000	10,500
1992-09-22	2,020	2,040	2,020	2,040	4,000	10,200
1992-09-21	2,010	2,020	2,010	2,010	7,000	10,050
1992-09-18	2,010	2,010	2,010	2,010	1,000	10,050
1992-09-17	2,010	2,010	2,000	2,000	7,000	10,000
1992-09-16	2,020	2,020	2,000	2,000	8,000	10,000
1992-09-14	2,050	2,050	2,000	2,000	21,000	10,000
1992-09-11	2,080	2,080	2,050	2,050	6,000	10,250
1992-09-10	2,050	2,120	2,050	2,080	9,000	10,400
1992-09-09	2,200	2,200	2,100	2,100	10,000	10,500
1992-09-08	2,270	2,270	2,200	2,200	8,000	11,000
1992-09-07	2,320	2,320	2,270	2,270	19,000	11,350
1992-09-04	2,260	2,300	2,250	2,280	39,000	11,400
1992-09-03	2,180	2,220	2,180	2,220	14,000	11,100
1992-09-02	2,280	2,280	2,180	2,200	20,000	11,000
1992-09-01	2,210	2,240	2,150	2,240	37,000	11,200
1992-08-31	2,040	2,150	2,040	2,150	23,000	10,750
1992-08-28	1,980	2,050	1,950	2,040	21,000	10,200
1992-08-27	1,870	2,060	1,870	2,060	32,000	10,300
1992-08-26	1,940	1,950	1,900	1,900	7,000	9,500
1992-08-25	1,920	1,950	1,890	1,950	39,000	9,750
1992-08-21	1,550	1,700	1,550	1,700	24,000	8,500
1992-08-20	1,460	1,460	1,460	1,460	2,000	7,300
1992-08-19	1,460	1,460	1,440	1,460	11,000	7,300
1992-08-18	1,490	1,490	1,440	1,440	10,000	7,200
1992-08-17	1,500	1,500	1,490	1,490	3,000	7,450
1992-08-14	1,470	1,480	1,460	1,460	6,000	7,300
1992-08-13	1,460	1,460	1,460	1,460	3,000	7,300
1992-08-12	1,460	1,480	1,460	1,480	18,000	7,400
1992-08-11	1,630	1,630	1,570	1,570	8,000	7,850
1992-08-10	1,700	1,700	1,630	1,630	8,000	8,150
1992-08-07	1,750	1,750	1,750	1,750	2,000	8,750
1992-08-06	1,820	1,820	1,820	1,820	1,000	9,100
1992-08-05	1,820	1,830	1,800	1,830	8,000	9,150
1992-08-04	1,810	1,830	1,810	1,830	7,000	9,150
1992-08-03	1,830	1,830	1,830	1,830	8,000	9,150
1992-07-31	1,800	1,850	1,750	1,830	21,000	9,150
1992-07-30	1,850	1,850	1,800	1,800	9,000	9,000
1992-07-29	2,000	2,000	1,850	1,850	21,000	9,250
1992-07-28	2,000	2,000	2,000	2,000	6,000	10,000
1992-07-27	2,080	2,080	2,000	2,000	3,000	10,000
1992-07-24	2,060	2,060	2,060	2,060	1,000	10,300
1992-07-23	2,000	2,060	2,000	2,060	16,000	10,300
1992-07-22	2,090	2,090	2,050	2,070	14,000	10,350
1992-07-17	2,200	2,200	2,160	2,160	5,000	10,800
1992-07-14	2,190	2,200	2,190	2,200	2,000	11,000
1992-07-13	2,200	2,230	2,200	2,230	2,000	11,150
1992-07-10	2,230	2,230	2,230	2,230	3,000	11,150
1992-07-09	2,230	2,230	2,230	2,230	5,000	11,150
1992-07-08	2,200	2,200	2,180	2,200	7,000	11,000
1992-07-07	2,230	2,230	2,230	2,230	3,000	11,150
1992-07-06	2,350	2,350	2,350	2,350	2,000	11,750
1992-07-03	2,380	2,400	2,350	2,350	26,000	11,750
1992-07-02	2,030	2,250	2,030	2,250	18,000	11,250
1992-07-01	2,090	2,090	2,000	2,030	15,000	10,150
1992-06-30	2,100	2,140	2,100	2,100	22,000	10,500
1992-06-29	2,100	2,110	2,100	2,110	9,000	10,550
1992-06-26	2,170	2,170	2,100	2,100	11,000	10,500
1992-06-25	2,220	2,220	2,190	2,190	4,000	10,950
1992-06-24	2,220	2,290	2,220	2,230	7,000	11,150
1992-06-23	2,290	2,290	2,260	2,260	3,000	11,300
1992-06-22	2,300	2,300	2,300	2,300	3,000	11,500
1992-06-19	2,300	2,300	2,300	2,300	1,000	11,500
1992-06-18	2,190	2,250	2,190	2,250	9,000	11,250
1992-06-17	2,320	2,320	2,270	2,270	15,000	11,350
1992-06-16	2,400	2,400	2,310	2,310	14,000	11,550
1992-06-15	2,440	2,440	2,440	2,440	2,000	12,200
1992-06-12	2,480	2,500	2,480	2,500	10,000	12,500
1992-06-11	2,490	2,500	2,450	2,450	18,000	12,250
1992-06-10	2,500	2,500	2,430	2,450	3,000	12,250
1992-06-09	2,500	2,500	2,480	2,500	5,000	12,500
1992-06-08	2,470	2,500	2,470	2,500	9,000	12,500
1992-06-05	2,550	2,550	2,460	2,500	14,000	12,500
1992-06-04	2,580	2,600	2,550	2,550	13,000	12,750
1992-06-03	2,590	2,590	2,550	2,550	19,000	12,750
1992-06-02	2,530	2,610	2,500	2,600	37,000	13,000
1992-06-01	2,560	2,600	2,550	2,570	39,000	12,850
1992-05-29	2,430	2,500	2,430	2,500	10,000	12,500
1992-05-27	2,420	2,430	2,420	2,430	8,000	12,150
1992-05-26	2,450	2,470	2,450	2,450	14,000	12,250
1992-05-25	2,480	2,480	2,440	2,450	7,000	12,250
1992-05-22	2,480	2,480	2,440	2,480	11,000	12,400
1992-05-21	2,440	2,490	2,440	2,490	12,000	12,450
1992-05-20	2,450	2,450	2,440	2,440	5,000	12,200
1992-05-19	2,340	2,410	2,340	2,410	24,000	12,050
1992-05-18	2,390	2,390	2,320	2,320	19,000	11,600
1992-05-15	2,420	2,440	2,400	2,400	22,000	12,000
1992-05-14	2,450	2,450	2,410	2,420	45,000	12,100
1992-05-13	2,610	2,610	2,400	2,450	47,000	12,250
1992-05-12	2,350	2,560	2,350	2,530	75,000	12,650
1992-05-11	2,250	2,340	2,250	2,320	19,000	11,600
1992-05-08	2,150	2,240	2,150	2,240	18,000	11,200
1992-05-07	2,110	2,160	2,110	2,150	13,000	10,750
1992-05-06	2,090	2,090	2,090	2,090	1,000	10,450
1992-05-01	2,090	2,100	2,070	2,090	9,000	10,450
1992-04-30	2,100	2,100	2,100	2,100	11,000	10,500
1992-04-28	2,150	2,150	2,110	2,110	3,000	10,550
1992-04-27	2,180	2,190	2,150	2,190	13,000	10,950
1992-04-24	2,170	2,170	2,150	2,150	4,000	10,750
1992-04-23	2,100	2,150	2,100	2,150	20,000	10,750
1992-04-21	2,220	2,220	2,200	2,200	8,000	11,000
1992-04-20	2,300	2,300	2,300	2,300	3,000	11,500
1992-04-17	2,340	2,370	2,320	2,350	21,000	11,750
1992-04-16	2,230	2,300	2,230	2,300	13,000	11,500
1992-04-15	2,140	2,190	2,140	2,190	24,000	10,950
1992-04-14	2,220	2,220	2,140	2,140	15,000	10,700
1992-04-10	2,090	2,140	2,090	2,100	48,000	10,500
1992-04-08	2,110	2,140	2,050	2,140	74,000	10,700
1992-04-07	2,180	2,180	2,140	2,140	6,000	10,700
1992-04-06	2,140	2,140	2,140	2,140	7,000	10,700
1992-04-03	2,030	2,100	2,000	2,100	19,000	10,500
1992-04-02	2,120	2,140	1,970	2,010	23,000	10,050
1992-04-01	2,260	2,260	2,110	2,110	14,000	10,550
1992-03-31	2,280	2,310	2,280	2,300	13,000	11,500
1992-03-30	2,300	2,300	2,260	2,300	10,000	11,500
1992-03-27	2,330	2,350	2,330	2,340	8,000	11,700
1992-03-26	2,340	2,360	2,300	2,300	29,000	11,500
1992-03-25	2,340	2,400	2,330	2,400	7,000	12,000
1992-03-24	2,420	2,470	2,380	2,380	11,000	11,900
1992-03-23	2,450	2,450	2,420	2,420	132,000	12,100
1992-03-19	2,330	2,360	2,310	2,330	58,000	11,650
1992-03-18	2,390	2,390	2,300	2,300	10,000	11,500
1992-03-17	2,320	2,400	2,310	2,390	29,000	11,950
1992-03-16	2,500	2,500	2,300	2,300	15,000	11,500
1992-03-13	2,560	2,590	2,510	2,510	25,000	12,550
1992-03-12	2,640	2,640	2,560	2,560	8,000	12,800
1992-03-11	2,670	2,670	2,650	2,650	5,000	13,250
1992-03-09	2,740	2,740	2,710	2,710	4,000	13,550
1992-03-06	2,760	2,800	2,760	2,780	31,000	13,900
1992-03-05	2,830	2,830	2,760	2,800	45,000	14,000
1992-03-04	2,890	2,890	2,830	2,870	18,000	14,350
1992-03-03	2,910	2,940	2,880	2,880	16,000	14,400
1992-03-02	2,950	2,970	2,900	2,950	26,000	14,750
1992-02-28	3,000	3,000	2,950	2,950	11,000	14,750
1992-02-27	3,000	3,050	2,990	3,050	10,000	15,250
1992-02-26	2,950	2,960	2,950	2,960	17,000	14,800
1992-02-25	2,950	2,950	2,950	2,950	5,000	14,750
1992-02-24	2,990	2,990	2,990	2,990	3,000	14,950
1992-02-21	2,900	2,950	2,900	2,910	39,000	14,550
1992-02-20	2,890	2,900	2,870	2,890	36,000	14,450
1992-02-19	2,930	2,930	2,900	2,900	24,000	14,500
1992-02-18	2,970	3,000	2,960	2,970	63,000	14,850
1992-02-17	2,960	3,000	2,960	3,000	12,000	15,000
1992-02-14	3,060	3,060	3,060	3,060	5,000	15,300
1992-02-13	3,180	3,180	3,100	3,100	14,000	15,500
1992-02-12	3,220	3,220	3,180	3,200	17,000	16,000
1992-02-10	3,210	3,250	3,200	3,230	35,000	16,150
1992-02-07	3,300	3,350	3,200	3,200	68,000	16,000
1992-02-06	3,120	3,280	3,120	3,270	76,000	16,350
1992-02-05	3,110	3,110	3,060	3,100	14,000	15,500
1992-02-04	3,060	3,090	3,060	3,090	22,000	15,450
1992-02-03	3,260	3,260	3,110	3,110	18,000	15,550
1992-01-31	3,010	3,300	3,010	3,270	13,000	16,350
1992-01-30	2,910	3,010	2,910	3,010	7,000	15,050
1992-01-28	2,800	2,800	2,800	2,800	1,000	14,000
1992-01-27	2,800	2,800	2,800	2,800	2,000	14,000
1992-01-24	2,880	2,880	2,880	2,880	1,000	14,400
1992-01-23	2,930	2,950	2,860	2,900	19,000	14,500
1992-01-22	2,900	2,920	2,850	2,920	17,000	14,600
1992-01-21	2,990	2,990	2,910	2,910	2,000	14,550
1992-01-20	2,900	3,000	2,900	3,000	22,000	15,000
1992-01-17	2,950	2,950	2,950	2,950	4,000	14,750
1992-01-16	3,050	3,050	3,000	3,000	5,000	15,000
1992-01-14	3,020	3,020	3,020	3,020	1,000	15,100
1992-01-13	3,100	3,100	3,100	3,100	1,000	15,500
1992-01-10	3,200	3,200	3,200	3,200	6,000	16,000
1992-01-09	3,270	3,270	3,200	3,250	4,000	16,250
1992-01-08	3,280	3,280	3,280	3,280	4,000	16,400
1992-01-07	3,300	3,300	3,300	3,300	1,000	16,500
1992-01-06	3,260	3,270	3,260	3,270	2,000	16,350

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