5921 川岸工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1801,2201,1801,2209,0006,100
1993-12-291,2301,2301,1801,18023,0005,900
1993-12-281,2301,2401,2101,24014,0006,200
1993-12-271,2701,2701,2101,23020,0006,150
1993-12-241,2901,3001,2701,27011,0006,350
1993-12-221,3101,3101,2901,30017,0006,500
1993-12-211,3501,3501,3001,30017,0006,500
1993-12-201,3901,3901,3101,35024,0006,750
1993-12-171,3801,4101,3701,39042,0006,950
1993-12-161,3101,3301,2501,330109,0006,650
1993-12-151,4401,4501,3001,33043,0006,650
1993-12-141,4501,4501,4001,45049,0007,250
1993-12-131,4901,4901,4501,45053,0007,250
1993-12-101,5001,5101,4801,49054,0007,450
1993-12-091,5101,5301,4801,48041,0007,400
1993-12-081,5501,5501,5001,50043,0007,500
1993-12-071,5501,5601,5501,55012,0007,750
1993-12-061,6301,6301,5701,5708,0007,850
1993-12-031,7301,7301,6501,65035,0008,250
1993-12-021,6501,7101,6501,71066,0008,550
1993-12-011,4701,4801,4501,45067,0007,250
1993-11-261,9701,9701,8901,8902,0009,450
1993-11-251,9801,9801,9801,98029,0009,900
1993-11-241,9801,9801,9801,98012,0009,900
1993-11-221,9701,9801,9701,9806,0009,900
1993-11-191,9901,9901,9801,9804,0009,900
1993-11-182,0102,0202,0002,00014,00010,000
1993-11-171,9802,0101,9802,0107,00010,050
1993-11-162,0002,0101,9802,01011,00010,050
1993-11-152,0202,0202,0102,01011,00010,050
1993-11-121,9602,0101,9602,01014,00010,050
1993-11-111,9001,9501,8801,95015,0009,750
1993-11-101,8701,8901,8201,88017,0009,400
1993-11-091,9101,9501,8701,8709,0009,350
1993-11-081,9501,9501,9101,91010,0009,550
1993-11-052,0002,0001,9301,9504,0009,750
1993-11-042,0402,0402,0402,0402,00010,200
1993-11-022,1002,1202,1002,1207,00010,600
1993-11-012,1002,1002,1002,1001,00010,500
1993-10-292,1002,1002,0902,09014,00010,450
1993-10-282,1002,1302,1002,10012,00010,500
1993-10-272,0602,1002,0602,10059,00010,500
1993-10-262,0202,0502,0202,05020,00010,250
1993-10-252,1402,1402,1002,1009,00010,500
1993-10-222,1602,1802,1002,14042,00010,700
1993-10-212,2502,2502,2002,20011,00011,000
1993-10-202,2802,2902,2802,2902,00011,450
1993-10-192,2702,3002,2502,3007,00011,500
1993-10-182,3002,3002,3002,3003,00011,500
1993-10-152,3002,3002,3002,3003,00011,500
1993-10-142,3302,3302,3302,3308,00011,650
1993-10-132,3702,3702,3302,3309,00011,650
1993-10-122,3802,3802,3702,3704,00011,850
1993-10-082,3602,3702,3602,3607,00011,800
1993-10-072,4002,4002,4002,4002,00012,000
1993-10-062,3802,3802,3502,3506,00011,750
1993-10-052,3802,3802,3802,38023,00011,900
1993-10-042,4502,4502,4202,4204,00012,100
1993-10-012,4902,5002,4502,48019,00012,400
1993-09-302,4202,4902,4202,47014,00012,350
1993-09-292,3902,4402,3902,40021,00012,000
1993-09-282,3402,3902,3402,39028,00011,950
1993-09-272,3102,3302,3102,32014,00011,600
1993-09-242,3302,3302,2902,33025,00011,650
1993-09-222,3502,3802,3102,33024,00011,650
1993-09-212,3602,4602,3602,39039,00011,950
1993-09-202,6002,6102,4002,40039,00012,000
1993-09-172,6002,6102,6002,60013,00013,000
1993-09-162,6102,6502,6002,65014,00013,250
1993-09-142,6302,6302,6202,62042,00013,100
1993-09-132,6102,6502,6002,65012,00013,250
1993-09-102,6902,6902,6502,6508,00013,250
1993-09-092,6102,6102,6102,6104,00013,050
1993-09-082,6902,7002,6902,70013,00013,500
1993-09-072,7202,7302,7002,7006,00013,500
1993-09-062,7002,7502,7002,71040,00013,550
1993-09-032,7302,7402,6802,68015,00013,400
1993-09-022,7002,7402,7002,74024,00013,700
1993-09-012,6002,7002,6002,70026,00013,500
1993-08-312,5702,6002,5702,6003,00013,000
1993-08-302,5602,5602,5602,5607,00012,800
1993-08-272,5102,5502,5102,55015,00012,750
1993-08-262,5402,5502,5102,55012,00012,750
1993-08-252,5202,5502,5002,55022,00012,750
1993-08-242,5502,5502,5102,5204,00012,600
1993-08-232,5902,6002,5602,5605,00012,800
1993-08-202,5602,5702,5602,5604,00012,800
1993-08-192,5602,5602,5502,55010,00012,750
1993-08-182,5902,6102,5602,56033,00012,800
1993-08-172,6102,6102,6102,6105,00013,050
1993-08-162,6502,6502,6302,6504,00013,250
1993-08-122,7002,7002,6502,65024,00013,250
1993-08-112,6902,6902,6802,68012,00013,400
1993-08-102,6502,6902,6502,69014,00013,450
1993-08-062,6202,6202,6102,61019,00013,050
1993-08-052,7002,7002,6402,6408,00013,200
1993-08-042,6502,7302,6502,71020,00013,550
1993-08-032,7102,7102,6802,6802,00013,400
1993-08-022,7502,7502,7502,7504,00013,750
1993-07-302,7502,7902,7502,7608,00013,800
1993-07-292,7102,7502,7102,7507,00013,750
1993-07-282,7002,7102,7002,7009,00013,500
1993-07-272,6502,7002,6502,70017,00013,500
1993-07-262,6402,6402,6102,61014,00013,050
1993-07-232,6402,6402,6102,61012,00013,050
1993-07-222,6502,6502,6102,63022,00013,150
1993-07-212,7202,7202,6502,6507,00013,250
1993-07-202,7602,7602,7202,7205,00013,600
1993-07-192,7302,7302,7302,7303,00013,650
1993-07-162,8102,8102,7202,80016,00014,000
1993-07-152,8102,8102,7802,80010,00014,000
1993-07-142,7802,8002,7702,79012,00013,950
1993-07-132,7902,8002,7702,77011,00013,850
1993-07-122,7302,7502,7302,7503,00013,750
1993-07-092,7202,7502,7202,72018,00013,600
1993-07-082,7802,8702,7602,7609,00013,800
1993-07-072,7802,8002,7702,78019,00013,900
1993-07-062,7402,7402,7002,74011,00013,700
1993-07-052,7102,7502,7102,7204,00013,600
1993-07-022,7502,7502,7302,75018,00013,750
1993-07-012,7802,8002,7102,75011,00013,750
1993-06-302,8002,8002,7502,79016,00013,950
1993-06-292,7902,8002,7902,80018,00014,000
1993-06-282,9402,9502,9002,9108,00014,550
1993-06-252,9302,9502,9102,9209,00014,600
1993-06-242,8302,9402,8302,94022,00014,700
1993-06-232,7402,8002,6602,80039,00014,000
1993-06-222,6002,7002,5502,70023,00013,500
1993-06-212,6602,7002,6102,61035,00013,050
1993-06-182,7502,7702,7402,75016,00013,750
1993-06-172,7902,7902,7502,79013,00013,950
1993-06-162,7902,8002,7302,80069,00014,000
1993-06-152,9102,9102,8502,85058,00014,250
1993-06-143,0903,0903,0103,05022,00015,250
1993-06-113,0903,1203,0803,10025,00015,500
1993-06-103,1503,1503,0903,09027,00015,450
1993-06-083,2303,2803,1603,16074,00015,800
1993-06-073,1803,2903,1503,240165,00016,200
1993-06-043,1503,1703,0803,13096,00015,650
1993-06-033,0403,2003,0403,040280,00015,200
1993-06-023,0203,3003,0103,010513,00015,050
1993-06-013,0003,0602,9302,990668,00014,950
1993-05-282,2602,2702,2302,27026,00011,350
1993-05-272,3502,3502,2802,28032,00011,400
1993-05-262,3502,3702,3302,33026,00011,650
1993-05-252,3102,3502,3002,35022,00011,750
1993-05-242,4002,4002,3502,35013,00011,750
1993-05-212,3102,4002,3102,40035,00012,000
1993-05-202,3102,3102,3102,3102,00011,550
1993-05-192,3002,4002,3002,40013,00012,000
1993-05-182,3602,3602,3302,35013,00011,750
1993-05-172,5002,5502,4002,45082,00012,250
1993-05-142,4202,4902,3702,49062,00012,450
1993-05-132,3402,4602,3402,46054,00012,300
1993-05-122,3902,4402,3602,43087,00012,150
1993-05-112,3502,4002,3502,37070,00011,850
1993-05-102,2202,3502,2002,35063,00011,750
1993-05-072,1202,2002,1002,20048,00011,000
1993-05-062,1102,1302,1102,1105,00010,550
1993-04-302,0402,1002,0402,10014,00010,500
1993-04-282,0602,1002,0302,04010,00010,200
1993-04-272,0002,0302,0002,03016,00010,150
1993-04-261,9501,9501,9301,9407,0009,700
1993-04-232,0002,0001,9701,9705,0009,850
1993-04-222,0302,0302,0302,0301,00010,150
1993-04-212,0502,0501,9502,04010,00010,200
1993-04-202,0102,0302,0002,03021,00010,150
1993-04-192,0402,0402,0002,00013,00010,000
1993-04-162,1502,1502,1202,12012,00010,600
1993-04-152,1702,1702,1102,1106,00010,550
1993-04-142,2002,2002,1702,17036,00010,850
1993-04-132,1502,2002,1502,18026,00010,900
1993-04-122,1402,1802,1402,15038,00010,750
1993-04-092,0202,0902,0202,09034,00010,450
1993-04-082,0902,0902,0002,00021,00010,000
1993-04-072,0202,1002,0202,10037,00010,500
1993-04-062,0702,0702,0002,00019,00010,000
1993-04-051,9402,0001,9002,00020,00010,000
1993-04-021,8801,9201,8501,91015,0009,550
1993-04-011,9301,9301,8901,8908,0009,450
1993-03-311,9801,9901,9301,93048,0009,650
1993-03-301,8701,9701,8701,93061,0009,650
1993-03-291,7501,8501,7501,85011,0009,250
1993-03-261,7301,7501,7001,70021,0008,500
1993-03-251,7401,7401,7001,73020,0008,650
1993-03-241,7401,7401,7201,74012,0008,700
1993-03-221,8301,8301,8001,8009,0009,000
1993-03-191,8301,8501,8001,80013,0009,000
1993-03-181,7901,8301,7801,80019,0009,000
1993-03-171,8001,8001,7801,78024,0008,900
1993-03-161,7901,8101,7901,79023,0008,950
1993-03-151,8001,8001,7301,79030,0008,950
1993-03-121,8001,8001,8001,8007,0009,000
1993-03-111,8101,8101,7801,81031,0009,050
1993-03-101,8101,8101,8001,81020,0009,050
1993-03-091,8201,8301,8001,82024,0009,100
1993-03-081,7601,7801,7601,7608,0008,800
1993-03-051,7201,7501,7201,75011,0008,750
1993-03-041,7001,7001,6801,70015,0008,500
1993-03-031,7001,7001,6801,68013,0008,400
1993-03-021,7001,7301,7001,7105,0008,550
1993-03-011,7401,7501,7301,73021,0008,650
1993-02-261,7701,7701,7301,75038,0008,750
1993-02-251,8401,8401,8301,8309,0009,150
1993-02-241,8001,8401,8001,84018,0009,200
1993-02-231,8201,8501,7401,75027,0008,750
1993-02-221,7701,8001,7701,8008,0009,000
1993-02-191,8001,8001,7801,7804,0008,900
1993-02-181,7901,8001,7901,7903,0008,950
1993-02-171,7501,7601,7501,7605,0008,800
1993-02-161,7401,7801,7401,7508,0008,750
1993-02-151,7201,7301,7201,7305,0008,650
1993-02-121,7301,7501,7301,74013,0008,700
1993-02-101,7701,7701,7301,73011,0008,650
1993-02-091,7401,7601,7401,7504,0008,750
1993-02-081,7701,7801,7701,77013,0008,850
1993-02-051,8101,8101,7801,81014,0009,050
1993-02-041,8101,8201,8001,8106,0009,050
1993-02-031,8001,8201,8001,80012,0009,000
1993-02-021,8001,8001,8001,8008,0009,000
1993-02-011,8001,8501,8001,85016,0009,250
1993-01-291,8101,8101,8101,8109,0009,050
1993-01-281,8001,8301,7801,81034,0009,050
1993-01-271,8001,8001,8001,8001,0009,000
1993-01-261,8101,8501,7801,85014,0009,250
1993-01-251,8501,8501,8501,8504,0009,250
1993-01-221,9201,9201,9001,9009,0009,500
1993-01-201,9301,9301,9201,9303,0009,650
1993-01-191,9101,9401,9101,94011,0009,700
1993-01-181,9401,9401,9401,9404,0009,700
1993-01-141,9401,9401,9301,9403,0009,700
1993-01-132,0002,0401,9401,95014,0009,750
1993-01-122,1002,1002,0402,04013,00010,200
1993-01-112,0902,1002,0502,1007,00010,500
1993-01-082,1102,1102,1102,1104,00010,550
1993-01-072,1002,1102,1002,1109,00010,550
1993-01-062,1102,1202,1002,11018,00010,550
1993-01-052,1102,1202,1102,12011,00010,600
1993-01-042,2002,2002,1102,1105,00010,550

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