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
1993-12-30	1,180	1,220	1,180	1,220	9,000	6,100
1993-12-29	1,230	1,230	1,180	1,180	23,000	5,900
1993-12-28	1,230	1,240	1,210	1,240	14,000	6,200
1993-12-27	1,270	1,270	1,210	1,230	20,000	6,150
1993-12-24	1,290	1,300	1,270	1,270	11,000	6,350
1993-12-22	1,310	1,310	1,290	1,300	17,000	6,500
1993-12-21	1,350	1,350	1,300	1,300	17,000	6,500
1993-12-20	1,390	1,390	1,310	1,350	24,000	6,750
1993-12-17	1,380	1,410	1,370	1,390	42,000	6,950
1993-12-16	1,310	1,330	1,250	1,330	109,000	6,650
1993-12-15	1,440	1,450	1,300	1,330	43,000	6,650
1993-12-14	1,450	1,450	1,400	1,450	49,000	7,250
1993-12-13	1,490	1,490	1,450	1,450	53,000	7,250
1993-12-10	1,500	1,510	1,480	1,490	54,000	7,450
1993-12-09	1,510	1,530	1,480	1,480	41,000	7,400
1993-12-08	1,550	1,550	1,500	1,500	43,000	7,500
1993-12-07	1,550	1,560	1,550	1,550	12,000	7,750
1993-12-06	1,630	1,630	1,570	1,570	8,000	7,850
1993-12-03	1,730	1,730	1,650	1,650	35,000	8,250
1993-12-02	1,650	1,710	1,650	1,710	66,000	8,550
1993-12-01	1,470	1,480	1,450	1,450	67,000	7,250
1993-11-26	1,970	1,970	1,890	1,890	2,000	9,450
1993-11-25	1,980	1,980	1,980	1,980	29,000	9,900
1993-11-24	1,980	1,980	1,980	1,980	12,000	9,900
1993-11-22	1,970	1,980	1,970	1,980	6,000	9,900
1993-11-19	1,990	1,990	1,980	1,980	4,000	9,900
1993-11-18	2,010	2,020	2,000	2,000	14,000	10,000
1993-11-17	1,980	2,010	1,980	2,010	7,000	10,050
1993-11-16	2,000	2,010	1,980	2,010	11,000	10,050
1993-11-15	2,020	2,020	2,010	2,010	11,000	10,050
1993-11-12	1,960	2,010	1,960	2,010	14,000	10,050
1993-11-11	1,900	1,950	1,880	1,950	15,000	9,750
1993-11-10	1,870	1,890	1,820	1,880	17,000	9,400
1993-11-09	1,910	1,950	1,870	1,870	9,000	9,350
1993-11-08	1,950	1,950	1,910	1,910	10,000	9,550
1993-11-05	2,000	2,000	1,930	1,950	4,000	9,750
1993-11-04	2,040	2,040	2,040	2,040	2,000	10,200
1993-11-02	2,100	2,120	2,100	2,120	7,000	10,600
1993-11-01	2,100	2,100	2,100	2,100	1,000	10,500
1993-10-29	2,100	2,100	2,090	2,090	14,000	10,450
1993-10-28	2,100	2,130	2,100	2,100	12,000	10,500
1993-10-27	2,060	2,100	2,060	2,100	59,000	10,500
1993-10-26	2,020	2,050	2,020	2,050	20,000	10,250
1993-10-25	2,140	2,140	2,100	2,100	9,000	10,500
1993-10-22	2,160	2,180	2,100	2,140	42,000	10,700
1993-10-21	2,250	2,250	2,200	2,200	11,000	11,000
1993-10-20	2,280	2,290	2,280	2,290	2,000	11,450
1993-10-19	2,270	2,300	2,250	2,300	7,000	11,500
1993-10-18	2,300	2,300	2,300	2,300	3,000	11,500
1993-10-15	2,300	2,300	2,300	2,300	3,000	11,500
1993-10-14	2,330	2,330	2,330	2,330	8,000	11,650
1993-10-13	2,370	2,370	2,330	2,330	9,000	11,650
1993-10-12	2,380	2,380	2,370	2,370	4,000	11,850
1993-10-08	2,360	2,370	2,360	2,360	7,000	11,800
1993-10-07	2,400	2,400	2,400	2,400	2,000	12,000
1993-10-06	2,380	2,380	2,350	2,350	6,000	11,750
1993-10-05	2,380	2,380	2,380	2,380	23,000	11,900
1993-10-04	2,450	2,450	2,420	2,420	4,000	12,100
1993-10-01	2,490	2,500	2,450	2,480	19,000	12,400
1993-09-30	2,420	2,490	2,420	2,470	14,000	12,350
1993-09-29	2,390	2,440	2,390	2,400	21,000	12,000
1993-09-28	2,340	2,390	2,340	2,390	28,000	11,950
1993-09-27	2,310	2,330	2,310	2,320	14,000	11,600
1993-09-24	2,330	2,330	2,290	2,330	25,000	11,650
1993-09-22	2,350	2,380	2,310	2,330	24,000	11,650
1993-09-21	2,360	2,460	2,360	2,390	39,000	11,950
1993-09-20	2,600	2,610	2,400	2,400	39,000	12,000
1993-09-17	2,600	2,610	2,600	2,600	13,000	13,000
1993-09-16	2,610	2,650	2,600	2,650	14,000	13,250
1993-09-14	2,630	2,630	2,620	2,620	42,000	13,100
1993-09-13	2,610	2,650	2,600	2,650	12,000	13,250
1993-09-10	2,690	2,690	2,650	2,650	8,000	13,250
1993-09-09	2,610	2,610	2,610	2,610	4,000	13,050
1993-09-08	2,690	2,700	2,690	2,700	13,000	13,500
1993-09-07	2,720	2,730	2,700	2,700	6,000	13,500
1993-09-06	2,700	2,750	2,700	2,710	40,000	13,550
1993-09-03	2,730	2,740	2,680	2,680	15,000	13,400
1993-09-02	2,700	2,740	2,700	2,740	24,000	13,700
1993-09-01	2,600	2,700	2,600	2,700	26,000	13,500
1993-08-31	2,570	2,600	2,570	2,600	3,000	13,000
1993-08-30	2,560	2,560	2,560	2,560	7,000	12,800
1993-08-27	2,510	2,550	2,510	2,550	15,000	12,750
1993-08-26	2,540	2,550	2,510	2,550	12,000	12,750
1993-08-25	2,520	2,550	2,500	2,550	22,000	12,750
1993-08-24	2,550	2,550	2,510	2,520	4,000	12,600
1993-08-23	2,590	2,600	2,560	2,560	5,000	12,800
1993-08-20	2,560	2,570	2,560	2,560	4,000	12,800
1993-08-19	2,560	2,560	2,550	2,550	10,000	12,750
1993-08-18	2,590	2,610	2,560	2,560	33,000	12,800
1993-08-17	2,610	2,610	2,610	2,610	5,000	13,050
1993-08-16	2,650	2,650	2,630	2,650	4,000	13,250
1993-08-12	2,700	2,700	2,650	2,650	24,000	13,250
1993-08-11	2,690	2,690	2,680	2,680	12,000	13,400
1993-08-10	2,650	2,690	2,650	2,690	14,000	13,450
1993-08-06	2,620	2,620	2,610	2,610	19,000	13,050
1993-08-05	2,700	2,700	2,640	2,640	8,000	13,200
1993-08-04	2,650	2,730	2,650	2,710	20,000	13,550
1993-08-03	2,710	2,710	2,680	2,680	2,000	13,400
1993-08-02	2,750	2,750	2,750	2,750	4,000	13,750
1993-07-30	2,750	2,790	2,750	2,760	8,000	13,800
1993-07-29	2,710	2,750	2,710	2,750	7,000	13,750
1993-07-28	2,700	2,710	2,700	2,700	9,000	13,500
1993-07-27	2,650	2,700	2,650	2,700	17,000	13,500
1993-07-26	2,640	2,640	2,610	2,610	14,000	13,050
1993-07-23	2,640	2,640	2,610	2,610	12,000	13,050
1993-07-22	2,650	2,650	2,610	2,630	22,000	13,150
1993-07-21	2,720	2,720	2,650	2,650	7,000	13,250
1993-07-20	2,760	2,760	2,720	2,720	5,000	13,600
1993-07-19	2,730	2,730	2,730	2,730	3,000	13,650
1993-07-16	2,810	2,810	2,720	2,800	16,000	14,000
1993-07-15	2,810	2,810	2,780	2,800	10,000	14,000
1993-07-14	2,780	2,800	2,770	2,790	12,000	13,950
1993-07-13	2,790	2,800	2,770	2,770	11,000	13,850
1993-07-12	2,730	2,750	2,730	2,750	3,000	13,750
1993-07-09	2,720	2,750	2,720	2,720	18,000	13,600
1993-07-08	2,780	2,870	2,760	2,760	9,000	13,800
1993-07-07	2,780	2,800	2,770	2,780	19,000	13,900
1993-07-06	2,740	2,740	2,700	2,740	11,000	13,700
1993-07-05	2,710	2,750	2,710	2,720	4,000	13,600
1993-07-02	2,750	2,750	2,730	2,750	18,000	13,750
1993-07-01	2,780	2,800	2,710	2,750	11,000	13,750
1993-06-30	2,800	2,800	2,750	2,790	16,000	13,950
1993-06-29	2,790	2,800	2,790	2,800	18,000	14,000
1993-06-28	2,940	2,950	2,900	2,910	8,000	14,550
1993-06-25	2,930	2,950	2,910	2,920	9,000	14,600
1993-06-24	2,830	2,940	2,830	2,940	22,000	14,700
1993-06-23	2,740	2,800	2,660	2,800	39,000	14,000
1993-06-22	2,600	2,700	2,550	2,700	23,000	13,500
1993-06-21	2,660	2,700	2,610	2,610	35,000	13,050
1993-06-18	2,750	2,770	2,740	2,750	16,000	13,750
1993-06-17	2,790	2,790	2,750	2,790	13,000	13,950
1993-06-16	2,790	2,800	2,730	2,800	69,000	14,000
1993-06-15	2,910	2,910	2,850	2,850	58,000	14,250
1993-06-14	3,090	3,090	3,010	3,050	22,000	15,250
1993-06-11	3,090	3,120	3,080	3,100	25,000	15,500
1993-06-10	3,150	3,150	3,090	3,090	27,000	15,450
1993-06-08	3,230	3,280	3,160	3,160	74,000	15,800
1993-06-07	3,180	3,290	3,150	3,240	165,000	16,200
1993-06-04	3,150	3,170	3,080	3,130	96,000	15,650
1993-06-03	3,040	3,200	3,040	3,040	280,000	15,200
1993-06-02	3,020	3,300	3,010	3,010	513,000	15,050
1993-06-01	3,000	3,060	2,930	2,990	668,000	14,950
1993-05-28	2,260	2,270	2,230	2,270	26,000	11,350
1993-05-27	2,350	2,350	2,280	2,280	32,000	11,400
1993-05-26	2,350	2,370	2,330	2,330	26,000	11,650
1993-05-25	2,310	2,350	2,300	2,350	22,000	11,750
1993-05-24	2,400	2,400	2,350	2,350	13,000	11,750
1993-05-21	2,310	2,400	2,310	2,400	35,000	12,000
1993-05-20	2,310	2,310	2,310	2,310	2,000	11,550
1993-05-19	2,300	2,400	2,300	2,400	13,000	12,000
1993-05-18	2,360	2,360	2,330	2,350	13,000	11,750
1993-05-17	2,500	2,550	2,400	2,450	82,000	12,250
1993-05-14	2,420	2,490	2,370	2,490	62,000	12,450
1993-05-13	2,340	2,460	2,340	2,460	54,000	12,300
1993-05-12	2,390	2,440	2,360	2,430	87,000	12,150
1993-05-11	2,350	2,400	2,350	2,370	70,000	11,850
1993-05-10	2,220	2,350	2,200	2,350	63,000	11,750
1993-05-07	2,120	2,200	2,100	2,200	48,000	11,000
1993-05-06	2,110	2,130	2,110	2,110	5,000	10,550
1993-04-30	2,040	2,100	2,040	2,100	14,000	10,500
1993-04-28	2,060	2,100	2,030	2,040	10,000	10,200
1993-04-27	2,000	2,030	2,000	2,030	16,000	10,150
1993-04-26	1,950	1,950	1,930	1,940	7,000	9,700
1993-04-23	2,000	2,000	1,970	1,970	5,000	9,850
1993-04-22	2,030	2,030	2,030	2,030	1,000	10,150
1993-04-21	2,050	2,050	1,950	2,040	10,000	10,200
1993-04-20	2,010	2,030	2,000	2,030	21,000	10,150
1993-04-19	2,040	2,040	2,000	2,000	13,000	10,000
1993-04-16	2,150	2,150	2,120	2,120	12,000	10,600
1993-04-15	2,170	2,170	2,110	2,110	6,000	10,550
1993-04-14	2,200	2,200	2,170	2,170	36,000	10,850
1993-04-13	2,150	2,200	2,150	2,180	26,000	10,900
1993-04-12	2,140	2,180	2,140	2,150	38,000	10,750
1993-04-09	2,020	2,090	2,020	2,090	34,000	10,450
1993-04-08	2,090	2,090	2,000	2,000	21,000	10,000
1993-04-07	2,020	2,100	2,020	2,100	37,000	10,500
1993-04-06	2,070	2,070	2,000	2,000	19,000	10,000
1993-04-05	1,940	2,000	1,900	2,000	20,000	10,000
1993-04-02	1,880	1,920	1,850	1,910	15,000	9,550
1993-04-01	1,930	1,930	1,890	1,890	8,000	9,450
1993-03-31	1,980	1,990	1,930	1,930	48,000	9,650
1993-03-30	1,870	1,970	1,870	1,930	61,000	9,650
1993-03-29	1,750	1,850	1,750	1,850	11,000	9,250
1993-03-26	1,730	1,750	1,700	1,700	21,000	8,500
1993-03-25	1,740	1,740	1,700	1,730	20,000	8,650
1993-03-24	1,740	1,740	1,720	1,740	12,000	8,700
1993-03-22	1,830	1,830	1,800	1,800	9,000	9,000
1993-03-19	1,830	1,850	1,800	1,800	13,000	9,000
1993-03-18	1,790	1,830	1,780	1,800	19,000	9,000
1993-03-17	1,800	1,800	1,780	1,780	24,000	8,900
1993-03-16	1,790	1,810	1,790	1,790	23,000	8,950
1993-03-15	1,800	1,800	1,730	1,790	30,000	8,950
1993-03-12	1,800	1,800	1,800	1,800	7,000	9,000
1993-03-11	1,810	1,810	1,780	1,810	31,000	9,050
1993-03-10	1,810	1,810	1,800	1,810	20,000	9,050
1993-03-09	1,820	1,830	1,800	1,820	24,000	9,100
1993-03-08	1,760	1,780	1,760	1,760	8,000	8,800
1993-03-05	1,720	1,750	1,720	1,750	11,000	8,750
1993-03-04	1,700	1,700	1,680	1,700	15,000	8,500
1993-03-03	1,700	1,700	1,680	1,680	13,000	8,400
1993-03-02	1,700	1,730	1,700	1,710	5,000	8,550
1993-03-01	1,740	1,750	1,730	1,730	21,000	8,650
1993-02-26	1,770	1,770	1,730	1,750	38,000	8,750
1993-02-25	1,840	1,840	1,830	1,830	9,000	9,150
1993-02-24	1,800	1,840	1,800	1,840	18,000	9,200
1993-02-23	1,820	1,850	1,740	1,750	27,000	8,750
1993-02-22	1,770	1,800	1,770	1,800	8,000	9,000
1993-02-19	1,800	1,800	1,780	1,780	4,000	8,900
1993-02-18	1,790	1,800	1,790	1,790	3,000	8,950
1993-02-17	1,750	1,760	1,750	1,760	5,000	8,800
1993-02-16	1,740	1,780	1,740	1,750	8,000	8,750
1993-02-15	1,720	1,730	1,720	1,730	5,000	8,650
1993-02-12	1,730	1,750	1,730	1,740	13,000	8,700
1993-02-10	1,770	1,770	1,730	1,730	11,000	8,650
1993-02-09	1,740	1,760	1,740	1,750	4,000	8,750
1993-02-08	1,770	1,780	1,770	1,770	13,000	8,850
1993-02-05	1,810	1,810	1,780	1,810	14,000	9,050
1993-02-04	1,810	1,820	1,800	1,810	6,000	9,050
1993-02-03	1,800	1,820	1,800	1,800	12,000	9,000
1993-02-02	1,800	1,800	1,800	1,800	8,000	9,000
1993-02-01	1,800	1,850	1,800	1,850	16,000	9,250
1993-01-29	1,810	1,810	1,810	1,810	9,000	9,050
1993-01-28	1,800	1,830	1,780	1,810	34,000	9,050
1993-01-27	1,800	1,800	1,800	1,800	1,000	9,000
1993-01-26	1,810	1,850	1,780	1,850	14,000	9,250
1993-01-25	1,850	1,850	1,850	1,850	4,000	9,250
1993-01-22	1,920	1,920	1,900	1,900	9,000	9,500
1993-01-20	1,930	1,930	1,920	1,930	3,000	9,650
1993-01-19	1,910	1,940	1,910	1,940	11,000	9,700
1993-01-18	1,940	1,940	1,940	1,940	4,000	9,700
1993-01-14	1,940	1,940	1,930	1,940	3,000	9,700
1993-01-13	2,000	2,040	1,940	1,950	14,000	9,750
1993-01-12	2,100	2,100	2,040	2,040	13,000	10,200
1993-01-11	2,090	2,100	2,050	2,100	7,000	10,500
1993-01-08	2,110	2,110	2,110	2,110	4,000	10,550
1993-01-07	2,100	2,110	2,100	2,110	9,000	10,550
1993-01-06	2,110	2,120	2,100	2,110	18,000	10,550
1993-01-05	2,110	2,120	2,110	2,120	11,000	10,600
1993-01-04	2,200	2,200	2,110	2,110	5,000	10,550

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