1. HOME >
  2. 株価時系列 >
  3. 5921 >
  4. 1994年

5921 川岸工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-309919919859914,0004,955
1994-12-2999099098599012,0004,950
1994-12-289909909909903,0004,950
1994-12-279911,0009901,0008,0005,000
1994-12-261,0201,0201,0001,0003,0005,000
1994-12-229901,0009811,00012,0005,000
1994-12-2199599598099523,0004,975
1994-12-209991,0009951,0004,0005,000
1994-12-199991,0009951,00012,0005,000
1994-12-161,0001,0001,0001,0004,0005,000
1994-12-151,0101,0101,0101,01013,0005,050
1994-12-131,0201,0201,0101,0105,0005,050
1994-12-121,0201,0201,0101,01011,0005,050
1994-12-091,0201,0201,0201,0208,0005,100
1994-12-081,0201,0201,0201,02019,0005,100
1994-12-061,0201,0401,0201,0209,0005,100
1994-12-051,0201,0301,0201,0206,0005,100
1994-12-021,0201,0301,0101,02015,0005,100
1994-12-011,0201,0201,0201,0208,0005,100
1994-11-301,0201,0301,0201,02037,0005,100
1994-11-291,1501,1501,0001,01064,0005,050
1994-11-281,1601,1601,1601,1602,0005,800
1994-11-251,1701,1701,1601,1606,0005,800
1994-11-241,1701,1701,1601,1606,0005,800
1994-11-221,1901,1901,1801,18010,0005,900
1994-11-211,2001,2001,1901,1902,0005,950
1994-11-181,2001,2001,1901,1904,0005,950
1994-11-171,2001,2001,2001,2001,0006,000
1994-11-161,2001,2001,2001,2002,0006,000
1994-11-151,2001,2001,2001,2001,0006,000
1994-11-141,1901,2001,1901,2002,0006,000
1994-11-111,1801,1801,1601,1607,0005,800
1994-11-101,2001,2001,2001,2006,0006,000
1994-11-081,2001,2001,2001,2005,0006,000
1994-11-071,2701,2701,2301,2302,0006,150
1994-11-041,2401,2401,2401,2404,0006,200
1994-11-021,2401,2501,2401,2406,0006,200
1994-11-011,2301,2301,2301,2304,0006,150
1994-10-311,2101,2301,2101,23013,0006,150
1994-10-281,2001,2001,2001,2003,0006,000
1994-10-271,2001,2001,2001,2002,0006,000
1994-10-251,2101,2101,2101,2103,0006,050
1994-10-241,2101,2101,2101,2105,0006,050
1994-10-211,2101,2101,2101,21011,0006,050
1994-10-191,2101,2101,2101,2104,0006,050
1994-10-181,2101,2101,2101,2105,0006,050
1994-10-171,2101,2101,2101,2103,0006,050
1994-10-141,2101,2101,2001,21012,0006,050
1994-10-131,2101,2101,2101,2101,0006,050
1994-10-121,2101,2101,2101,2102,0006,050
1994-10-111,2101,2101,2001,2104,0006,050
1994-10-071,2101,2201,2001,21024,0006,050
1994-10-061,2101,2101,2101,2104,0006,050
1994-10-051,2201,2201,2001,2007,0006,000
1994-10-041,2001,2201,2001,22019,0006,100
1994-10-031,2001,2001,2001,2009,0006,000
1994-09-301,2001,2001,2001,2008,0006,000
1994-09-291,2101,2101,2001,2007,0006,000
1994-09-281,2101,2201,2101,21012,0006,050
1994-09-271,2101,2201,2101,2109,0006,050
1994-09-261,2201,2201,2001,2106,0006,050
1994-09-221,2201,2201,2101,2204,0006,100
1994-09-211,2201,2301,2201,2305,0006,150
1994-09-201,2401,2501,2401,2509,0006,250
1994-09-161,2201,2201,2201,2205,0006,100
1994-09-141,2201,2201,2201,22013,0006,100
1994-09-131,2301,2301,2301,2304,0006,150
1994-09-121,2301,2401,2301,2404,0006,200
1994-09-091,2401,2501,2301,23012,0006,150
1994-09-081,2201,2401,2201,24010,0006,200
1994-09-071,2401,2401,2101,2105,0006,050
1994-09-061,2201,2201,2101,22010,0006,100
1994-09-051,2401,2401,2201,2204,0006,100
1994-09-021,2201,2201,2201,2201,0006,100
1994-09-011,2301,2301,2101,2106,0006,050
1994-08-291,2401,2401,2201,2405,0006,200
1994-08-261,2201,2201,2001,2003,0006,000
1994-08-251,2201,2201,2101,2206,0006,100
1994-08-241,2201,2201,2201,2203,0006,100
1994-08-231,2201,2201,2201,2205,0006,100
1994-08-221,2401,2501,2401,2507,0006,250
1994-08-191,2101,2401,2101,2408,0006,200
1994-08-181,2201,2201,2101,21012,0006,050
1994-08-171,2301,2301,2201,2206,0006,100
1994-08-161,2301,2301,2201,2204,0006,100
1994-08-151,2301,2301,2001,2109,0006,050
1994-08-121,2201,2201,2101,21018,0006,050
1994-08-111,2301,2301,2201,2205,0006,100
1994-08-101,2301,2301,2301,23010,0006,150
1994-08-091,2401,2401,2301,2302,0006,150
1994-08-081,2401,2401,2401,2404,0006,200
1994-08-051,2501,2501,2501,2501,0006,250
1994-08-041,2501,2501,2301,2309,0006,150
1994-08-011,2501,2501,2501,2504,0006,250
1994-07-281,2601,2601,2501,25013,0006,250
1994-07-271,2601,2601,2601,2606,0006,300
1994-07-251,2701,2701,2601,2608,0006,300
1994-07-221,2701,2701,2701,2702,0006,350
1994-07-211,2701,2801,2601,2809,0006,400
1994-07-201,2701,2801,2601,26012,0006,300
1994-07-191,2801,2801,2601,2603,0006,300
1994-07-181,2901,2901,2801,2806,0006,400
1994-07-151,2901,3101,2901,3005,0006,500
1994-07-141,2901,2901,2801,2906,0006,450
1994-07-131,2901,2901,2901,2901,0006,450
1994-07-121,2901,3001,2901,30012,0006,500
1994-07-111,2901,3001,2901,2906,0006,450
1994-07-071,3001,3001,2901,2905,0006,450
1994-07-061,2901,2901,2601,28010,0006,400
1994-07-051,2501,2801,2501,27022,0006,350
1994-07-011,2701,2801,2501,25015,0006,250
1994-06-301,2701,2701,2601,27010,0006,350
1994-06-291,2801,2801,2601,2603,0006,300
1994-06-281,2901,2901,2501,2507,0006,250
1994-06-271,2901,2901,2601,27016,0006,350
1994-06-241,2901,3001,2901,30012,0006,500
1994-06-231,2801,3001,2801,29013,0006,450
1994-06-221,2401,2801,2401,27014,0006,350
1994-06-211,3001,3001,2601,26048,0006,300
1994-06-201,4101,4101,3101,32030,0006,600
1994-06-171,4201,4201,4001,40016,0007,000
1994-06-161,4401,4401,4101,42014,0007,100
1994-06-151,4401,4401,4301,44040,0007,200
1994-06-141,4301,4401,4301,4404,0007,200
1994-06-131,4201,4201,4201,42013,0007,100
1994-06-101,4101,4301,4001,42035,0007,100
1994-06-091,4001,4001,4001,4005,0007,000
1994-06-081,3901,4001,3801,40027,0007,000
1994-06-071,3701,3901,3501,39022,0006,950
1994-06-061,3501,4001,3501,39030,0006,950
1994-06-031,3401,3401,3301,33038,0006,650
1994-06-021,3701,3701,3501,35012,0006,750
1994-06-011,3901,3901,3701,37031,0006,850
1994-05-311,3701,3801,3701,37052,0006,850
1994-05-301,3501,3701,3401,35061,0006,750
1994-05-271,2901,3001,2901,3005,0006,500
1994-05-261,3101,3101,2801,28023,0006,400
1994-05-251,3101,3301,3101,3204,0006,600
1994-05-241,3001,3001,3001,3002,0006,500
1994-05-231,3001,3001,3001,3009,0006,500
1994-05-201,3301,3301,3301,3305,0006,650
1994-05-191,3201,3301,3201,3309,0006,650
1994-05-181,2901,3001,2901,3002,0006,500
1994-05-171,3401,3401,2801,28032,0006,400
1994-05-161,3401,3501,3401,3507,0006,750
1994-05-131,3201,3401,3201,3407,0006,700
1994-05-121,3201,3301,3101,32012,0006,600
1994-05-111,3001,3201,2801,30020,0006,500
1994-05-101,2801,2801,2801,28012,0006,400
1994-05-091,2801,2801,2801,28010,0006,400
1994-05-061,2801,2801,2701,28027,0006,400
1994-05-021,2901,2901,2901,2901,0006,450
1994-04-281,2801,2801,2801,2803,0006,400
1994-04-271,2801,2801,2701,28011,0006,400
1994-04-261,2901,3001,2801,2805,0006,400
1994-04-251,2901,2901,2801,28011,0006,400
1994-04-221,2801,2801,2701,28036,0006,400
1994-04-211,2801,2801,2801,28012,0006,400
1994-04-201,3401,3401,3201,32016,0006,600
1994-04-191,3401,3701,3401,34043,0006,700
1994-04-181,2901,3401,2901,32027,0006,600
1994-04-151,2601,2801,2601,28010,0006,400
1994-04-141,2301,2501,2301,24045,0006,200
1994-04-131,2201,2401,2201,24012,0006,200
1994-04-121,2401,2501,2101,22019,0006,100
1994-04-111,2401,2501,2401,2404,0006,200
1994-04-081,2501,2601,2301,25022,0006,250
1994-04-071,2501,2501,2401,25093,0006,250
1994-04-061,2601,2601,2501,26029,0006,300
1994-04-051,2901,2901,2601,2607,0006,300
1994-04-041,2901,3001,2601,3007,0006,500
1994-04-011,3001,3001,2901,2905,0006,450
1994-03-311,3101,3101,2801,2807,0006,400
1994-03-301,3201,3201,3201,3202,0006,600
1994-03-281,2601,2601,2601,2601,0006,300
1994-03-251,2701,2701,2501,26015,0006,300
1994-03-241,3001,3001,2801,28018,0006,400
1994-03-231,3001,3001,3001,3009,0006,500
1994-03-221,2501,2901,2501,29018,0006,450
1994-03-181,2801,2901,2701,27024,0006,350
1994-03-171,3001,3001,2801,29049,0006,450
1994-03-161,3101,3501,3001,30032,0006,500
1994-03-151,3201,3301,3101,31015,0006,550
1994-03-141,3501,3501,3301,33018,0006,650
1994-03-111,3501,3501,3101,33052,0006,650
1994-03-101,3601,3601,3501,35025,0006,750
1994-03-091,3901,3901,3501,35010,0006,750
1994-03-081,3801,3801,3701,3806,0006,900
1994-03-071,4301,4401,4201,42010,0007,100
1994-03-041,4201,4501,4201,43012,0007,150
1994-03-031,4201,4201,3901,42013,0007,100
1994-03-021,4001,4201,4001,4207,0007,100
1994-03-011,3501,3901,3501,39012,0006,950
1994-02-281,3501,3601,3201,34016,0006,700
1994-02-251,3301,3301,3301,33018,0006,650
1994-02-241,3401,3501,3401,34021,0006,700
1994-02-231,3201,3301,3201,3306,0006,650
1994-02-221,3601,3601,3301,33018,0006,650
1994-02-211,3501,3501,3401,34012,0006,700
1994-02-181,3401,3401,3401,3407,0006,700
1994-02-171,3401,3401,3401,3401,0006,700
1994-02-161,3301,3301,3301,3301,0006,650
1994-02-151,3001,3201,3001,32010,0006,600
1994-02-141,3801,3801,3001,30026,0006,500
1994-02-101,4201,4201,3501,36034,0006,800
1994-02-091,4401,4401,4201,42012,0007,100
1994-02-081,4201,4401,4001,44015,0007,200
1994-02-071,4101,4101,4101,4101,0007,050
1994-02-031,4201,4401,4001,40021,0007,000
1994-02-021,4401,4501,4201,45014,0007,250
1994-02-011,4901,4901,4601,46024,0007,300
1994-01-311,4901,4901,4601,48029,0007,400
1994-01-281,4001,4001,3901,39033,0006,950
1994-01-271,3701,4201,3701,40041,0007,000
1994-01-261,4201,4201,3601,3609,0006,800
1994-01-251,3201,3701,3201,3708,0006,850
1994-01-241,3401,3401,3101,34029,0006,700
1994-01-211,4401,4401,4101,41017,0007,050
1994-01-201,5001,5001,4501,45047,0007,250
1994-01-191,4901,5001,4801,49034,0007,450
1994-01-181,4401,4901,4401,48044,0007,400
1994-01-171,4001,4301,4001,42027,0007,100
1994-01-141,3801,4001,3501,39077,0006,950
1994-01-131,3801,4001,3801,38024,0006,900
1994-01-121,3701,3901,3401,37036,0006,850
1994-01-111,2801,3601,2801,36034,0006,800
1994-01-101,2001,2301,2001,23034,0006,150
1994-01-071,2101,2201,1801,19024,0005,950
1994-01-061,2001,2001,1801,19024,0005,950
1994-01-051,2001,2001,1801,18015,0005,900
1994-01-041,2201,2201,1801,2008,0006,000

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