5921 川岸工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1995-12-28 | 880 | 880 | 880 | 880 | 13,000 | 4,400 |
| 1995-12-27 | 870 | 895 | 870 | 890 | 25,000 | 4,450 |
| 1995-12-26 | 860 | 870 | 860 | 870 | 6,000 | 4,350 |
| 1995-12-25 | 884 | 884 | 869 | 870 | 10,000 | 4,350 |
| 1995-12-22 | 880 | 900 | 880 | 899 | 36,000 | 4,495 |
| 1995-12-21 | 780 | 830 | 780 | 830 | 14,000 | 4,150 |
| 1995-12-20 | 752 | 770 | 752 | 770 | 5,000 | 3,850 |
| 1995-12-19 | 741 | 745 | 740 | 745 | 12,000 | 3,725 |
| 1995-12-18 | 745 | 745 | 736 | 736 | 3,000 | 3,680 |
| 1995-12-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1995-12-14 | 721 | 721 | 720 | 721 | 17,000 | 3,605 |
| 1995-12-13 | 721 | 721 | 721 | 721 | 4,000 | 3,605 |
| 1995-12-12 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-12-11 | 707 | 710 | 703 | 710 | 10,000 | 3,550 |
| 1995-12-08 | 710 | 710 | 706 | 706 | 4,000 | 3,530 |
| 1995-12-07 | 711 | 711 | 702 | 702 | 3,000 | 3,510 |
| 1995-12-06 | 703 | 703 | 701 | 701 | 18,000 | 3,505 |
| 1995-12-05 | 704 | 705 | 703 | 703 | 13,000 | 3,515 |
| 1995-12-01 | 715 | 715 | 703 | 703 | 4,000 | 3,515 |
| 1995-11-30 | 701 | 701 | 700 | 700 | 13,000 | 3,500 |
| 1995-11-29 | 704 | 704 | 701 | 703 | 10,000 | 3,515 |
| 1995-11-28 | 702 | 704 | 702 | 704 | 2,000 | 3,520 |
| 1995-11-27 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1995-11-22 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1995-11-21 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1995-11-20 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1995-11-17 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-11-15 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-11-10 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1995-11-09 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1995-11-08 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1995-11-07 | 700 | 700 | 690 | 690 | 12,000 | 3,450 |
| 1995-11-06 | 699 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1995-11-02 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-11-01 | 680 | 680 | 680 | 680 | 9,000 | 3,400 |
| 1995-10-31 | 717 | 717 | 717 | 717 | 1,000 | 3,585 |
| 1995-10-30 | 715 | 715 | 715 | 715 | 7,000 | 3,575 |
| 1995-10-27 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1995-10-26 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-10-25 | 715 | 715 | 714 | 714 | 9,000 | 3,570 |
| 1995-10-24 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1995-10-23 | 715 | 720 | 715 | 715 | 6,000 | 3,575 |
| 1995-10-20 | 725 | 725 | 715 | 715 | 20,000 | 3,575 |
| 1995-10-19 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-10-17 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-10-16 | 715 | 715 | 705 | 715 | 4,000 | 3,575 |
| 1995-10-09 | 711 | 715 | 711 | 715 | 2,000 | 3,575 |
| 1995-10-06 | 710 | 711 | 710 | 711 | 16,000 | 3,555 |
| 1995-10-05 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1995-10-04 | 713 | 713 | 713 | 713 | 4,000 | 3,565 |
| 1995-10-03 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-10-02 | 711 | 711 | 711 | 711 | 4,000 | 3,555 |
| 1995-09-29 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1995-09-28 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1995-09-27 | 720 | 730 | 720 | 730 | 11,000 | 3,650 |
| 1995-09-26 | 727 | 727 | 710 | 710 | 5,000 | 3,550 |
| 1995-09-25 | 745 | 745 | 740 | 745 | 4,000 | 3,725 |
| 1995-09-22 | 755 | 755 | 735 | 735 | 22,000 | 3,675 |
| 1995-09-21 | 775 | 775 | 765 | 765 | 20,000 | 3,825 |
| 1995-09-20 | 786 | 786 | 785 | 785 | 6,000 | 3,925 |
| 1995-09-19 | 786 | 786 | 780 | 780 | 10,000 | 3,900 |
| 1995-09-18 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 1995-09-14 | 788 | 800 | 780 | 781 | 8,000 | 3,905 |
| 1995-09-13 | 780 | 788 | 780 | 788 | 13,000 | 3,940 |
| 1995-09-12 | 798 | 798 | 794 | 794 | 11,000 | 3,970 |
| 1995-09-11 | 800 | 800 | 793 | 794 | 20,000 | 3,970 |
| 1995-09-08 | 800 | 800 | 793 | 793 | 2,000 | 3,965 |
| 1995-09-05 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 1995-09-01 | 794 | 794 | 793 | 793 | 2,000 | 3,965 |
| 1995-08-31 | 780 | 793 | 780 | 793 | 4,000 | 3,965 |
| 1995-08-30 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1995-08-29 | 752 | 752 | 752 | 752 | 2,000 | 3,760 |
| 1995-08-28 | 751 | 760 | 751 | 751 | 3,000 | 3,755 |
| 1995-08-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-08-23 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-08-22 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1995-08-21 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1995-08-18 | 759 | 759 | 745 | 745 | 3,000 | 3,725 |
| 1995-08-17 | 745 | 745 | 745 | 745 | 8,000 | 3,725 |
| 1995-08-16 | 731 | 735 | 729 | 735 | 5,000 | 3,675 |
| 1995-08-15 | 728 | 729 | 728 | 729 | 21,000 | 3,645 |
| 1995-08-14 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1995-08-11 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1995-08-10 | 739 | 739 | 720 | 720 | 5,000 | 3,600 |
| 1995-08-07 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-08-03 | 662 | 670 | 662 | 670 | 4,000 | 3,350 |
| 1995-08-02 | 662 | 662 | 662 | 662 | 10,000 | 3,310 |
| 1995-08-01 | 700 | 700 | 672 | 672 | 9,000 | 3,360 |
| 1995-07-31 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1995-07-28 | 719 | 719 | 719 | 719 | 13,000 | 3,595 |
| 1995-07-25 | 750 | 750 | 739 | 739 | 13,000 | 3,695 |
| 1995-07-24 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-07-20 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-07-18 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 1995-07-17 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-07-12 | 695 | 700 | 695 | 700 | 16,000 | 3,500 |
| 1995-07-11 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-07-10 | 670 | 700 | 668 | 700 | 17,000 | 3,500 |
| 1995-07-07 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-07-06 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-07-05 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 1995-07-03 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 1995-06-30 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1995-06-28 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1995-06-26 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1995-06-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-06-22 | 630 | 640 | 630 | 640 | 4,000 | 3,200 |
| 1995-06-21 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1995-06-20 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1995-06-19 | 649 | 649 | 640 | 640 | 6,000 | 3,200 |
| 1995-06-16 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1995-06-13 | 712 | 712 | 705 | 705 | 6,000 | 3,525 |
| 1995-06-12 | 745 | 745 | 730 | 740 | 7,000 | 3,700 |
| 1995-06-09 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1995-06-08 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1995-06-07 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1995-05-31 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1995-05-30 | 781 | 781 | 778 | 778 | 10,000 | 3,890 |
| 1995-05-29 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1995-05-26 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-05-24 | 791 | 791 | 789 | 789 | 4,000 | 3,945 |
| 1995-05-23 | 782 | 782 | 781 | 781 | 3,000 | 3,905 |
| 1995-05-22 | 781 | 781 | 780 | 780 | 5,000 | 3,900 |
| 1995-05-19 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-05-17 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-05-16 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-05-15 | 785 | 785 | 780 | 780 | 9,000 | 3,900 |
| 1995-05-12 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1995-05-02 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 1995-05-01 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 1995-04-28 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1995-04-27 | 830 | 830 | 810 | 810 | 2,000 | 4,050 |
| 1995-04-25 | 790 | 790 | 790 | 790 | 16,000 | 3,950 |
| 1995-04-24 | 791 | 791 | 785 | 785 | 10,000 | 3,925 |
| 1995-04-21 | 783 | 783 | 783 | 783 | 2,000 | 3,915 |
| 1995-04-20 | 782 | 783 | 782 | 783 | 5,000 | 3,915 |
| 1995-04-19 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 1995-04-17 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-04-14 | 781 | 781 | 780 | 780 | 8,000 | 3,900 |
| 1995-04-13 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-04-12 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1995-04-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-04-10 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-04-06 | 803 | 803 | 802 | 802 | 2,000 | 4,010 |
| 1995-04-05 | 801 | 801 | 800 | 800 | 2,000 | 4,000 |
| 1995-04-03 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 1995-03-31 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1995-03-29 | 825 | 825 | 820 | 820 | 2,000 | 4,100 |
| 1995-03-28 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1995-03-27 | 815 | 815 | 815 | 815 | 6,000 | 4,075 |
| 1995-03-24 | 815 | 815 | 800 | 815 | 6,000 | 4,075 |
| 1995-03-23 | 865 | 865 | 815 | 815 | 8,000 | 4,075 |
| 1995-03-22 | 875 | 875 | 875 | 875 | 9,000 | 4,375 |
| 1995-03-20 | 890 | 890 | 885 | 885 | 11,000 | 4,425 |
| 1995-03-17 | 910 | 910 | 890 | 890 | 16,000 | 4,450 |
| 1995-03-16 | 930 | 935 | 910 | 935 | 18,000 | 4,675 |
| 1995-03-15 | 955 | 955 | 935 | 935 | 15,000 | 4,675 |
| 1995-03-14 | 970 | 970 | 960 | 960 | 4,000 | 4,800 |
| 1995-03-13 | 989 | 989 | 975 | 976 | 18,000 | 4,880 |
| 1995-03-10 | 993 | 993 | 993 | 993 | 2,000 | 4,965 |
| 1995-03-09 | 995 | 995 | 990 | 995 | 15,000 | 4,975 |
| 1995-03-08 | 1,010 | 1,010 | 995 | 998 | 7,000 | 4,990 |
| 1995-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1995-03-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1995-03-01 | 1,070 | 1,070 | 1,050 | 1,060 | 12,000 | 5,300 |
| 1995-02-28 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1995-02-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1995-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-02-23 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1995-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1995-02-21 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1995-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-02-17 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1995-02-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1995-02-15 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 5,750 |
| 1995-02-14 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 5,450 |
| 1995-02-13 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-02-10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1995-02-06 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 | 5,450 |
| 1995-02-03 | 1,120 | 1,130 | 1,090 | 1,090 | 16,000 | 5,450 |
| 1995-02-02 | 1,180 | 1,180 | 1,110 | 1,140 | 20,000 | 5,700 |
| 1995-02-01 | 1,210 | 1,220 | 1,200 | 1,200 | 14,000 | 6,000 |
| 1995-01-31 | 1,300 | 1,320 | 1,220 | 1,220 | 13,000 | 6,100 |
| 1995-01-30 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 | 6,450 |
| 1995-01-27 | 1,200 | 1,240 | 1,200 | 1,220 | 12,000 | 6,100 |
| 1995-01-26 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 6,000 |
| 1995-01-25 | 1,150 | 1,180 | 1,130 | 1,150 | 28,000 | 5,750 |
| 1995-01-24 | 1,060 | 1,090 | 1,060 | 1,090 | 8,000 | 5,450 |
| 1995-01-23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1995-01-20 | 1,130 | 1,130 | 1,090 | 1,090 | 35,000 | 5,450 |
| 1995-01-17 | 985 | 996 | 985 | 996 | 7,000 | 4,980 |
| 1995-01-13 | 985 | 985 | 985 | 985 | 9,000 | 4,925 |
| 1995-01-12 | 987 | 987 | 986 | 986 | 7,000 | 4,930 |
| 1995-01-11 | 990 | 990 | 985 | 985 | 12,000 | 4,925 |
| 1995-01-06 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1995-01-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1995-01-04 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
