5921 川岸工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 810 | 812 | 810 | 810 | 11,000 | 4,050 |
| 1996-12-26 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1996-12-25 | 810 | 840 | 810 | 840 | 9,000 | 4,200 |
| 1996-12-24 | 820 | 820 | 820 | 820 | 11,000 | 4,100 |
| 1996-12-20 | 849 | 849 | 840 | 840 | 8,000 | 4,200 |
| 1996-12-19 | 849 | 849 | 849 | 849 | 13,000 | 4,245 |
| 1996-12-18 | 849 | 849 | 849 | 849 | 5,000 | 4,245 |
| 1996-12-17 | 846 | 848 | 846 | 847 | 6,000 | 4,235 |
| 1996-12-16 | 843 | 845 | 843 | 845 | 10,000 | 4,225 |
| 1996-12-13 | 851 | 853 | 851 | 853 | 5,000 | 4,265 |
| 1996-12-12 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1996-12-11 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1996-12-10 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1996-12-09 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1996-12-06 | 851 | 852 | 851 | 852 | 3,000 | 4,260 |
| 1996-12-05 | 861 | 861 | 861 | 861 | 2,000 | 4,305 |
| 1996-12-04 | 865 | 865 | 861 | 861 | 10,000 | 4,305 |
| 1996-12-03 | 877 | 878 | 871 | 871 | 12,000 | 4,355 |
| 1996-12-02 | 877 | 880 | 877 | 878 | 8,000 | 4,390 |
| 1996-11-29 | 877 | 880 | 877 | 877 | 13,000 | 4,385 |
| 1996-11-28 | 881 | 881 | 877 | 877 | 9,000 | 4,385 |
| 1996-11-27 | 884 | 884 | 880 | 880 | 8,000 | 4,400 |
| 1996-11-26 | 885 | 885 | 881 | 883 | 10,000 | 4,415 |
| 1996-11-25 | 886 | 886 | 885 | 885 | 8,000 | 4,425 |
| 1996-11-22 | 881 | 885 | 881 | 885 | 15,000 | 4,425 |
| 1996-11-21 | 890 | 890 | 885 | 885 | 11,000 | 4,425 |
| 1996-11-20 | 890 | 890 | 890 | 890 | 24,000 | 4,450 |
| 1996-11-19 | 880 | 889 | 880 | 880 | 9,000 | 4,400 |
| 1996-11-18 | 905 | 905 | 880 | 890 | 13,000 | 4,450 |
| 1996-11-15 | 900 | 910 | 900 | 909 | 21,000 | 4,545 |
| 1996-11-14 | 905 | 905 | 900 | 901 | 4,000 | 4,505 |
| 1996-11-13 | 889 | 900 | 889 | 900 | 10,000 | 4,500 |
| 1996-11-12 | 871 | 871 | 871 | 871 | 5,000 | 4,355 |
| 1996-11-11 | 871 | 871 | 870 | 870 | 6,000 | 4,350 |
| 1996-11-08 | 870 | 871 | 868 | 869 | 19,000 | 4,345 |
| 1996-11-07 | 886 | 886 | 870 | 870 | 8,000 | 4,350 |
| 1996-11-06 | 882 | 882 | 880 | 880 | 11,000 | 4,400 |
| 1996-11-05 | 877 | 882 | 872 | 882 | 15,000 | 4,410 |
| 1996-11-01 | 865 | 875 | 860 | 867 | 19,000 | 4,335 |
| 1996-10-31 | 855 | 857 | 855 | 855 | 4,000 | 4,275 |
| 1996-10-30 | 889 | 889 | 870 | 870 | 5,000 | 4,350 |
| 1996-10-29 | 834 | 884 | 834 | 884 | 26,000 | 4,420 |
| 1996-10-28 | 836 | 836 | 836 | 836 | 5,000 | 4,180 |
| 1996-10-25 | 835 | 835 | 835 | 835 | 6,000 | 4,175 |
| 1996-10-24 | 841 | 841 | 830 | 840 | 16,000 | 4,200 |
| 1996-10-23 | 861 | 861 | 841 | 841 | 14,000 | 4,205 |
| 1996-10-22 | 885 | 885 | 860 | 860 | 28,000 | 4,300 |
| 1996-10-21 | 900 | 900 | 885 | 885 | 26,000 | 4,425 |
| 1996-10-18 | 850 | 890 | 850 | 890 | 22,000 | 4,450 |
| 1996-10-17 | 849 | 849 | 840 | 840 | 4,000 | 4,200 |
| 1996-10-16 | 845 | 845 | 840 | 840 | 6,000 | 4,200 |
| 1996-10-15 | 845 | 849 | 845 | 845 | 13,000 | 4,225 |
| 1996-10-14 | 835 | 845 | 835 | 845 | 6,000 | 4,225 |
| 1996-10-11 | 830 | 835 | 830 | 835 | 10,000 | 4,175 |
| 1996-10-09 | 835 | 835 | 830 | 830 | 24,000 | 4,150 |
| 1996-10-08 | 835 | 835 | 835 | 835 | 12,000 | 4,175 |
| 1996-10-07 | 835 | 835 | 830 | 835 | 22,000 | 4,175 |
| 1996-10-04 | 840 | 840 | 830 | 830 | 9,000 | 4,150 |
| 1996-10-03 | 840 | 845 | 840 | 845 | 20,000 | 4,225 |
| 1996-10-02 | 855 | 855 | 840 | 855 | 14,000 | 4,275 |
| 1996-10-01 | 841 | 855 | 840 | 855 | 13,000 | 4,275 |
| 1996-09-30 | 835 | 859 | 835 | 841 | 11,000 | 4,205 |
| 1996-09-27 | 820 | 835 | 820 | 835 | 22,000 | 4,175 |
| 1996-09-26 | 840 | 850 | 821 | 821 | 35,000 | 4,105 |
| 1996-09-25 | 835 | 840 | 830 | 840 | 9,000 | 4,200 |
| 1996-09-24 | 840 | 850 | 840 | 840 | 12,000 | 4,200 |
| 1996-09-20 | 839 | 840 | 820 | 820 | 21,000 | 4,100 |
| 1996-09-19 | 830 | 840 | 830 | 840 | 5,000 | 4,200 |
| 1996-09-18 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1996-09-13 | 810 | 810 | 805 | 805 | 6,000 | 4,025 |
| 1996-09-12 | 817 | 820 | 807 | 820 | 12,000 | 4,100 |
| 1996-09-11 | 820 | 820 | 815 | 815 | 5,000 | 4,075 |
| 1996-09-10 | 797 | 805 | 797 | 800 | 10,000 | 4,000 |
| 1996-09-09 | 800 | 800 | 790 | 790 | 16,000 | 3,950 |
| 1996-09-06 | 811 | 811 | 802 | 802 | 25,000 | 4,010 |
| 1996-09-05 | 810 | 810 | 800 | 810 | 15,000 | 4,050 |
| 1996-09-04 | 815 | 820 | 810 | 810 | 39,000 | 4,050 |
| 1996-09-03 | 830 | 839 | 830 | 839 | 3,000 | 4,195 |
| 1996-09-02 | 810 | 830 | 810 | 830 | 7,000 | 4,150 |
| 1996-08-30 | 840 | 840 | 820 | 820 | 23,000 | 4,100 |
| 1996-08-29 | 869 | 869 | 850 | 850 | 18,000 | 4,250 |
| 1996-08-28 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1996-08-27 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1996-08-26 | 871 | 871 | 869 | 869 | 12,000 | 4,345 |
| 1996-08-23 | 872 | 872 | 869 | 869 | 15,000 | 4,345 |
| 1996-08-22 | 890 | 900 | 871 | 871 | 7,000 | 4,355 |
| 1996-08-21 | 869 | 881 | 869 | 880 | 8,000 | 4,400 |
| 1996-08-20 | 860 | 869 | 850 | 850 | 10,000 | 4,250 |
| 1996-08-19 | 850 | 860 | 850 | 860 | 7,000 | 4,300 |
| 1996-08-16 | 815 | 850 | 815 | 850 | 7,000 | 4,250 |
| 1996-08-15 | 830 | 830 | 812 | 812 | 3,000 | 4,060 |
| 1996-08-14 | 830 | 830 | 804 | 810 | 15,000 | 4,050 |
| 1996-08-13 | 808 | 829 | 800 | 829 | 23,000 | 4,145 |
| 1996-08-12 | 805 | 809 | 800 | 800 | 9,000 | 4,000 |
| 1996-08-09 | 819 | 820 | 810 | 820 | 7,000 | 4,100 |
| 1996-08-08 | 850 | 859 | 840 | 859 | 30,000 | 4,295 |
| 1996-08-07 | 861 | 870 | 860 | 860 | 18,000 | 4,300 |
| 1996-08-06 | 890 | 890 | 860 | 860 | 40,000 | 4,300 |
| 1996-08-05 | 920 | 920 | 880 | 890 | 7,000 | 4,450 |
| 1996-08-02 | 881 | 911 | 875 | 900 | 23,000 | 4,500 |
| 1996-08-01 | 881 | 881 | 871 | 871 | 23,000 | 4,355 |
| 1996-07-31 | 876 | 885 | 876 | 880 | 19,000 | 4,400 |
| 1996-07-30 | 910 | 913 | 895 | 895 | 65,000 | 4,475 |
| 1996-07-29 | 926 | 926 | 895 | 905 | 54,000 | 4,525 |
| 1996-07-26 | 931 | 931 | 910 | 916 | 22,000 | 4,580 |
| 1996-07-25 | 935 | 935 | 920 | 930 | 24,000 | 4,650 |
| 1996-07-24 | 949 | 949 | 935 | 940 | 15,000 | 4,700 |
| 1996-07-23 | 950 | 950 | 948 | 948 | 8,000 | 4,740 |
| 1996-07-22 | 959 | 959 | 950 | 950 | 16,000 | 4,750 |
| 1996-07-19 | 950 | 950 | 950 | 950 | 17,000 | 4,750 |
| 1996-07-18 | 968 | 968 | 950 | 950 | 9,000 | 4,750 |
| 1996-07-17 | 950 | 966 | 950 | 966 | 14,000 | 4,830 |
| 1996-07-16 | 950 | 965 | 950 | 965 | 5,000 | 4,825 |
| 1996-07-15 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1996-07-12 | 970 | 970 | 950 | 950 | 10,000 | 4,750 |
| 1996-07-11 | 971 | 971 | 970 | 970 | 4,000 | 4,850 |
| 1996-07-10 | 972 | 972 | 971 | 971 | 4,000 | 4,855 |
| 1996-07-09 | 970 | 972 | 970 | 972 | 6,000 | 4,860 |
| 1996-07-08 | 960 | 970 | 960 | 970 | 5,000 | 4,850 |
| 1996-07-05 | 980 | 980 | 960 | 960 | 6,000 | 4,800 |
| 1996-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1996-07-03 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1996-07-02 | 999 | 1,020 | 999 | 1,020 | 3,000 | 5,100 |
| 1996-07-01 | 982 | 982 | 982 | 982 | 1,000 | 4,910 |
| 1996-06-28 | 952 | 952 | 952 | 952 | 2,000 | 4,760 |
| 1996-06-27 | 952 | 970 | 951 | 962 | 5,000 | 4,810 |
| 1996-06-26 | 951 | 951 | 950 | 951 | 13,000 | 4,755 |
| 1996-06-25 | 960 | 960 | 950 | 950 | 2,000 | 4,750 |
| 1996-06-24 | 961 | 961 | 960 | 960 | 7,000 | 4,800 |
| 1996-06-21 | 971 | 971 | 960 | 960 | 6,000 | 4,800 |
| 1996-06-20 | 970 | 999 | 970 | 970 | 7,000 | 4,850 |
| 1996-06-14 | 960 | 960 | 950 | 960 | 6,000 | 4,800 |
| 1996-06-13 | 945 | 960 | 940 | 960 | 9,000 | 4,800 |
| 1996-06-12 | 936 | 945 | 936 | 945 | 11,000 | 4,725 |
| 1996-06-11 | 955 | 955 | 935 | 935 | 13,000 | 4,675 |
| 1996-06-10 | 940 | 940 | 935 | 935 | 16,000 | 4,675 |
| 1996-06-07 | 950 | 950 | 935 | 940 | 16,000 | 4,700 |
| 1996-06-06 | 980 | 980 | 975 | 975 | 11,000 | 4,875 |
| 1996-06-05 | 990 | 990 | 980 | 980 | 12,000 | 4,900 |
| 1996-06-04 | 997 | 1,000 | 980 | 990 | 14,000 | 4,950 |
| 1996-06-03 | 1,010 | 1,010 | 990 | 990 | 10,000 | 4,950 |
| 1996-05-31 | 1,000 | 1,030 | 995 | 1,030 | 19,000 | 5,150 |
| 1996-05-30 | 1,040 | 1,050 | 1,010 | 1,020 | 20,000 | 5,100 |
| 1996-05-29 | 1,040 | 1,040 | 1,010 | 1,040 | 26,000 | 5,200 |
| 1996-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-05-27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1996-05-24 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1996-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1996-05-21 | 1,060 | 1,070 | 1,060 | 1,060 | 18,000 | 5,300 |
| 1996-05-20 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1996-05-17 | 1,100 | 1,100 | 1,070 | 1,070 | 17,000 | 5,350 |
| 1996-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1996-05-15 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1996-05-13 | 1,100 | 1,110 | 1,080 | 1,110 | 22,000 | 5,550 |
| 1996-05-10 | 1,080 | 1,080 | 1,060 | 1,080 | 11,000 | 5,400 |
| 1996-05-09 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1996-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1996-05-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1996-05-02 | 1,070 | 1,070 | 1,060 | 1,070 | 16,000 | 5,350 |
| 1996-05-01 | 1,090 | 1,090 | 1,080 | 1,090 | 18,000 | 5,450 |
| 1996-04-30 | 1,110 | 1,110 | 1,090 | 1,100 | 19,000 | 5,500 |
| 1996-04-26 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1996-04-25 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 5,350 |
| 1996-04-24 | 1,080 | 1,080 | 1,050 | 1,060 | 40,000 | 5,300 |
| 1996-04-23 | 1,110 | 1,110 | 1,060 | 1,080 | 29,000 | 5,400 |
| 1996-04-22 | 1,100 | 1,120 | 1,070 | 1,120 | 18,000 | 5,600 |
| 1996-04-19 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 5,500 |
| 1996-04-18 | 1,110 | 1,110 | 1,070 | 1,070 | 19,000 | 5,350 |
| 1996-04-17 | 1,140 | 1,150 | 1,120 | 1,120 | 8,000 | 5,600 |
| 1996-04-16 | 1,160 | 1,160 | 1,120 | 1,150 | 13,000 | 5,750 |
| 1996-04-15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1996-04-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-04-11 | 1,150 | 1,150 | 1,130 | 1,140 | 5,000 | 5,700 |
| 1996-04-10 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 | 5,850 |
| 1996-04-09 | 1,150 | 1,170 | 1,140 | 1,170 | 14,000 | 5,850 |
| 1996-04-08 | 1,100 | 1,100 | 1,060 | 1,100 | 27,000 | 5,500 |
| 1996-04-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1996-04-04 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 5,850 |
| 1996-04-03 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 5,950 |
| 1996-04-02 | 1,240 | 1,260 | 1,180 | 1,180 | 22,000 | 5,900 |
| 1996-04-01 | 1,140 | 1,220 | 1,130 | 1,220 | 14,000 | 6,100 |
| 1996-03-29 | 1,170 | 1,190 | 1,140 | 1,140 | 32,000 | 5,700 |
| 1996-03-28 | 1,200 | 1,200 | 1,150 | 1,150 | 32,000 | 5,750 |
| 1996-03-27 | 1,200 | 1,240 | 1,160 | 1,180 | 50,000 | 5,900 |
| 1996-03-26 | 1,020 | 1,200 | 1,020 | 1,190 | 104,000 | 5,950 |
| 1996-03-25 | 980 | 1,000 | 960 | 1,000 | 25,000 | 5,000 |
| 1996-03-22 | 990 | 1,000 | 980 | 990 | 14,000 | 4,950 |
| 1996-03-21 | 1,030 | 1,030 | 990 | 1,020 | 10,000 | 5,100 |
| 1996-03-19 | 984 | 1,030 | 984 | 1,020 | 31,000 | 5,100 |
| 1996-03-18 | 980 | 1,000 | 980 | 990 | 35,000 | 4,950 |
| 1996-03-15 | 951 | 951 | 940 | 951 | 26,000 | 4,755 |
| 1996-03-14 | 1,050 | 1,050 | 970 | 971 | 34,000 | 4,855 |
| 1996-03-13 | 1,100 | 1,100 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1996-03-11 | 1,140 | 1,140 | 1,120 | 1,140 | 7,000 | 5,700 |
| 1996-03-08 | 1,160 | 1,190 | 1,150 | 1,160 | 22,000 | 5,800 |
| 1996-03-07 | 1,190 | 1,210 | 1,160 | 1,200 | 17,000 | 6,000 |
| 1996-03-06 | 1,210 | 1,230 | 1,200 | 1,230 | 16,000 | 6,150 |
| 1996-03-05 | 1,230 | 1,230 | 1,190 | 1,210 | 13,000 | 6,050 |
| 1996-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1996-03-01 | 1,180 | 1,250 | 1,180 | 1,250 | 14,000 | 6,250 |
| 1996-02-29 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 6,150 |
| 1996-02-27 | 1,210 | 1,250 | 1,210 | 1,240 | 10,000 | 6,200 |
| 1996-02-26 | 1,210 | 1,230 | 1,210 | 1,210 | 7,000 | 6,050 |
| 1996-02-23 | 1,190 | 1,190 | 1,150 | 1,180 | 24,000 | 5,900 |
| 1996-02-22 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1996-02-21 | 1,200 | 1,230 | 1,190 | 1,230 | 19,000 | 6,150 |
| 1996-02-20 | 1,260 | 1,280 | 1,260 | 1,260 | 22,000 | 6,300 |
| 1996-02-19 | 1,200 | 1,260 | 1,200 | 1,260 | 12,000 | 6,300 |
| 1996-02-16 | 1,250 | 1,250 | 1,190 | 1,200 | 24,000 | 6,000 |
| 1996-02-15 | 1,210 | 1,310 | 1,200 | 1,260 | 50,000 | 6,300 |
| 1996-02-14 | 1,260 | 1,270 | 1,220 | 1,220 | 15,000 | 6,100 |
| 1996-02-13 | 1,350 | 1,350 | 1,270 | 1,270 | 33,000 | 6,350 |
| 1996-02-09 | 1,340 | 1,370 | 1,320 | 1,340 | 81,000 | 6,700 |
| 1996-02-08 | 1,330 | 1,350 | 1,320 | 1,320 | 34,000 | 6,600 |
| 1996-02-07 | 1,360 | 1,380 | 1,320 | 1,350 | 36,000 | 6,750 |
| 1996-02-06 | 1,400 | 1,420 | 1,350 | 1,420 | 48,000 | 7,100 |
| 1996-02-05 | 1,460 | 1,480 | 1,400 | 1,420 | 117,000 | 7,100 |
| 1996-02-02 | 1,400 | 1,510 | 1,400 | 1,460 | 164,000 | 7,300 |
| 1996-02-01 | 1,410 | 1,420 | 1,390 | 1,400 | 33,000 | 7,000 |
| 1996-01-31 | 1,450 | 1,450 | 1,380 | 1,410 | 74,000 | 7,050 |
| 1996-01-30 | 1,490 | 1,500 | 1,440 | 1,460 | 133,000 | 7,300 |
| 1996-01-29 | 1,520 | 1,540 | 1,430 | 1,490 | 292,000 | 7,450 |
| 1996-01-26 | 1,460 | 1,510 | 1,370 | 1,490 | 442,000 | 7,450 |
| 1996-01-25 | 1,480 | 1,500 | 1,450 | 1,480 | 506,000 | 7,400 |
| 1996-01-24 | 1,100 | 1,320 | 1,100 | 1,320 | 112,000 | 6,600 |
| 1996-01-23 | 1,170 | 1,170 | 1,120 | 1,120 | 12,000 | 5,600 |
| 1996-01-22 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 | 5,900 |
| 1996-01-19 | 1,220 | 1,220 | 1,170 | 1,170 | 23,000 | 5,850 |
| 1996-01-18 | 1,280 | 1,280 | 1,220 | 1,220 | 9,000 | 6,100 |
| 1996-01-17 | 1,330 | 1,330 | 1,280 | 1,280 | 44,000 | 6,400 |
| 1996-01-16 | 1,250 | 1,340 | 1,220 | 1,300 | 77,000 | 6,500 |
| 1996-01-12 | 1,350 | 1,350 | 1,260 | 1,270 | 112,000 | 6,350 |
| 1996-01-11 | 1,230 | 1,350 | 1,230 | 1,350 | 312,000 | 6,750 |
| 1996-01-10 | 1,160 | 1,280 | 1,160 | 1,240 | 168,000 | 6,200 |
| 1996-01-09 | 994 | 1,070 | 994 | 1,070 | 45,000 | 5,350 |
| 1996-01-08 | 930 | 970 | 930 | 970 | 27,000 | 4,850 |
| 1996-01-05 | 929 | 929 | 929 | 929 | 3,000 | 4,645 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
