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
1996-12-2781081281081011,0004,050
1996-12-268208208208205,0004,100
1996-12-258108408108409,0004,200
1996-12-2482082082082011,0004,100
1996-12-208498498408408,0004,200
1996-12-1984984984984913,0004,245
1996-12-188498498498495,0004,245
1996-12-178468488468476,0004,235
1996-12-1684384584384510,0004,225
1996-12-138518538518535,0004,265
1996-12-128508508508502,0004,250
1996-12-118508508508507,0004,250
1996-12-108508508508504,0004,250
1996-12-098528528528521,0004,260
1996-12-068518528518523,0004,260
1996-12-058618618618612,0004,305
1996-12-0486586586186110,0004,305
1996-12-0387787887187112,0004,355
1996-12-028778808778788,0004,390
1996-11-2987788087787713,0004,385
1996-11-288818818778779,0004,385
1996-11-278848848808808,0004,400
1996-11-2688588588188310,0004,415
1996-11-258868868858858,0004,425
1996-11-2288188588188515,0004,425
1996-11-2189089088588511,0004,425
1996-11-2089089089089024,0004,450
1996-11-198808898808809,0004,400
1996-11-1890590588089013,0004,450
1996-11-1590091090090921,0004,545
1996-11-149059059009014,0004,505
1996-11-1388990088990010,0004,500
1996-11-128718718718715,0004,355
1996-11-118718718708706,0004,350
1996-11-0887087186886919,0004,345
1996-11-078868868708708,0004,350
1996-11-0688288288088011,0004,400
1996-11-0587788287288215,0004,410
1996-11-0186587586086719,0004,335
1996-10-318558578558554,0004,275
1996-10-308898898708705,0004,350
1996-10-2983488483488426,0004,420
1996-10-288368368368365,0004,180
1996-10-258358358358356,0004,175
1996-10-2484184183084016,0004,200
1996-10-2386186184184114,0004,205
1996-10-2288588586086028,0004,300
1996-10-2190090088588526,0004,425
1996-10-1885089085089022,0004,450
1996-10-178498498408404,0004,200
1996-10-168458458408406,0004,200
1996-10-1584584984584513,0004,225
1996-10-148358458358456,0004,225
1996-10-1183083583083510,0004,175
1996-10-0983583583083024,0004,150
1996-10-0883583583583512,0004,175
1996-10-0783583583083522,0004,175
1996-10-048408408308309,0004,150
1996-10-0384084584084520,0004,225
1996-10-0285585584085514,0004,275
1996-10-0184185584085513,0004,275
1996-09-3083585983584111,0004,205
1996-09-2782083582083522,0004,175
1996-09-2684085082182135,0004,105
1996-09-258358408308409,0004,200
1996-09-2484085084084012,0004,200
1996-09-2083984082082021,0004,100
1996-09-198308408308405,0004,200
1996-09-188118118118111,0004,055
1996-09-138108108058056,0004,025
1996-09-1281782080782012,0004,100
1996-09-118208208158155,0004,075
1996-09-1079780579780010,0004,000
1996-09-0980080079079016,0003,950
1996-09-0681181180280225,0004,010
1996-09-0581081080081015,0004,050
1996-09-0481582081081039,0004,050
1996-09-038308398308393,0004,195
1996-09-028108308108307,0004,150
1996-08-3084084082082023,0004,100
1996-08-2986986985085018,0004,250
1996-08-288698698698691,0004,345
1996-08-278698698698691,0004,345
1996-08-2687187186986912,0004,345
1996-08-2387287286986915,0004,345
1996-08-228909008718717,0004,355
1996-08-218698818698808,0004,400
1996-08-2086086985085010,0004,250
1996-08-198508608508607,0004,300
1996-08-168158508158507,0004,250
1996-08-158308308128123,0004,060
1996-08-1483083080481015,0004,050
1996-08-1380882980082923,0004,145
1996-08-128058098008009,0004,000
1996-08-098198208108207,0004,100
1996-08-0885085984085930,0004,295
1996-08-0786187086086018,0004,300
1996-08-0689089086086040,0004,300
1996-08-059209208808907,0004,450
1996-08-0288191187590023,0004,500
1996-08-0188188187187123,0004,355
1996-07-3187688587688019,0004,400
1996-07-3091091389589565,0004,475
1996-07-2992692689590554,0004,525
1996-07-2693193191091622,0004,580
1996-07-2593593592093024,0004,650
1996-07-2494994993594015,0004,700
1996-07-239509509489488,0004,740
1996-07-2295995995095016,0004,750
1996-07-1995095095095017,0004,750
1996-07-189689689509509,0004,750
1996-07-1795096695096614,0004,830
1996-07-169509659509655,0004,825
1996-07-159509509509504,0004,750
1996-07-1297097095095010,0004,750
1996-07-119719719709704,0004,850
1996-07-109729729719714,0004,855
1996-07-099709729709726,0004,860
1996-07-089609709609705,0004,850
1996-07-059809809609606,0004,800
1996-07-041,0101,0101,0101,0102,0005,050
1996-07-031,0401,0401,0001,00012,0005,000
1996-07-029991,0209991,0203,0005,100
1996-07-019829829829821,0004,910
1996-06-289529529529522,0004,760
1996-06-279529709519625,0004,810
1996-06-2695195195095113,0004,755
1996-06-259609609509502,0004,750
1996-06-249619619609607,0004,800
1996-06-219719719609606,0004,800
1996-06-209709999709707,0004,850
1996-06-149609609509606,0004,800
1996-06-139459609409609,0004,800
1996-06-1293694593694511,0004,725
1996-06-1195595593593513,0004,675
1996-06-1094094093593516,0004,675
1996-06-0795095093594016,0004,700
1996-06-0698098097597511,0004,875
1996-06-0599099098098012,0004,900
1996-06-049971,00098099014,0004,950
1996-06-031,0101,01099099010,0004,950
1996-05-311,0001,0309951,03019,0005,150
1996-05-301,0401,0501,0101,02020,0005,100
1996-05-291,0401,0401,0101,04026,0005,200
1996-05-281,0501,0501,0501,0502,0005,250
1996-05-271,0301,0301,0201,0203,0005,100
1996-05-241,0501,0501,0401,0408,0005,200
1996-05-231,0501,0501,0501,0501,0005,250
1996-05-221,0501,0501,0501,0506,0005,250
1996-05-211,0601,0701,0601,06018,0005,300
1996-05-201,1001,1001,0701,0705,0005,350
1996-05-171,1001,1001,0701,07017,0005,350
1996-05-161,1001,1001,1001,1002,0005,500
1996-05-151,1001,1001,0801,0808,0005,400
1996-05-131,1001,1101,0801,11022,0005,550
1996-05-101,0801,0801,0601,08011,0005,400
1996-05-091,0801,0901,0801,08010,0005,400
1996-05-081,0801,0801,0801,0804,0005,400
1996-05-071,0901,0901,0901,0901,0005,450
1996-05-021,0701,0701,0601,07016,0005,350
1996-05-011,0901,0901,0801,09018,0005,450
1996-04-301,1101,1101,0901,10019,0005,500
1996-04-261,0801,0801,0701,07013,0005,350
1996-04-251,0701,0701,0601,07034,0005,350
1996-04-241,0801,0801,0501,06040,0005,300
1996-04-231,1101,1101,0601,08029,0005,400
1996-04-221,1001,1201,0701,12018,0005,600
1996-04-191,0701,1001,0701,10017,0005,500
1996-04-181,1101,1101,0701,07019,0005,350
1996-04-171,1401,1501,1201,1208,0005,600
1996-04-161,1601,1601,1201,15013,0005,750
1996-04-151,1601,1601,1601,1604,0005,800
1996-04-121,1601,1601,1601,1601,0005,800
1996-04-111,1501,1501,1301,1405,0005,700
1996-04-101,1501,1701,1501,17011,0005,850
1996-04-091,1501,1701,1401,17014,0005,850
1996-04-081,1001,1001,0601,10027,0005,500
1996-04-051,1701,1701,1701,1704,0005,850
1996-04-041,1501,1701,1501,17014,0005,850
1996-04-031,1801,1901,1801,1905,0005,950
1996-04-021,2401,2601,1801,18022,0005,900
1996-04-011,1401,2201,1301,22014,0006,100
1996-03-291,1701,1901,1401,14032,0005,700
1996-03-281,2001,2001,1501,15032,0005,750
1996-03-271,2001,2401,1601,18050,0005,900
1996-03-261,0201,2001,0201,190104,0005,950
1996-03-259801,0009601,00025,0005,000
1996-03-229901,00098099014,0004,950
1996-03-211,0301,0309901,02010,0005,100
1996-03-199841,0309841,02031,0005,100
1996-03-189801,00098099035,0004,950
1996-03-1595195194095126,0004,755
1996-03-141,0501,05097097134,0004,855
1996-03-131,1001,1001,0701,07010,0005,350
1996-03-111,1401,1401,1201,1407,0005,700
1996-03-081,1601,1901,1501,16022,0005,800
1996-03-071,1901,2101,1601,20017,0006,000
1996-03-061,2101,2301,2001,23016,0006,150
1996-03-051,2301,2301,1901,21013,0006,050
1996-03-041,2501,2501,2501,2504,0006,250
1996-03-011,1801,2501,1801,25014,0006,250
1996-02-291,2001,2301,2001,2305,0006,150
1996-02-271,2101,2501,2101,24010,0006,200
1996-02-261,2101,2301,2101,2107,0006,050
1996-02-231,1901,1901,1501,18024,0005,900
1996-02-221,1901,1901,1901,1903,0005,950
1996-02-211,2001,2301,1901,23019,0006,150
1996-02-201,2601,2801,2601,26022,0006,300
1996-02-191,2001,2601,2001,26012,0006,300
1996-02-161,2501,2501,1901,20024,0006,000
1996-02-151,2101,3101,2001,26050,0006,300
1996-02-141,2601,2701,2201,22015,0006,100
1996-02-131,3501,3501,2701,27033,0006,350
1996-02-091,3401,3701,3201,34081,0006,700
1996-02-081,3301,3501,3201,32034,0006,600
1996-02-071,3601,3801,3201,35036,0006,750
1996-02-061,4001,4201,3501,42048,0007,100
1996-02-051,4601,4801,4001,420117,0007,100
1996-02-021,4001,5101,4001,460164,0007,300
1996-02-011,4101,4201,3901,40033,0007,000
1996-01-311,4501,4501,3801,41074,0007,050
1996-01-301,4901,5001,4401,460133,0007,300
1996-01-291,5201,5401,4301,490292,0007,450
1996-01-261,4601,5101,3701,490442,0007,450
1996-01-251,4801,5001,4501,480506,0007,400
1996-01-241,1001,3201,1001,320112,0006,600
1996-01-231,1701,1701,1201,12012,0005,600
1996-01-221,1801,2001,1801,18019,0005,900
1996-01-191,2201,2201,1701,17023,0005,850
1996-01-181,2801,2801,2201,2209,0006,100
1996-01-171,3301,3301,2801,28044,0006,400
1996-01-161,2501,3401,2201,30077,0006,500
1996-01-121,3501,3501,2601,270112,0006,350
1996-01-111,2301,3501,2301,350312,0006,750
1996-01-101,1601,2801,1601,240168,0006,200
1996-01-099941,0709941,07045,0005,350
1996-01-0893097093097027,0004,850
1996-01-059299299299293,0004,645

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