5921 川岸工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 1997-12-29 | 284 | 285 | 280 | 285 | 24,000 | 1,425 |
| 1997-12-26 | 287 | 287 | 285 | 285 | 17,000 | 1,425 |
| 1997-12-25 | 285 | 291 | 285 | 291 | 6,000 | 1,455 |
| 1997-12-24 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 1997-12-22 | 305 | 305 | 291 | 300 | 32,000 | 1,500 |
| 1997-12-19 | 319 | 319 | 305 | 305 | 9,000 | 1,525 |
| 1997-12-18 | 321 | 325 | 320 | 320 | 5,000 | 1,600 |
| 1997-12-17 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1997-12-15 | 305 | 310 | 301 | 310 | 20,000 | 1,550 |
| 1997-12-12 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1997-12-11 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1997-12-10 | 310 | 310 | 310 | 310 | 31,000 | 1,550 |
| 1997-12-09 | 314 | 315 | 310 | 315 | 17,000 | 1,575 |
| 1997-12-08 | 310 | 315 | 310 | 315 | 10,000 | 1,575 |
| 1997-12-05 | 316 | 316 | 315 | 315 | 7,000 | 1,575 |
| 1997-12-04 | 315 | 315 | 315 | 315 | 17,000 | 1,575 |
| 1997-12-03 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 1997-12-01 | 310 | 320 | 310 | 320 | 6,000 | 1,600 |
| 1997-11-28 | 310 | 310 | 290 | 305 | 26,000 | 1,525 |
| 1997-11-27 | 325 | 325 | 313 | 315 | 23,000 | 1,575 |
| 1997-11-26 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1997-11-25 | 340 | 340 | 330 | 330 | 19,000 | 1,650 |
| 1997-11-21 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1997-11-20 | 340 | 341 | 340 | 341 | 17,000 | 1,705 |
| 1997-11-19 | 340 | 342 | 340 | 340 | 16,000 | 1,700 |
| 1997-11-18 | 340 | 342 | 340 | 342 | 18,000 | 1,710 |
| 1997-11-17 | 338 | 340 | 337 | 340 | 22,000 | 1,700 |
| 1997-11-14 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1997-11-13 | 326 | 326 | 325 | 325 | 6,000 | 1,625 |
| 1997-11-12 | 335 | 335 | 331 | 331 | 4,000 | 1,655 |
| 1997-11-11 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1997-11-10 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1997-11-07 | 353 | 353 | 347 | 352 | 12,000 | 1,760 |
| 1997-11-06 | 358 | 358 | 352 | 353 | 6,000 | 1,765 |
| 1997-11-05 | 357 | 357 | 353 | 357 | 7,000 | 1,785 |
| 1997-11-04 | 352 | 352 | 350 | 352 | 5,000 | 1,760 |
| 1997-10-30 | 357 | 357 | 352 | 352 | 6,000 | 1,760 |
| 1997-10-29 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 1997-10-28 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1997-10-27 | 345 | 352 | 345 | 352 | 12,000 | 1,760 |
| 1997-10-24 | 380 | 380 | 350 | 350 | 45,000 | 1,750 |
| 1997-10-23 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 1997-10-21 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1997-10-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-10-17 | 359 | 360 | 355 | 355 | 10,000 | 1,775 |
| 1997-10-15 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 1997-10-14 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1997-10-09 | 361 | 361 | 361 | 361 | 9,000 | 1,805 |
| 1997-10-03 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1997-10-02 | 351 | 351 | 350 | 350 | 6,000 | 1,750 |
| 1997-10-01 | 360 | 360 | 350 | 350 | 10,000 | 1,750 |
| 1997-09-30 | 385 | 385 | 360 | 360 | 14,000 | 1,800 |
| 1997-09-29 | 395 | 395 | 389 | 390 | 4,000 | 1,950 |
| 1997-09-26 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 1997-09-25 | 401 | 410 | 400 | 400 | 8,000 | 2,000 |
| 1997-09-24 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1997-09-22 | 410 | 410 | 400 | 400 | 7,000 | 2,000 |
| 1997-09-19 | 409 | 409 | 400 | 400 | 11,000 | 2,000 |
| 1997-09-18 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
| 1997-09-12 | 410 | 410 | 408 | 408 | 9,000 | 2,040 |
| 1997-09-09 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 1997-09-08 | 426 | 426 | 420 | 420 | 11,000 | 2,100 |
| 1997-09-05 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
| 1997-09-04 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1997-09-02 | 426 | 426 | 426 | 426 | 3,000 | 2,130 |
| 1997-08-29 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1997-08-28 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1997-08-27 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1997-08-26 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1997-08-25 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1997-08-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-08-20 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1997-08-19 | 469 | 469 | 469 | 469 | 7,000 | 2,345 |
| 1997-08-18 | 493 | 493 | 490 | 490 | 5,000 | 2,450 |
| 1997-08-12 | 416 | 416 | 403 | 403 | 11,000 | 2,015 |
| 1997-08-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-08-07 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1997-08-06 | 421 | 421 | 420 | 420 | 7,000 | 2,100 |
| 1997-08-05 | 431 | 433 | 425 | 425 | 26,000 | 2,125 |
| 1997-08-04 | 435 | 435 | 430 | 430 | 6,000 | 2,150 |
| 1997-08-01 | 440 | 450 | 435 | 435 | 16,000 | 2,175 |
| 1997-07-31 | 459 | 460 | 440 | 440 | 16,000 | 2,200 |
| 1997-07-30 | 490 | 490 | 470 | 470 | 12,000 | 2,350 |
| 1997-07-29 | 499 | 499 | 495 | 495 | 6,000 | 2,475 |
| 1997-07-28 | 501 | 505 | 500 | 500 | 17,000 | 2,500 |
| 1997-07-25 | 501 | 510 | 500 | 501 | 15,000 | 2,505 |
| 1997-07-24 | 531 | 531 | 530 | 530 | 9,000 | 2,650 |
| 1997-07-23 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-07-22 | 550 | 552 | 540 | 550 | 14,000 | 2,750 |
| 1997-07-18 | 549 | 550 | 545 | 550 | 5,000 | 2,750 |
| 1997-07-17 | 550 | 555 | 550 | 550 | 25,000 | 2,750 |
| 1997-07-16 | 550 | 550 | 550 | 550 | 22,000 | 2,750 |
| 1997-07-15 | 550 | 550 | 543 | 550 | 27,000 | 2,750 |
| 1997-07-14 | 555 | 555 | 550 | 550 | 25,000 | 2,750 |
| 1997-07-11 | 556 | 556 | 550 | 550 | 17,000 | 2,750 |
| 1997-07-10 | 555 | 562 | 550 | 550 | 19,000 | 2,750 |
| 1997-07-09 | 557 | 560 | 550 | 550 | 10,000 | 2,750 |
| 1997-07-08 | 560 | 570 | 560 | 560 | 9,000 | 2,800 |
| 1997-07-07 | 580 | 580 | 560 | 561 | 13,000 | 2,805 |
| 1997-07-04 | 585 | 585 | 580 | 580 | 8,000 | 2,900 |
| 1997-07-03 | 589 | 589 | 580 | 585 | 8,000 | 2,925 |
| 1997-07-02 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-07-01 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1997-06-30 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1997-06-27 | 590 | 591 | 580 | 580 | 14,000 | 2,900 |
| 1997-06-26 | 598 | 598 | 590 | 590 | 13,000 | 2,950 |
| 1997-06-25 | 596 | 600 | 595 | 600 | 12,000 | 3,000 |
| 1997-06-24 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1997-06-23 | 609 | 609 | 600 | 600 | 7,000 | 3,000 |
| 1997-06-20 | 600 | 610 | 600 | 610 | 8,000 | 3,050 |
| 1997-06-19 | 600 | 600 | 595 | 595 | 19,000 | 2,975 |
| 1997-06-18 | 603 | 603 | 600 | 603 | 14,000 | 3,015 |
| 1997-06-16 | 603 | 603 | 603 | 603 | 6,000 | 3,015 |
| 1997-06-13 | 609 | 609 | 600 | 603 | 34,000 | 3,015 |
| 1997-06-12 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 1997-06-11 | 615 | 615 | 615 | 615 | 10,000 | 3,075 |
| 1997-06-10 | 615 | 615 | 615 | 615 | 12,000 | 3,075 |
| 1997-06-06 | 600 | 619 | 600 | 619 | 23,000 | 3,095 |
| 1997-06-05 | 596 | 600 | 596 | 600 | 21,000 | 3,000 |
| 1997-06-04 | 615 | 615 | 595 | 595 | 32,000 | 2,975 |
| 1997-06-03 | 615 | 619 | 615 | 619 | 13,000 | 3,095 |
| 1997-06-02 | 615 | 615 | 610 | 615 | 9,000 | 3,075 |
| 1997-05-30 | 620 | 620 | 610 | 615 | 10,000 | 3,075 |
| 1997-05-29 | 619 | 620 | 610 | 610 | 9,000 | 3,050 |
| 1997-05-28 | 620 | 620 | 606 | 620 | 5,000 | 3,100 |
| 1997-05-27 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1997-05-26 | 625 | 630 | 625 | 630 | 7,000 | 3,150 |
| 1997-05-22 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1997-05-21 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1997-05-20 | 650 | 650 | 635 | 635 | 6,000 | 3,175 |
| 1997-05-19 | 635 | 650 | 635 | 650 | 6,000 | 3,250 |
| 1997-05-15 | 630 | 635 | 630 | 635 | 4,000 | 3,175 |
| 1997-05-14 | 640 | 640 | 631 | 631 | 6,000 | 3,155 |
| 1997-05-13 | 640 | 645 | 640 | 645 | 5,000 | 3,225 |
| 1997-05-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-05-09 | 630 | 640 | 630 | 640 | 7,000 | 3,200 |
| 1997-05-08 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-05-07 | 620 | 635 | 620 | 630 | 6,000 | 3,150 |
| 1997-05-06 | 630 | 630 | 621 | 621 | 16,000 | 3,105 |
| 1997-05-02 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 1997-05-01 | 581 | 610 | 581 | 600 | 13,000 | 3,000 |
| 1997-04-30 | 590 | 590 | 580 | 580 | 37,000 | 2,900 |
| 1997-04-28 | 600 | 610 | 590 | 590 | 7,000 | 2,950 |
| 1997-04-25 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1997-04-24 | 609 | 609 | 601 | 609 | 13,000 | 3,045 |
| 1997-04-23 | 595 | 620 | 595 | 620 | 8,000 | 3,100 |
| 1997-04-22 | 591 | 594 | 585 | 585 | 33,000 | 2,925 |
| 1997-04-21 | 596 | 608 | 585 | 585 | 60,000 | 2,925 |
| 1997-04-18 | 556 | 595 | 553 | 590 | 126,000 | 2,950 |
| 1997-04-17 | 575 | 585 | 550 | 550 | 122,000 | 2,750 |
| 1997-04-16 | 590 | 592 | 580 | 580 | 8,000 | 2,900 |
| 1997-04-15 | 600 | 600 | 590 | 590 | 11,000 | 2,950 |
| 1997-04-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-04-11 | 590 | 610 | 590 | 610 | 21,000 | 3,050 |
| 1997-04-10 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1997-04-09 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1997-04-08 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1997-04-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-04-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-04-02 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-04-01 | 680 | 680 | 680 | 680 | 32,000 | 3,400 |
| 1997-03-31 | 680 | 690 | 680 | 690 | 7,000 | 3,450 |
| 1997-03-28 | 680 | 690 | 680 | 690 | 5,000 | 3,450 |
| 1997-03-27 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1997-03-26 | 714 | 714 | 700 | 700 | 10,000 | 3,500 |
| 1997-03-25 | 714 | 714 | 714 | 714 | 5,000 | 3,570 |
| 1997-03-24 | 730 | 730 | 729 | 729 | 3,000 | 3,645 |
| 1997-03-21 | 735 | 735 | 727 | 731 | 83,000 | 3,655 |
| 1997-03-19 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1997-03-18 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1997-03-14 | 739 | 739 | 730 | 735 | 7,000 | 3,675 |
| 1997-03-13 | 740 | 745 | 740 | 740 | 6,000 | 3,700 |
| 1997-03-12 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1997-03-11 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-03-10 | 745 | 745 | 735 | 735 | 7,000 | 3,675 |
| 1997-03-07 | 740 | 744 | 740 | 744 | 7,000 | 3,720 |
| 1997-03-06 | 745 | 745 | 745 | 745 | 9,000 | 3,725 |
| 1997-03-05 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1997-03-04 | 741 | 745 | 741 | 745 | 9,000 | 3,725 |
| 1997-03-03 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1997-02-28 | 740 | 745 | 740 | 745 | 4,000 | 3,725 |
| 1997-02-27 | 753 | 755 | 748 | 748 | 6,000 | 3,740 |
| 1997-02-26 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-02-25 | 739 | 740 | 739 | 739 | 4,000 | 3,695 |
| 1997-02-21 | 732 | 735 | 732 | 735 | 10,000 | 3,675 |
| 1997-02-20 | 732 | 732 | 730 | 730 | 6,000 | 3,650 |
| 1997-02-19 | 732 | 732 | 730 | 730 | 5,000 | 3,650 |
| 1997-02-18 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 1997-02-14 | 733 | 733 | 733 | 733 | 2,000 | 3,665 |
| 1997-02-12 | 732 | 732 | 731 | 731 | 3,000 | 3,655 |
| 1997-02-07 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1997-02-06 | 732 | 732 | 732 | 732 | 2,000 | 3,660 |
| 1997-02-05 | 731 | 731 | 731 | 731 | 7,000 | 3,655 |
| 1997-02-04 | 733 | 735 | 730 | 731 | 14,000 | 3,655 |
| 1997-01-31 | 726 | 731 | 726 | 730 | 7,000 | 3,650 |
| 1997-01-30 | 730 | 731 | 725 | 725 | 21,000 | 3,625 |
| 1997-01-29 | 731 | 731 | 730 | 731 | 5,000 | 3,655 |
| 1997-01-28 | 731 | 731 | 727 | 727 | 12,000 | 3,635 |
| 1997-01-27 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1997-01-24 | 733 | 733 | 730 | 730 | 11,000 | 3,650 |
| 1997-01-23 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1997-01-21 | 740 | 740 | 726 | 728 | 5,000 | 3,640 |
| 1997-01-20 | 752 | 752 | 750 | 750 | 6,000 | 3,750 |
| 1997-01-17 | 750 | 756 | 750 | 752 | 5,000 | 3,760 |
| 1997-01-16 | 751 | 752 | 750 | 750 | 5,000 | 3,750 |
| 1997-01-14 | 759 | 759 | 740 | 750 | 10,000 | 3,750 |
| 1997-01-13 | 751 | 759 | 751 | 759 | 20,000 | 3,795 |
| 1997-01-10 | 800 | 800 | 751 | 751 | 12,000 | 3,755 |
| 1997-01-09 | 810 | 810 | 802 | 802 | 9,000 | 4,010 |
| 1997-01-08 | 810 | 814 | 805 | 805 | 22,000 | 4,025 |
| 1997-01-07 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 1997-01-06 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
