5921 川岸工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	311	311	311	311	17,000	1,555
1998-12-29	310	310	310	310	4,000	1,550
1998-12-28	310	310	310	310	1,000	1,550
1998-12-25	310	310	310	310	1,000	1,550
1998-12-24	305	320	305	320	3,000	1,600
1998-12-21	311	311	310	310	4,000	1,550
1998-12-17	301	329	301	329	9,000	1,645
1998-12-16	340	340	340	340	3,000	1,700
1998-12-15	340	340	340	340	2,000	1,700
1998-12-14	340	340	335	335	6,000	1,675
1998-12-08	340	340	335	335	3,000	1,675
1998-12-07	359	359	340	340	2,000	1,700
1998-12-04	340	360	340	360	7,000	1,800
1998-12-03	364	364	360	360	2,000	1,800
1998-12-02	380	380	370	370	4,000	1,850
1998-12-01	379	380	378	378	8,000	1,890
1998-11-30	345	384	345	383	38,000	1,915
1998-11-27	350	350	345	345	10,000	1,725
1998-11-26	327	335	327	330	14,000	1,650
1998-11-25	326	326	325	326	26,000	1,630
1998-11-24	321	329	321	325	7,000	1,625
1998-11-20	312	318	312	318	3,000	1,590
1998-11-19	318	319	318	319	8,000	1,595
1998-11-17	312	319	312	319	4,000	1,595
1998-11-16	311	311	310	310	2,000	1,550
1998-11-13	305	305	305	305	1,000	1,525
1998-11-12	301	305	301	305	2,000	1,525
1998-11-10	320	320	320	320	4,000	1,600
1998-11-06	317	319	317	319	5,000	1,595
1998-11-05	316	319	316	316	9,000	1,580
1998-11-02	315	315	315	315	4,000	1,575
1998-10-30	309	309	309	309	8,000	1,545
1998-10-29	303	308	303	308	2,000	1,540
1998-10-28	315	315	303	303	6,000	1,515
1998-10-27	315	315	315	315	1,000	1,575
1998-10-23	315	315	315	315	2,000	1,575
1998-10-22	320	335	315	335	8,000	1,675
1998-10-21	319	320	319	320	7,000	1,600
1998-10-19	320	320	320	320	1,000	1,600
1998-10-16	285	285	285	285	5,000	1,425
1998-10-15	320	320	320	320	2,000	1,600
1998-10-13	283	283	283	283	1,000	1,415
1998-10-08	323	323	323	323	2,000	1,615
1998-10-07	315	315	310	313	8,000	1,565
1998-10-06	310	310	302	302	2,000	1,510
1998-10-05	340	340	340	340	2,000	1,700
1998-10-02	280	284	274	274	12,000	1,370
1998-10-01	335	335	265	285	9,000	1,425
1998-09-30	340	340	335	335	4,000	1,675
1998-09-29	350	350	350	350	2,000	1,750
1998-09-28	350	350	350	350	3,000	1,750
1998-09-25	350	350	349	349	14,000	1,745
1998-09-24	350	350	350	350	1,000	1,750
1998-09-22	345	345	345	345	5,000	1,725
1998-09-18	345	345	340	340	2,000	1,700
1998-09-17	335	335	335	335	18,000	1,675
1998-09-16	328	336	327	335	21,000	1,675
1998-09-11	323	323	323	323	1,000	1,615
1998-09-10	355	355	350	355	5,000	1,775
1998-09-09	349	356	349	355	6,000	1,775
1998-09-08	350	356	350	356	4,000	1,780
1998-09-07	349	355	349	355	10,000	1,775
1998-09-04	350	350	350	350	15,000	1,750
1998-09-03	353	353	350	350	15,000	1,750
1998-09-02	351	351	351	351	1,000	1,755
1998-09-01	355	355	335	335	4,000	1,675
1998-08-31	365	370	365	365	4,000	1,825
1998-08-28	365	365	365	365	2,000	1,825
1998-08-27	390	390	389	389	9,000	1,945
1998-08-26	400	400	400	400	6,000	2,000
1998-08-25	406	406	406	406	2,000	2,030
1998-08-24	410	410	401	401	14,000	2,005
1998-08-19	409	409	409	409	2,000	2,045
1998-08-17	410	410	400	400	7,000	2,000
1998-08-14	411	411	410	410	2,000	2,050
1998-08-12	426	426	426	426	3,000	2,130
1998-08-10	428	428	420	426	10,000	2,130
1998-08-07	430	430	427	427	6,000	2,135
1998-08-06	430	430	430	430	2,000	2,150
1998-08-05	430	430	430	430	6,000	2,150
1998-08-03	427	445	427	445	3,000	2,225
1998-07-31	430	430	426	426	5,000	2,130
1998-07-30	431	431	426	426	8,000	2,130
1998-07-29	430	430	430	430	3,000	2,150
1998-07-28	443	443	443	443	1,000	2,215
1998-07-24	441	445	441	445	2,000	2,225
1998-07-21	445	445	445	445	1,000	2,225
1998-07-17	450	450	440	440	8,000	2,200
1998-07-15	448	448	448	448	2,000	2,240
1998-07-14	435	448	435	448	3,000	2,240
1998-07-13	430	431	428	431	19,000	2,155
1998-07-09	435	435	435	435	1,000	2,175
1998-07-08	435	439	435	435	9,000	2,175
1998-07-07	430	435	430	435	4,000	2,175
1998-07-06	421	430	421	430	13,000	2,150
1998-07-03	410	410	410	410	3,000	2,050
1998-07-02	420	420	410	410	11,000	2,050
1998-07-01	406	410	405	410	22,000	2,050
1998-06-30	406	406	405	405	8,000	2,025
1998-06-29	406	406	406	406	3,000	2,030
1998-06-26	405	405	405	405	3,000	2,025
1998-06-25	401	410	401	405	6,000	2,025
1998-06-24	395	410	395	400	13,000	2,000
1998-06-23	392	400	392	395	6,000	1,975
1998-06-22	374	380	374	380	3,000	1,900
1998-06-19	367	370	367	370	3,000	1,850
1998-06-18	362	363	362	363	2,000	1,815
1998-06-17	359	359	359	359	1,000	1,795
1998-06-16	360	360	360	360	3,000	1,800
1998-06-15	365	365	365	365	8,000	1,825
1998-06-12	365	365	365	365	5,000	1,825
1998-06-11	360	360	360	360	3,000	1,800
1998-06-04	361	365	361	365	8,000	1,825
1998-06-03	371	371	370	370	3,000	1,850
1998-06-02	380	380	370	370	7,000	1,850
1998-06-01	383	383	370	370	18,000	1,850
1998-05-28	349	349	340	340	4,000	1,700
1998-05-27	350	355	350	350	7,000	1,750
1998-05-26	355	360	355	360	3,000	1,800
1998-05-25	365	365	355	355	13,000	1,775
1998-05-22	396	398	355	355	5,000	1,775
1998-05-21	398	398	398	398	1,000	1,990
1998-05-20	400	400	400	400	2,000	2,000
1998-05-19	400	400	400	400	10,000	2,000
1998-05-15	390	390	390	390	1,000	1,950
1998-05-11	390	390	390	390	1,000	1,950
1998-05-06	395	395	386	386	6,000	1,930
1998-05-01	399	399	399	399	2,000	1,995
1998-04-30	381	381	380	380	6,000	1,900
1998-04-28	381	381	381	381	2,000	1,905
1998-04-27	375	375	375	375	1,000	1,875
1998-04-23	385	385	375	375	13,000	1,875
1998-04-22	387	387	385	385	8,000	1,925
1998-04-21	385	385	385	385	3,000	1,925
1998-04-20	385	385	385	385	1,000	1,925
1998-04-17	381	381	381	381	5,000	1,905
1998-04-16	379	379	379	379	1,000	1,895
1998-04-15	399	399	399	399	1,000	1,995
1998-04-13	401	401	400	400	6,000	2,000
1998-04-10	396	401	395	401	3,000	2,005
1998-04-08	375	375	375	375	3,000	1,875
1998-04-07	376	376	376	376	1,000	1,880
1998-04-03	371	371	371	371	6,000	1,855
1998-04-02	386	386	370	371	15,000	1,855
1998-04-01	371	371	371	371	2,000	1,855
1998-03-31	370	370	370	370	2,000	1,850
1998-03-30	410	410	410	410	15,000	2,050
1998-03-26	410	410	410	410	4,000	2,050
1998-03-23	410	410	410	410	3,000	2,050
1998-03-20	410	410	410	410	4,000	2,050
1998-03-19	406	409	406	409	7,000	2,045
1998-03-18	407	407	407	407	1,000	2,035
1998-03-17	407	407	407	407	1,000	2,035
1998-03-16	430	430	430	430	1,000	2,150
1998-03-12	407	407	407	407	1,000	2,035
1998-03-10	441	441	407	407	9,000	2,035
1998-03-06	431	431	431	431	4,000	2,155
1998-03-04	416	431	416	431	2,000	2,155
1998-03-03	412	412	412	412	1,000	2,060
1998-03-02	401	401	401	401	1,000	2,005
1998-02-27	391	391	391	391	4,000	1,955
1998-02-26	390	390	390	390	1,000	1,950
1998-02-24	409	409	390	390	4,000	1,950
1998-02-23	419	420	415	415	7,000	2,075
1998-02-19	420	420	420	420	3,000	2,100
1998-02-17	415	420	415	420	3,000	2,100
1998-02-16	450	450	450	450	1,000	2,250
1998-02-13	460	460	445	445	7,000	2,225
1998-02-12	441	456	441	456	7,000	2,280
1998-02-10	465	465	440	440	8,000	2,200
1998-02-06	390	401	390	390	6,000	1,950
1998-02-05	386	386	386	386	2,000	1,930
1998-02-04	391	391	391	391	2,000	1,955
1998-01-30	436	436	401	401	4,000	2,005
1998-01-29	445	450	441	441	14,000	2,205
1998-01-28	444	445	440	440	8,000	2,200
1998-01-27	445	459	445	445	17,000	2,225
1998-01-26	400	440	400	440	15,000	2,200
1998-01-23	340	390	340	390	11,000	1,950
1998-01-22	336	337	336	337	3,000	1,685
1998-01-21	315	326	315	326	12,000	1,630
1998-01-20	315	315	310	315	14,000	1,575
1998-01-19	315	315	315	315	2,000	1,575
1998-01-16	300	300	300	300	1,000	1,500
1998-01-14	280	280	280	280	12,000	1,400
1998-01-12	281	281	281	281	1,000	1,405
1998-01-09	282	282	280	281	9,000	1,405
1998-01-08	280	281	280	281	3,000	1,405
1998-01-07	281	281	280	280	15,000	1,400
1998-01-06	286	286	285	285	8,000	1,425

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