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
