5921 川岸工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 260 | 260 | 260 | 260 | 13,000 | 1,300 |
| 1999-12-29 | 260 | 265 | 260 | 261 | 6,000 | 1,305 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-12-27 | 285 | 285 | 254 | 254 | 6,000 | 1,270 |
| 1999-12-24 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1999-12-22 | 250 | 253 | 246 | 246 | 21,000 | 1,230 |
| 1999-12-21 | 258 | 258 | 251 | 251 | 15,000 | 1,255 |
| 1999-12-20 | 250 | 258 | 250 | 258 | 9,000 | 1,290 |
| 1999-12-17 | 260 | 265 | 249 | 250 | 18,000 | 1,250 |
| 1999-12-16 | 270 | 270 | 260 | 260 | 29,000 | 1,300 |
| 1999-12-15 | 285 | 285 | 270 | 270 | 30,000 | 1,350 |
| 1999-12-14 | 290 | 300 | 285 | 285 | 17,000 | 1,425 |
| 1999-12-13 | 303 | 303 | 300 | 300 | 8,000 | 1,500 |
| 1999-12-10 | 303 | 303 | 300 | 300 | 12,000 | 1,500 |
| 1999-12-09 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1999-12-08 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1999-12-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-12-06 | 300 | 305 | 300 | 305 | 9,000 | 1,525 |
| 1999-12-03 | 301 | 301 | 301 | 301 | 10,000 | 1,505 |
| 1999-12-02 | 300 | 301 | 300 | 301 | 11,000 | 1,505 |
| 1999-12-01 | 301 | 301 | 299 | 300 | 14,000 | 1,500 |
| 1999-11-30 | 305 | 305 | 301 | 301 | 7,000 | 1,505 |
| 1999-11-29 | 320 | 320 | 301 | 305 | 11,000 | 1,525 |
| 1999-11-26 | 325 | 330 | 325 | 325 | 14,000 | 1,625 |
| 1999-11-24 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1999-11-22 | 345 | 345 | 335 | 335 | 13,000 | 1,675 |
| 1999-11-19 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1999-11-18 | 335 | 345 | 335 | 343 | 11,000 | 1,715 |
| 1999-11-17 | 335 | 335 | 335 | 335 | 18,000 | 1,675 |
| 1999-11-15 | 338 | 340 | 338 | 340 | 9,000 | 1,700 |
| 1999-11-12 | 374 | 374 | 368 | 368 | 6,000 | 1,840 |
| 1999-11-11 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1999-11-10 | 395 | 395 | 395 | 395 | 9,000 | 1,975 |
| 1999-11-09 | 385 | 395 | 385 | 395 | 12,000 | 1,975 |
| 1999-11-05 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1999-11-01 | 390 | 400 | 380 | 400 | 6,000 | 2,000 |
| 1999-10-29 | 379 | 380 | 365 | 380 | 16,000 | 1,900 |
| 1999-10-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-10-26 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 1999-10-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-10-21 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1999-10-20 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1999-10-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-10-18 | 401 | 401 | 380 | 380 | 10,000 | 1,900 |
| 1999-10-15 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 1999-10-14 | 405 | 405 | 395 | 395 | 12,000 | 1,975 |
| 1999-10-12 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 1999-10-07 | 408 | 408 | 391 | 391 | 4,000 | 1,955 |
| 1999-10-06 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1999-09-29 | 380 | 418 | 380 | 418 | 6,000 | 2,090 |
| 1999-09-28 | 412 | 412 | 380 | 380 | 9,000 | 1,900 |
| 1999-09-24 | 430 | 430 | 420 | 420 | 14,000 | 2,100 |
| 1999-09-22 | 420 | 420 | 410 | 410 | 11,000 | 2,050 |
| 1999-09-21 | 430 | 431 | 430 | 430 | 17,000 | 2,150 |
| 1999-09-20 | 446 | 446 | 430 | 430 | 7,000 | 2,150 |
| 1999-09-16 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1999-09-14 | 441 | 446 | 406 | 446 | 6,000 | 2,230 |
| 1999-09-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-09-10 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 1999-09-09 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 1999-09-08 | 461 | 464 | 461 | 464 | 3,000 | 2,320 |
| 1999-09-07 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 1999-09-03 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1999-09-02 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1999-09-01 | 462 | 480 | 462 | 480 | 3,000 | 2,400 |
| 1999-08-31 | 470 | 480 | 470 | 480 | 2,000 | 2,400 |
| 1999-08-30 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1999-08-27 | 469 | 469 | 461 | 461 | 4,000 | 2,305 |
| 1999-08-26 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1999-08-25 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1999-08-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-23 | 500 | 530 | 500 | 500 | 48,000 | 2,500 |
| 1999-08-20 | 479 | 500 | 479 | 500 | 20,000 | 2,500 |
| 1999-08-19 | 455 | 460 | 455 | 460 | 4,000 | 2,300 |
| 1999-08-18 | 455 | 455 | 450 | 450 | 7,000 | 2,250 |
| 1999-08-17 | 495 | 499 | 495 | 499 | 8,000 | 2,495 |
| 1999-08-16 | 465 | 480 | 465 | 480 | 4,000 | 2,400 |
| 1999-08-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-08-11 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1999-08-10 | 450 | 460 | 440 | 460 | 17,000 | 2,300 |
| 1999-08-09 | 460 | 460 | 451 | 451 | 4,000 | 2,255 |
| 1999-08-06 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1999-08-05 | 464 | 465 | 455 | 455 | 11,000 | 2,275 |
| 1999-08-04 | 450 | 465 | 450 | 465 | 31,000 | 2,325 |
| 1999-08-03 | 480 | 480 | 452 | 453 | 13,000 | 2,265 |
| 1999-08-02 | 497 | 497 | 480 | 480 | 9,000 | 2,400 |
| 1999-07-30 | 510 | 510 | 500 | 500 | 24,000 | 2,500 |
| 1999-07-29 | 530 | 530 | 520 | 520 | 11,000 | 2,600 |
| 1999-07-28 | 531 | 531 | 510 | 530 | 12,000 | 2,650 |
| 1999-07-27 | 548 | 548 | 530 | 547 | 23,000 | 2,735 |
| 1999-07-26 | 530 | 550 | 530 | 549 | 121,000 | 2,745 |
| 1999-07-23 | 505 | 530 | 505 | 530 | 25,000 | 2,650 |
| 1999-07-22 | 501 | 530 | 501 | 530 | 15,000 | 2,650 |
| 1999-07-21 | 539 | 539 | 500 | 501 | 34,000 | 2,505 |
| 1999-07-19 | 550 | 561 | 538 | 538 | 18,000 | 2,690 |
| 1999-07-16 | 590 | 594 | 563 | 563 | 99,000 | 2,815 |
| 1999-07-15 | 550 | 595 | 550 | 594 | 180,000 | 2,970 |
| 1999-07-14 | 489 | 545 | 482 | 544 | 83,000 | 2,720 |
| 1999-07-13 | 450 | 470 | 450 | 470 | 36,000 | 2,350 |
| 1999-07-12 | 451 | 451 | 450 | 450 | 14,000 | 2,250 |
| 1999-07-09 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1999-07-08 | 455 | 505 | 455 | 460 | 139,000 | 2,300 |
| 1999-07-07 | 470 | 480 | 459 | 480 | 22,000 | 2,400 |
| 1999-07-06 | 475 | 490 | 470 | 480 | 51,000 | 2,400 |
| 1999-07-05 | 450 | 470 | 450 | 470 | 52,000 | 2,350 |
| 1999-07-02 | 425 | 455 | 420 | 450 | 71,000 | 2,250 |
| 1999-07-01 | 425 | 425 | 415 | 415 | 10,000 | 2,075 |
| 1999-06-30 | 429 | 429 | 425 | 425 | 11,000 | 2,125 |
| 1999-06-29 | 430 | 435 | 425 | 429 | 13,000 | 2,145 |
| 1999-06-28 | 425 | 425 | 420 | 425 | 6,000 | 2,125 |
| 1999-06-25 | 430 | 430 | 420 | 420 | 7,000 | 2,100 |
| 1999-06-24 | 425 | 430 | 415 | 415 | 56,000 | 2,075 |
| 1999-06-23 | 420 | 440 | 420 | 440 | 16,000 | 2,200 |
| 1999-06-22 | 420 | 430 | 420 | 425 | 44,000 | 2,125 |
| 1999-06-21 | 420 | 424 | 410 | 410 | 14,000 | 2,050 |
| 1999-06-18 | 415 | 418 | 410 | 418 | 18,000 | 2,090 |
| 1999-06-17 | 419 | 425 | 419 | 420 | 50,000 | 2,100 |
| 1999-06-16 | 415 | 438 | 410 | 410 | 94,000 | 2,050 |
| 1999-06-15 | 395 | 419 | 395 | 410 | 113,000 | 2,050 |
| 1999-06-14 | 367 | 378 | 367 | 378 | 19,000 | 1,890 |
| 1999-06-11 | 360 | 370 | 358 | 370 | 35,000 | 1,850 |
| 1999-06-10 | 350 | 353 | 350 | 353 | 49,000 | 1,765 |
| 1999-06-09 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-06-08 | 350 | 351 | 350 | 351 | 33,000 | 1,755 |
| 1999-06-07 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1999-06-04 | 341 | 345 | 338 | 340 | 26,000 | 1,700 |
| 1999-06-03 | 340 | 340 | 339 | 339 | 8,000 | 1,695 |
| 1999-06-02 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1999-06-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-05-31 | 330 | 330 | 320 | 320 | 20,000 | 1,600 |
| 1999-05-27 | 330 | 330 | 330 | 330 | 37,000 | 1,650 |
| 1999-05-26 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-05-25 | 338 | 338 | 330 | 330 | 2,000 | 1,650 |
| 1999-05-24 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1999-05-21 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1999-05-20 | 335 | 343 | 335 | 343 | 9,000 | 1,715 |
| 1999-05-19 | 352 | 352 | 345 | 345 | 20,000 | 1,725 |
| 1999-05-18 | 352 | 353 | 350 | 350 | 14,000 | 1,750 |
| 1999-05-17 | 378 | 378 | 352 | 352 | 2,000 | 1,760 |
| 1999-05-14 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 1999-05-13 | 365 | 380 | 360 | 380 | 44,000 | 1,900 |
| 1999-05-12 | 359 | 360 | 355 | 360 | 10,000 | 1,800 |
| 1999-05-11 | 350 | 360 | 347 | 360 | 23,000 | 1,800 |
| 1999-05-10 | 356 | 356 | 350 | 350 | 34,000 | 1,750 |
| 1999-05-07 | 361 | 361 | 356 | 356 | 6,000 | 1,780 |
| 1999-05-06 | 359 | 359 | 359 | 359 | 6,000 | 1,795 |
| 1999-04-30 | 360 | 360 | 359 | 359 | 20,000 | 1,795 |
| 1999-04-28 | 330 | 360 | 330 | 360 | 9,000 | 1,800 |
| 1999-04-27 | 325 | 329 | 325 | 326 | 12,000 | 1,630 |
| 1999-04-26 | 325 | 325 | 321 | 325 | 21,000 | 1,625 |
| 1999-04-23 | 320 | 325 | 315 | 325 | 25,000 | 1,625 |
| 1999-04-22 | 315 | 325 | 315 | 325 | 7,000 | 1,625 |
| 1999-04-21 | 340 | 345 | 335 | 335 | 15,000 | 1,675 |
| 1999-04-20 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 1999-04-19 | 345 | 350 | 340 | 345 | 12,000 | 1,725 |
| 1999-04-16 | 340 | 345 | 340 | 345 | 17,000 | 1,725 |
| 1999-04-15 | 341 | 342 | 340 | 341 | 44,000 | 1,705 |
| 1999-04-14 | 352 | 352 | 340 | 341 | 15,000 | 1,705 |
| 1999-04-13 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 1999-04-12 | 360 | 365 | 360 | 365 | 11,000 | 1,825 |
| 1999-04-09 | 367 | 367 | 353 | 355 | 17,000 | 1,775 |
| 1999-04-08 | 353 | 357 | 345 | 357 | 36,000 | 1,785 |
| 1999-04-07 | 341 | 350 | 341 | 348 | 15,000 | 1,740 |
| 1999-04-06 | 340 | 345 | 325 | 330 | 38,000 | 1,650 |
| 1999-04-05 | 330 | 335 | 315 | 320 | 15,000 | 1,600 |
| 1999-04-02 | 310 | 310 | 308 | 310 | 15,000 | 1,550 |
| 1999-04-01 | 301 | 310 | 301 | 305 | 7,000 | 1,525 |
| 1999-03-31 | 310 | 310 | 309 | 309 | 4,000 | 1,545 |
| 1999-03-30 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 1999-03-29 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-03-26 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1999-03-24 | 305 | 310 | 301 | 301 | 8,000 | 1,505 |
| 1999-03-23 | 315 | 315 | 310 | 310 | 9,000 | 1,550 |
| 1999-03-19 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 1999-03-18 | 312 | 320 | 311 | 320 | 10,000 | 1,600 |
| 1999-03-17 | 312 | 320 | 310 | 310 | 9,000 | 1,550 |
| 1999-03-16 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1999-03-15 | 310 | 310 | 301 | 301 | 3,000 | 1,505 |
| 1999-03-12 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 1999-03-11 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 1999-03-10 | 302 | 305 | 301 | 301 | 6,000 | 1,505 |
| 1999-03-09 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 1999-03-05 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1999-03-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-01 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1999-02-26 | 290 | 300 | 287 | 300 | 42,000 | 1,500 |
| 1999-02-24 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1999-02-23 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1999-02-22 | 286 | 286 | 283 | 283 | 4,000 | 1,415 |
| 1999-02-19 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1999-02-18 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 1999-02-17 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1999-02-16 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
| 1999-02-15 | 291 | 291 | 291 | 291 | 6,000 | 1,455 |
| 1999-02-12 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 1999-02-10 | 283 | 290 | 283 | 290 | 6,000 | 1,450 |
| 1999-02-09 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-02-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-02-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-02-03 | 280 | 290 | 280 | 285 | 4,000 | 1,425 |
| 1999-02-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-02-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1999-01-29 | 299 | 305 | 299 | 305 | 8,000 | 1,525 |
| 1999-01-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-01-27 | 300 | 305 | 299 | 305 | 10,000 | 1,525 |
| 1999-01-26 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1999-01-25 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 1999-01-22 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 1999-01-21 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1999-01-19 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1999-01-18 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1999-01-14 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1999-01-13 | 301 | 301 | 295 | 295 | 5,000 | 1,475 |
| 1999-01-12 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 1999-01-11 | 311 | 311 | 302 | 302 | 2,000 | 1,510 |
| 1999-01-08 | 315 | 315 | 311 | 311 | 3,000 | 1,555 |
| 1999-01-07 | 320 | 328 | 320 | 328 | 3,000 | 1,640 |
| 1999-01-04 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
