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