5921 川岸工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 231 | 231 | 231 | 231 | 10,000 | 1,155 |
| 2000-12-26 | 238 | 238 | 228 | 228 | 6,000 | 1,140 |
| 2000-12-25 | 240 | 240 | 231 | 231 | 9,000 | 1,155 |
| 2000-12-22 | 246 | 246 | 240 | 240 | 3,000 | 1,200 |
| 2000-12-21 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
| 2000-12-20 | 249 | 249 | 248 | 248 | 4,000 | 1,240 |
| 2000-12-19 | 258 | 258 | 248 | 248 | 5,000 | 1,240 |
| 2000-12-15 | 258 | 263 | 258 | 259 | 18,000 | 1,295 |
| 2000-12-13 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2000-12-12 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2000-12-11 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-12-08 | 241 | 242 | 240 | 242 | 4,000 | 1,210 |
| 2000-12-07 | 241 | 241 | 241 | 241 | 5,000 | 1,205 |
| 2000-12-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-12-05 | 246 | 247 | 246 | 247 | 4,000 | 1,235 |
| 2000-12-04 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2000-11-24 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-11-22 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2000-11-21 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-11-20 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2000-11-16 | 235 | 235 | 235 | 235 | 11,000 | 1,175 |
| 2000-11-15 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2000-11-14 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-11-13 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-11-10 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-11-07 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2000-11-02 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2000-10-30 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2000-10-27 | 240 | 250 | 240 | 250 | 15,000 | 1,250 |
| 2000-10-26 | 240 | 240 | 225 | 240 | 6,000 | 1,200 |
| 2000-10-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-10-23 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-10-20 | 245 | 247 | 245 | 247 | 5,000 | 1,235 |
| 2000-10-19 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2000-10-18 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2000-10-17 | 245 | 245 | 240 | 240 | 4,000 | 1,200 |
| 2000-10-16 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2000-10-12 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2000-10-11 | 264 | 264 | 262 | 262 | 3,000 | 1,310 |
| 2000-10-06 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2000-10-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-10-02 | 272 | 272 | 271 | 271 | 2,000 | 1,355 |
| 2000-09-29 | 273 | 285 | 273 | 285 | 4,000 | 1,425 |
| 2000-09-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-09-27 | 274 | 276 | 270 | 270 | 6,000 | 1,350 |
| 2000-09-25 | 294 | 294 | 272 | 272 | 2,000 | 1,360 |
| 2000-09-22 | 269 | 299 | 269 | 299 | 16,000 | 1,495 |
| 2000-09-21 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2000-09-20 | 276 | 280 | 270 | 270 | 16,000 | 1,350 |
| 2000-09-19 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2000-09-18 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2000-09-12 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-11 | 280 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2000-09-08 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2000-09-07 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-09-06 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2000-08-25 | 281 | 281 | 270 | 270 | 7,000 | 1,350 |
| 2000-08-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-21 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-08-17 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-08-16 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-08-14 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2000-08-11 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2000-08-10 | 280 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2000-08-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-02 | 287 | 287 | 287 | 287 | 7,000 | 1,435 |
| 2000-08-01 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-07-28 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2000-07-26 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2000-07-25 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2000-07-24 | 306 | 306 | 300 | 300 | 11,000 | 1,500 |
| 2000-07-21 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2000-07-19 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2000-07-18 | 314 | 315 | 305 | 305 | 17,000 | 1,525 |
| 2000-07-17 | 304 | 314 | 304 | 314 | 9,000 | 1,570 |
| 2000-07-14 | 300 | 304 | 300 | 304 | 14,000 | 1,520 |
| 2000-07-13 | 307 | 310 | 306 | 306 | 8,000 | 1,530 |
| 2000-07-12 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2000-07-11 | 300 | 324 | 300 | 320 | 14,000 | 1,600 |
| 2000-07-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-07-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-07-06 | 297 | 298 | 295 | 298 | 15,000 | 1,490 |
| 2000-07-05 | 293 | 299 | 293 | 299 | 16,000 | 1,495 |
| 2000-07-04 | 287 | 294 | 287 | 290 | 18,000 | 1,450 |
| 2000-07-03 | 275 | 280 | 275 | 277 | 15,000 | 1,385 |
| 2000-06-30 | 279 | 279 | 275 | 275 | 5,000 | 1,375 |
| 2000-06-29 | 267 | 267 | 267 | 267 | 5,000 | 1,335 |
| 2000-06-28 | 266 | 267 | 266 | 267 | 3,000 | 1,335 |
| 2000-06-27 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2000-06-26 | 265 | 266 | 265 | 266 | 5,000 | 1,330 |
| 2000-06-23 | 263 | 285 | 263 | 284 | 13,000 | 1,420 |
| 2000-06-21 | 256 | 261 | 256 | 261 | 10,000 | 1,305 |
| 2000-06-20 | 266 | 266 | 266 | 266 | 8,000 | 1,330 |
| 2000-06-19 | 270 | 280 | 270 | 280 | 4,000 | 1,400 |
| 2000-06-16 | 278 | 278 | 271 | 271 | 10,000 | 1,355 |
| 2000-06-15 | 270 | 284 | 270 | 273 | 16,000 | 1,365 |
| 2000-06-14 | 262 | 267 | 262 | 266 | 14,000 | 1,330 |
| 2000-06-13 | 268 | 268 | 261 | 262 | 5,000 | 1,310 |
| 2000-06-12 | 258 | 269 | 258 | 269 | 4,000 | 1,345 |
| 2000-06-09 | 270 | 270 | 255 | 255 | 6,000 | 1,275 |
| 2000-06-08 | 247 | 248 | 245 | 248 | 33,000 | 1,240 |
| 2000-06-07 | 247 | 250 | 246 | 246 | 16,000 | 1,230 |
| 2000-06-06 | 251 | 251 | 251 | 251 | 8,000 | 1,255 |
| 2000-06-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-06-02 | 250 | 250 | 246 | 250 | 12,000 | 1,250 |
| 2000-06-01 | 250 | 250 | 249 | 250 | 5,000 | 1,250 |
| 2000-05-31 | 254 | 254 | 250 | 250 | 4,000 | 1,250 |
| 2000-05-29 | 247 | 249 | 245 | 249 | 24,000 | 1,245 |
| 2000-05-26 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-05-25 | 246 | 246 | 241 | 241 | 6,000 | 1,205 |
| 2000-05-24 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2000-05-23 | 255 | 255 | 245 | 245 | 3,000 | 1,225 |
| 2000-05-22 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2000-05-18 | 246 | 263 | 246 | 263 | 8,000 | 1,315 |
| 2000-05-17 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2000-05-16 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-05-15 | 245 | 250 | 245 | 246 | 11,000 | 1,230 |
| 2000-05-12 | 245 | 245 | 241 | 241 | 4,000 | 1,205 |
| 2000-05-11 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-05-10 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2000-05-09 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-05-08 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-05-02 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 2000-05-01 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2000-04-28 | 254 | 254 | 254 | 254 | 13,000 | 1,270 |
| 2000-04-27 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2000-04-26 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 2000-04-25 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2000-04-21 | 262 | 262 | 241 | 241 | 4,000 | 1,205 |
| 2000-04-17 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2000-04-14 | 262 | 262 | 262 | 262 | 11,000 | 1,310 |
| 2000-04-13 | 260 | 265 | 260 | 262 | 25,000 | 1,310 |
| 2000-04-12 | 254 | 254 | 254 | 254 | 6,000 | 1,270 |
| 2000-04-11 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2000-04-10 | 250 | 252 | 250 | 252 | 11,000 | 1,260 |
| 2000-04-07 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2000-04-06 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2000-04-05 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2000-04-04 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 2000-04-03 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2000-03-31 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2000-03-30 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2000-03-29 | 257 | 270 | 257 | 270 | 4,000 | 1,350 |
| 2000-03-28 | 261 | 261 | 257 | 257 | 3,000 | 1,285 |
| 2000-03-27 | 265 | 265 | 246 | 264 | 9,000 | 1,320 |
| 2000-03-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-03-22 | 242 | 275 | 242 | 275 | 2,000 | 1,375 |
| 2000-03-21 | 250 | 250 | 239 | 239 | 8,000 | 1,195 |
| 2000-03-17 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2000-03-16 | 259 | 259 | 249 | 249 | 3,000 | 1,245 |
| 2000-03-15 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2000-03-14 | 238 | 252 | 238 | 239 | 12,000 | 1,195 |
| 2000-03-10 | 240 | 240 | 237 | 237 | 14,000 | 1,185 |
| 2000-03-09 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-03-08 | 240 | 240 | 238 | 238 | 10,000 | 1,190 |
| 2000-03-07 | 239 | 250 | 238 | 240 | 21,000 | 1,200 |
| 2000-03-03 | 260 | 260 | 237 | 237 | 22,000 | 1,185 |
| 2000-03-01 | 243 | 245 | 243 | 243 | 9,000 | 1,215 |
| 2000-02-29 | 240 | 243 | 240 | 243 | 6,000 | 1,215 |
| 2000-02-25 | 237 | 239 | 237 | 237 | 3,000 | 1,185 |
| 2000-02-24 | 237 | 237 | 237 | 237 | 12,000 | 1,185 |
| 2000-02-23 | 240 | 240 | 237 | 237 | 7,000 | 1,185 |
| 2000-02-22 | 242 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2000-02-21 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-02-18 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2000-02-17 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2000-02-16 | 255 | 259 | 241 | 242 | 11,000 | 1,210 |
| 2000-02-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-02-14 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 2000-02-10 | 237 | 255 | 237 | 255 | 3,000 | 1,275 |
| 2000-02-09 | 244 | 245 | 236 | 236 | 24,000 | 1,180 |
| 2000-02-08 | 248 | 248 | 244 | 244 | 6,000 | 1,220 |
| 2000-02-04 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2000-02-03 | 254 | 255 | 245 | 255 | 34,000 | 1,275 |
| 2000-02-02 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2000-02-01 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2000-01-31 | 241 | 241 | 238 | 241 | 13,000 | 1,205 |
| 2000-01-28 | 245 | 245 | 241 | 241 | 3,000 | 1,205 |
| 2000-01-27 | 241 | 255 | 241 | 255 | 3,000 | 1,275 |
| 2000-01-26 | 241 | 241 | 237 | 237 | 54,000 | 1,185 |
| 2000-01-25 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2000-01-24 | 241 | 241 | 241 | 241 | 32,000 | 1,205 |
| 2000-01-21 | 250 | 254 | 241 | 241 | 8,000 | 1,205 |
| 2000-01-20 | 255 | 255 | 254 | 254 | 8,000 | 1,270 |
| 2000-01-19 | 250 | 250 | 240 | 240 | 44,000 | 1,200 |
| 2000-01-18 | 263 | 263 | 250 | 250 | 22,000 | 1,250 |
| 2000-01-17 | 250 | 259 | 250 | 258 | 10,000 | 1,290 |
| 2000-01-14 | 242 | 245 | 234 | 234 | 35,000 | 1,170 |
| 2000-01-13 | 246 | 250 | 240 | 241 | 15,000 | 1,205 |
| 2000-01-12 | 250 | 250 | 245 | 246 | 24,000 | 1,230 |
| 2000-01-11 | 259 | 259 | 250 | 250 | 27,000 | 1,250 |
| 2000-01-07 | 260 | 260 | 250 | 259 | 8,000 | 1,295 |
| 2000-01-06 | 250 | 250 | 246 | 246 | 24,000 | 1,230 |
| 2000-01-05 | 251 | 251 | 246 | 250 | 24,000 | 1,250 |
| 2000-01-04 | 280 | 280 | 250 | 250 | 9,000 | 1,250 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
