5921 川岸工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 208 | 208 | 207 | 207 | 3,000 | 1,035 |
| 2001-12-26 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2001-12-25 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2001-12-21 | 217 | 217 | 203 | 205 | 11,000 | 1,025 |
| 2001-12-18 | 223 | 223 | 220 | 220 | 8,000 | 1,100 |
| 2001-12-17 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-12-14 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-12-12 | 225 | 228 | 225 | 228 | 2,000 | 1,140 |
| 2001-12-11 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-12-10 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-12-07 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2001-12-06 | 222 | 229 | 222 | 229 | 9,000 | 1,145 |
| 2001-12-05 | 226 | 226 | 222 | 222 | 2,000 | 1,110 |
| 2001-12-03 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-11-29 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-11-28 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2001-11-27 | 232 | 232 | 227 | 228 | 5,000 | 1,140 |
| 2001-11-26 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2001-11-22 | 230 | 239 | 230 | 239 | 7,000 | 1,195 |
| 2001-11-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-11-19 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-11-16 | 229 | 233 | 229 | 233 | 2,000 | 1,165 |
| 2001-11-15 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-11-14 | 228 | 234 | 228 | 230 | 6,000 | 1,150 |
| 2001-11-13 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-11-12 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-11-09 | 236 | 236 | 230 | 230 | 3,000 | 1,150 |
| 2001-11-08 | 230 | 230 | 228 | 228 | 8,000 | 1,140 |
| 2001-11-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-11-02 | 237 | 243 | 234 | 240 | 12,000 | 1,200 |
| 2001-11-01 | 247 | 252 | 237 | 237 | 19,000 | 1,185 |
| 2001-10-31 | 247 | 247 | 242 | 242 | 3,000 | 1,210 |
| 2001-10-30 | 241 | 260 | 241 | 249 | 26,000 | 1,245 |
| 2001-10-26 | 239 | 249 | 237 | 249 | 25,000 | 1,245 |
| 2001-10-25 | 239 | 239 | 237 | 239 | 4,000 | 1,195 |
| 2001-10-24 | 235 | 240 | 235 | 240 | 2,000 | 1,200 |
| 2001-10-23 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2001-10-22 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-10-19 | 244 | 244 | 244 | 244 | 7,000 | 1,220 |
| 2001-10-17 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2001-10-15 | 245 | 247 | 245 | 247 | 3,000 | 1,235 |
| 2001-10-11 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2001-10-10 | 231 | 231 | 231 | 231 | 14,000 | 1,155 |
| 2001-10-09 | 233 | 233 | 233 | 233 | 6,000 | 1,165 |
| 2001-10-05 | 234 | 234 | 228 | 228 | 11,000 | 1,140 |
| 2001-10-04 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2001-10-02 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2001-10-01 | 229 | 229 | 227 | 229 | 13,000 | 1,145 |
| 2001-09-28 | 230 | 230 | 227 | 228 | 23,000 | 1,140 |
| 2001-09-27 | 241 | 241 | 232 | 232 | 3,000 | 1,160 |
| 2001-09-26 | 240 | 241 | 240 | 241 | 11,000 | 1,205 |
| 2001-09-25 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2001-09-21 | 250 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2001-09-20 | 253 | 253 | 250 | 250 | 7,000 | 1,250 |
| 2001-09-19 | 254 | 255 | 252 | 253 | 5,000 | 1,265 |
| 2001-09-18 | 250 | 255 | 250 | 255 | 7,000 | 1,275 |
| 2001-09-17 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2001-09-14 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2001-09-13 | 232 | 232 | 232 | 232 | 10,000 | 1,160 |
| 2001-09-12 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-09-11 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-09-10 | 260 | 260 | 250 | 250 | 11,000 | 1,250 |
| 2001-09-06 | 263 | 263 | 260 | 260 | 8,000 | 1,300 |
| 2001-09-05 | 265 | 265 | 263 | 263 | 42,000 | 1,315 |
| 2001-09-04 | 267 | 267 | 255 | 265 | 18,000 | 1,325 |
| 2001-09-03 | 277 | 277 | 267 | 267 | 8,000 | 1,335 |
| 2001-08-31 | 267 | 268 | 267 | 267 | 7,000 | 1,335 |
| 2001-08-30 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2001-08-29 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2001-08-28 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2001-08-27 | 269 | 270 | 266 | 266 | 15,000 | 1,330 |
| 2001-08-24 | 269 | 269 | 269 | 269 | 6,000 | 1,345 |
| 2001-08-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-08-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-08-17 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-08-16 | 265 | 275 | 264 | 275 | 21,000 | 1,375 |
| 2001-08-15 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2001-08-13 | 280 | 280 | 268 | 268 | 3,000 | 1,340 |
| 2001-08-10 | 276 | 284 | 276 | 284 | 3,000 | 1,420 |
| 2001-08-08 | 275 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2001-08-07 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-08-06 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2001-08-03 | 266 | 273 | 261 | 273 | 23,000 | 1,365 |
| 2001-08-02 | 270 | 270 | 266 | 270 | 3,000 | 1,350 |
| 2001-08-01 | 265 | 269 | 265 | 269 | 4,000 | 1,345 |
| 2001-07-31 | 265 | 270 | 260 | 270 | 6,000 | 1,350 |
| 2001-07-30 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-07-26 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2001-07-24 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-07-23 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 2001-07-18 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 2001-07-17 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-07-16 | 287 | 287 | 286 | 286 | 8,000 | 1,430 |
| 2001-07-13 | 271 | 288 | 270 | 288 | 8,000 | 1,440 |
| 2001-07-12 | 270 | 270 | 267 | 267 | 5,000 | 1,335 |
| 2001-07-11 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-07-10 | 271 | 273 | 271 | 271 | 6,000 | 1,355 |
| 2001-07-06 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2001-07-05 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-07-04 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2001-07-03 | 273 | 275 | 273 | 275 | 2,000 | 1,375 |
| 2001-07-02 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 2001-06-29 | 275 | 283 | 271 | 283 | 7,000 | 1,415 |
| 2001-06-28 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2001-06-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-06-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-06-25 | 286 | 286 | 285 | 285 | 2,000 | 1,425 |
| 2001-06-22 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2001-06-21 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2001-06-20 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 2001-06-19 | 261 | 269 | 261 | 269 | 4,000 | 1,345 |
| 2001-06-18 | 274 | 274 | 260 | 260 | 4,000 | 1,300 |
| 2001-06-15 | 268 | 269 | 253 | 269 | 11,000 | 1,345 |
| 2001-06-14 | 270 | 270 | 263 | 263 | 3,000 | 1,315 |
| 2001-06-13 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-06-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-08 | 283 | 289 | 277 | 289 | 10,000 | 1,445 |
| 2001-06-07 | 275 | 283 | 267 | 283 | 3,000 | 1,415 |
| 2001-06-06 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-06-05 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2001-06-04 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-01 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2001-05-29 | 292 | 292 | 290 | 290 | 9,000 | 1,450 |
| 2001-05-28 | 295 | 295 | 291 | 291 | 4,000 | 1,455 |
| 2001-05-25 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 2001-05-24 | 297 | 297 | 286 | 286 | 4,000 | 1,430 |
| 2001-05-23 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2001-05-22 | 285 | 294 | 282 | 294 | 4,000 | 1,470 |
| 2001-05-21 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-05-18 | 290 | 300 | 290 | 290 | 21,000 | 1,450 |
| 2001-05-17 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2001-05-16 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-05-15 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2001-05-14 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2001-05-11 | 285 | 290 | 285 | 285 | 5,000 | 1,425 |
| 2001-05-09 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2001-05-07 | 302 | 302 | 300 | 300 | 4,000 | 1,500 |
| 2001-05-02 | 303 | 310 | 302 | 302 | 21,000 | 1,510 |
| 2001-05-01 | 301 | 305 | 295 | 295 | 13,000 | 1,475 |
| 2001-04-27 | 290 | 300 | 290 | 300 | 29,000 | 1,500 |
| 2001-04-26 | 295 | 295 | 290 | 295 | 9,000 | 1,475 |
| 2001-04-25 | 295 | 295 | 290 | 290 | 12,000 | 1,450 |
| 2001-04-24 | 288 | 296 | 288 | 295 | 11,000 | 1,475 |
| 2001-04-23 | 277 | 288 | 277 | 288 | 9,000 | 1,440 |
| 2001-04-20 | 284 | 284 | 263 | 277 | 25,000 | 1,385 |
| 2001-04-19 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2001-04-17 | 279 | 285 | 275 | 285 | 8,000 | 1,425 |
| 2001-04-16 | 289 | 292 | 282 | 282 | 11,000 | 1,410 |
| 2001-04-13 | 260 | 290 | 257 | 290 | 35,000 | 1,450 |
| 2001-04-12 | 268 | 268 | 256 | 260 | 3,000 | 1,300 |
| 2001-04-11 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2001-04-09 | 268 | 270 | 268 | 269 | 7,000 | 1,345 |
| 2001-04-06 | 266 | 268 | 266 | 268 | 13,000 | 1,340 |
| 2001-04-05 | 248 | 268 | 248 | 268 | 16,000 | 1,340 |
| 2001-04-04 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2001-04-03 | 249 | 249 | 245 | 245 | 3,000 | 1,225 |
| 2001-03-30 | 249 | 250 | 249 | 250 | 7,000 | 1,250 |
| 2001-03-28 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2001-03-27 | 245 | 246 | 245 | 246 | 3,000 | 1,230 |
| 2001-03-26 | 243 | 247 | 243 | 247 | 8,000 | 1,235 |
| 2001-03-23 | 240 | 250 | 240 | 250 | 11,000 | 1,250 |
| 2001-03-22 | 240 | 264 | 235 | 264 | 8,000 | 1,320 |
| 2001-03-21 | 231 | 232 | 231 | 232 | 3,000 | 1,160 |
| 2001-03-19 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-03-15 | 239 | 239 | 230 | 230 | 6,000 | 1,150 |
| 2001-03-14 | 239 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2001-03-13 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-03-09 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-03-08 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-03-07 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-03-06 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-03-05 | 243 | 243 | 242 | 243 | 5,000 | 1,215 |
| 2001-03-01 | 245 | 245 | 245 | 245 | 12,000 | 1,225 |
| 2001-02-28 | 245 | 245 | 245 | 245 | 16,000 | 1,225 |
| 2001-02-27 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2001-02-21 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-02-19 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2001-02-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2001-02-15 | 249 | 250 | 245 | 245 | 4,000 | 1,225 |
| 2001-02-14 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2001-02-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-02-07 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-02-06 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-02-05 | 245 | 250 | 245 | 250 | 5,000 | 1,250 |
| 2001-02-02 | 238 | 248 | 238 | 248 | 5,000 | 1,240 |
| 2001-02-01 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-01-31 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2001-01-26 | 248 | 248 | 230 | 231 | 3,000 | 1,155 |
| 2001-01-25 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-01-23 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-01-22 | 249 | 255 | 249 | 255 | 6,000 | 1,275 |
| 2001-01-19 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 2001-01-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-01-15 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-12 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-01-11 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-01-10 | 231 | 231 | 220 | 220 | 4,000 | 1,100 |
| 2001-01-09 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2001-01-05 | 233 | 233 | 231 | 231 | 2,000 | 1,155 |
| 2001-01-04 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
