5921 川岸工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 219 | 225 | 219 | 225 | 3,000 | 1,125 |
| 2002-12-27 | 212 | 220 | 212 | 220 | 7,000 | 1,100 |
| 2002-12-26 | 210 | 217 | 210 | 217 | 12,000 | 1,085 |
| 2002-12-25 | 204 | 214 | 204 | 214 | 6,000 | 1,070 |
| 2002-12-24 | 204 | 210 | 201 | 210 | 24,000 | 1,050 |
| 2002-12-20 | 210 | 219 | 204 | 219 | 23,000 | 1,095 |
| 2002-12-19 | 215 | 220 | 212 | 220 | 6,000 | 1,100 |
| 2002-12-18 | 217 | 224 | 214 | 224 | 8,000 | 1,120 |
| 2002-12-17 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 2002-12-16 | 231 | 232 | 218 | 232 | 7,000 | 1,160 |
| 2002-12-13 | 234 | 234 | 227 | 233 | 4,000 | 1,165 |
| 2002-12-12 | 233 | 235 | 225 | 234 | 33,000 | 1,170 |
| 2002-12-11 | 232 | 234 | 222 | 234 | 9,000 | 1,170 |
| 2002-12-10 | 221 | 235 | 216 | 235 | 17,000 | 1,175 |
| 2002-12-09 | 230 | 233 | 230 | 233 | 14,000 | 1,165 |
| 2002-12-06 | 226 | 229 | 215 | 229 | 30,000 | 1,145 |
| 2002-12-05 | 222 | 234 | 222 | 233 | 22,000 | 1,165 |
| 2002-12-04 | 230 | 233 | 227 | 233 | 11,000 | 1,165 |
| 2002-12-03 | 223 | 243 | 223 | 243 | 17,000 | 1,215 |
| 2002-12-02 | 243 | 243 | 243 | 243 | 19,000 | 1,215 |
| 2002-11-29 | 238 | 243 | 233 | 242 | 11,000 | 1,210 |
| 2002-11-28 | 240 | 245 | 230 | 230 | 16,000 | 1,150 |
| 2002-11-27 | 218 | 238 | 218 | 238 | 11,000 | 1,190 |
| 2002-11-26 | 209 | 217 | 209 | 217 | 20,000 | 1,085 |
| 2002-11-25 | 201 | 210 | 201 | 210 | 5,000 | 1,050 |
| 2002-11-22 | 202 | 209 | 202 | 209 | 13,000 | 1,045 |
| 2002-11-21 | 196 | 210 | 196 | 202 | 8,000 | 1,010 |
| 2002-11-20 | 177 | 199 | 177 | 194 | 16,000 | 970 |
| 2002-11-19 | 221 | 224 | 172 | 172 | 84,000 | 860 |
| 2002-11-18 | 244 | 244 | 225 | 225 | 11,000 | 1,125 |
| 2002-11-15 | 268 | 268 | 240 | 245 | 29,000 | 1,225 |
| 2002-11-14 | 270 | 270 | 255 | 268 | 28,000 | 1,340 |
| 2002-11-13 | 264 | 280 | 264 | 270 | 19,000 | 1,350 |
| 2002-11-12 | 269 | 273 | 268 | 268 | 13,000 | 1,340 |
| 2002-11-11 | 285 | 285 | 265 | 275 | 21,000 | 1,375 |
| 2002-11-08 | 298 | 298 | 290 | 295 | 22,000 | 1,475 |
| 2002-11-07 | 293 | 308 | 288 | 303 | 32,000 | 1,515 |
| 2002-11-06 | 299 | 299 | 292 | 295 | 10,000 | 1,475 |
| 2002-11-05 | 313 | 313 | 292 | 296 | 25,000 | 1,480 |
| 2002-11-01 | 285 | 318 | 285 | 308 | 49,000 | 1,540 |
| 2002-10-31 | 295 | 296 | 285 | 295 | 17,000 | 1,475 |
| 2002-10-30 | 282 | 293 | 281 | 293 | 8,000 | 1,465 |
| 2002-10-29 | 300 | 300 | 270 | 271 | 56,000 | 1,355 |
| 2002-10-28 | 307 | 310 | 295 | 305 | 21,000 | 1,525 |
| 2002-10-25 | 321 | 321 | 298 | 312 | 69,000 | 1,560 |
| 2002-10-24 | 328 | 330 | 315 | 329 | 36,000 | 1,645 |
| 2002-10-23 | 330 | 339 | 300 | 333 | 65,000 | 1,665 |
| 2002-10-22 | 349 | 350 | 326 | 340 | 87,000 | 1,700 |
| 2002-10-21 | 341 | 347 | 336 | 347 | 96,000 | 1,735 |
| 2002-10-18 | 335 | 347 | 331 | 336 | 159,000 | 1,680 |
| 2002-10-17 | 301 | 340 | 293 | 335 | 216,000 | 1,675 |
| 2002-10-16 | 271 | 306 | 271 | 306 | 122,000 | 1,530 |
| 2002-10-15 | 260 | 270 | 260 | 270 | 35,000 | 1,350 |
| 2002-10-11 | 259 | 260 | 255 | 255 | 19,000 | 1,275 |
| 2002-10-10 | 265 | 270 | 258 | 268 | 60,000 | 1,340 |
| 2002-10-09 | 242 | 266 | 242 | 266 | 104,000 | 1,330 |
| 2002-10-08 | 239 | 245 | 239 | 242 | 27,000 | 1,210 |
| 2002-10-07 | 235 | 242 | 235 | 239 | 38,000 | 1,195 |
| 2002-10-04 | 238 | 239 | 235 | 235 | 11,000 | 1,175 |
| 2002-10-03 | 234 | 234 | 233 | 233 | 6,000 | 1,165 |
| 2002-10-02 | 231 | 234 | 231 | 234 | 10,000 | 1,170 |
| 2002-10-01 | 237 | 238 | 235 | 235 | 12,000 | 1,175 |
| 2002-09-30 | 240 | 240 | 238 | 238 | 6,000 | 1,190 |
| 2002-09-27 | 232 | 240 | 232 | 240 | 8,000 | 1,200 |
| 2002-09-26 | 240 | 240 | 237 | 237 | 12,000 | 1,185 |
| 2002-09-25 | 233 | 237 | 232 | 237 | 29,000 | 1,185 |
| 2002-09-24 | 242 | 243 | 235 | 242 | 23,000 | 1,210 |
| 2002-09-20 | 239 | 240 | 233 | 240 | 21,000 | 1,200 |
| 2002-09-19 | 231 | 235 | 231 | 234 | 17,000 | 1,170 |
| 2002-09-18 | 233 | 233 | 231 | 232 | 13,000 | 1,160 |
| 2002-09-17 | 232 | 242 | 232 | 242 | 3,000 | 1,210 |
| 2002-09-13 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2002-09-12 | 231 | 233 | 231 | 231 | 11,000 | 1,155 |
| 2002-09-11 | 226 | 232 | 226 | 232 | 12,000 | 1,160 |
| 2002-09-10 | 225 | 230 | 225 | 226 | 12,000 | 1,130 |
| 2002-09-06 | 221 | 222 | 221 | 222 | 11,000 | 1,110 |
| 2002-09-05 | 231 | 232 | 231 | 232 | 9,000 | 1,160 |
| 2002-09-04 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 2002-09-03 | 233 | 233 | 231 | 231 | 14,000 | 1,155 |
| 2002-08-30 | 233 | 235 | 231 | 231 | 6,000 | 1,155 |
| 2002-08-29 | 232 | 235 | 232 | 235 | 4,000 | 1,175 |
| 2002-08-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-08-27 | 240 | 240 | 238 | 238 | 8,000 | 1,190 |
| 2002-08-26 | 233 | 240 | 233 | 240 | 3,000 | 1,200 |
| 2002-08-23 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 2002-08-22 | 234 | 235 | 234 | 235 | 58,000 | 1,175 |
| 2002-08-21 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2002-08-19 | 231 | 235 | 231 | 235 | 3,000 | 1,175 |
| 2002-08-16 | 233 | 235 | 233 | 235 | 8,000 | 1,175 |
| 2002-08-15 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-08-14 | 233 | 233 | 232 | 232 | 12,000 | 1,160 |
| 2002-08-13 | 233 | 233 | 233 | 233 | 65,000 | 1,165 |
| 2002-08-12 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-08-09 | 231 | 232 | 231 | 231 | 10,000 | 1,155 |
| 2002-08-07 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-08-06 | 231 | 231 | 231 | 231 | 8,000 | 1,155 |
| 2002-08-05 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 2002-08-02 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
| 2002-07-31 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2002-07-30 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2002-07-29 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2002-07-26 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2002-07-24 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2002-07-23 | 230 | 233 | 230 | 233 | 4,000 | 1,165 |
| 2002-07-22 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 2002-07-17 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2002-07-15 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2002-07-12 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2002-07-11 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2002-07-10 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-07-09 | 244 | 244 | 241 | 241 | 2,000 | 1,205 |
| 2002-07-08 | 240 | 243 | 240 | 243 | 2,000 | 1,215 |
| 2002-07-05 | 244 | 244 | 240 | 240 | 3,000 | 1,200 |
| 2002-07-03 | 232 | 240 | 232 | 240 | 10,000 | 1,200 |
| 2002-06-27 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2002-06-26 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2002-06-21 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2002-06-20 | 238 | 239 | 238 | 238 | 8,000 | 1,190 |
| 2002-06-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-06-17 | 239 | 245 | 239 | 245 | 5,000 | 1,225 |
| 2002-06-14 | 238 | 238 | 238 | 238 | 7,000 | 1,190 |
| 2002-06-13 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2002-06-12 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2002-06-11 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2002-06-07 | 241 | 245 | 241 | 245 | 3,000 | 1,225 |
| 2002-06-06 | 246 | 246 | 244 | 245 | 8,000 | 1,225 |
| 2002-06-05 | 242 | 245 | 242 | 245 | 6,000 | 1,225 |
| 2002-06-04 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2002-05-31 | 240 | 240 | 239 | 239 | 6,000 | 1,195 |
| 2002-05-30 | 249 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2002-05-29 | 245 | 251 | 245 | 250 | 13,000 | 1,250 |
| 2002-05-27 | 244 | 245 | 244 | 245 | 6,000 | 1,225 |
| 2002-05-24 | 241 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2002-05-23 | 234 | 238 | 231 | 238 | 11,000 | 1,190 |
| 2002-05-22 | 231 | 234 | 230 | 234 | 6,000 | 1,170 |
| 2002-05-21 | 230 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2002-05-20 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-05-17 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2002-05-16 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2002-05-15 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2002-05-14 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2002-05-13 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-02 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2002-04-30 | 222 | 225 | 222 | 225 | 4,000 | 1,125 |
| 2002-04-26 | 222 | 224 | 222 | 224 | 9,000 | 1,120 |
| 2002-04-25 | 222 | 222 | 220 | 220 | 9,000 | 1,100 |
| 2002-04-23 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2002-04-22 | 222 | 222 | 221 | 221 | 6,000 | 1,105 |
| 2002-04-19 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2002-04-15 | 221 | 229 | 221 | 229 | 2,000 | 1,145 |
| 2002-04-12 | 224 | 224 | 221 | 221 | 3,000 | 1,105 |
| 2002-04-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-04-10 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2002-04-09 | 224 | 225 | 224 | 225 | 15,000 | 1,125 |
| 2002-04-08 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2002-04-04 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2002-04-03 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2002-04-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-03-29 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2002-03-28 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2002-03-27 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2002-03-26 | 231 | 231 | 228 | 228 | 4,000 | 1,140 |
| 2002-03-25 | 233 | 233 | 231 | 231 | 9,000 | 1,155 |
| 2002-03-22 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-03-20 | 240 | 240 | 231 | 231 | 5,000 | 1,155 |
| 2002-03-19 | 239 | 239 | 239 | 239 | 12,000 | 1,195 |
| 2002-03-18 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2002-03-15 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 2002-03-14 | 236 | 240 | 236 | 240 | 2,000 | 1,200 |
| 2002-03-13 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2002-03-12 | 231 | 234 | 231 | 234 | 6,000 | 1,170 |
| 2002-03-11 | 236 | 236 | 231 | 236 | 17,000 | 1,180 |
| 2002-03-05 | 242 | 246 | 237 | 246 | 4,000 | 1,230 |
| 2002-03-04 | 233 | 238 | 232 | 235 | 9,000 | 1,175 |
| 2002-03-01 | 237 | 247 | 232 | 247 | 58,000 | 1,235 |
| 2002-02-26 | 225 | 240 | 225 | 240 | 5,000 | 1,200 |
| 2002-02-25 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2002-02-22 | 217 | 229 | 217 | 229 | 4,000 | 1,145 |
| 2002-02-20 | 216 | 220 | 216 | 220 | 3,000 | 1,100 |
| 2002-02-19 | 214 | 221 | 214 | 221 | 5,000 | 1,105 |
| 2002-02-18 | 223 | 223 | 214 | 214 | 7,000 | 1,070 |
| 2002-02-15 | 214 | 218 | 214 | 218 | 2,000 | 1,090 |
| 2002-02-14 | 209 | 210 | 209 | 210 | 6,000 | 1,050 |
| 2002-02-13 | 209 | 209 | 208 | 209 | 3,000 | 1,045 |
| 2002-02-12 | 210 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2002-02-08 | 209 | 209 | 208 | 209 | 6,000 | 1,045 |
| 2002-02-07 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-02-06 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2002-02-05 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-02-04 | 218 | 218 | 211 | 211 | 2,000 | 1,055 |
| 2002-01-31 | 210 | 217 | 210 | 217 | 9,000 | 1,085 |
| 2002-01-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2002-01-25 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2002-01-24 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2002-01-23 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-01-22 | 209 | 209 | 208 | 208 | 4,000 | 1,040 |
| 2002-01-21 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-01-17 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2002-01-16 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2002-01-15 | 205 | 219 | 205 | 219 | 3,000 | 1,095 |
| 2002-01-11 | 209 | 214 | 209 | 214 | 5,000 | 1,070 |
| 2002-01-10 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2002-01-07 | 205 | 210 | 205 | 210 | 8,000 | 1,050 |
| 2002-01-04 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
