5921 川岸工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 223 | 230 | 223 | 230 | 5,000 | 1,150 |
| 2003-12-26 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2003-12-25 | 224 | 229 | 220 | 228 | 95,000 | 1,140 |
| 2003-12-24 | 220 | 225 | 220 | 225 | 16,000 | 1,125 |
| 2003-12-22 | 222 | 230 | 220 | 230 | 26,000 | 1,150 |
| 2003-12-19 | 228 | 228 | 224 | 224 | 14,000 | 1,120 |
| 2003-12-18 | 230 | 231 | 228 | 228 | 21,000 | 1,140 |
| 2003-12-17 | 229 | 231 | 228 | 228 | 9,000 | 1,140 |
| 2003-12-16 | 235 | 235 | 230 | 230 | 7,000 | 1,150 |
| 2003-12-15 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2003-12-12 | 228 | 234 | 228 | 228 | 12,000 | 1,140 |
| 2003-12-11 | 231 | 231 | 229 | 229 | 15,000 | 1,145 |
| 2003-12-10 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
| 2003-12-09 | 231 | 236 | 231 | 236 | 3,000 | 1,180 |
| 2003-12-08 | 232 | 234 | 232 | 233 | 3,000 | 1,165 |
| 2003-12-05 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-12-04 | 232 | 232 | 228 | 230 | 24,000 | 1,150 |
| 2003-12-03 | 235 | 235 | 234 | 234 | 39,000 | 1,170 |
| 2003-12-02 | 241 | 241 | 236 | 236 | 7,000 | 1,180 |
| 2003-12-01 | 241 | 244 | 241 | 244 | 13,000 | 1,220 |
| 2003-11-28 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2003-11-27 | 244 | 246 | 236 | 246 | 18,000 | 1,230 |
| 2003-11-26 | 249 | 249 | 243 | 244 | 23,000 | 1,220 |
| 2003-11-25 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2003-11-21 | 252 | 257 | 252 | 257 | 30,000 | 1,285 |
| 2003-11-20 | 251 | 251 | 251 | 251 | 13,000 | 1,255 |
| 2003-11-19 | 256 | 256 | 251 | 256 | 21,000 | 1,280 |
| 2003-11-18 | 258 | 258 | 256 | 256 | 4,000 | 1,280 |
| 2003-11-17 | 269 | 272 | 248 | 272 | 20,000 | 1,360 |
| 2003-11-14 | 258 | 259 | 258 | 259 | 8,000 | 1,295 |
| 2003-11-13 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2003-11-12 | 265 | 265 | 263 | 263 | 5,000 | 1,315 |
| 2003-11-11 | 270 | 271 | 265 | 270 | 27,000 | 1,350 |
| 2003-11-10 | 268 | 273 | 268 | 273 | 4,000 | 1,365 |
| 2003-11-07 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2003-11-06 | 275 | 278 | 275 | 275 | 49,000 | 1,375 |
| 2003-11-05 | 271 | 275 | 270 | 275 | 59,000 | 1,375 |
| 2003-11-04 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2003-10-29 | 271 | 278 | 271 | 271 | 5,000 | 1,355 |
| 2003-10-28 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2003-10-27 | 265 | 271 | 265 | 271 | 2,000 | 1,355 |
| 2003-10-24 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
| 2003-10-23 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2003-10-22 | 283 | 297 | 283 | 297 | 10,000 | 1,485 |
| 2003-10-20 | 273 | 285 | 270 | 285 | 22,000 | 1,425 |
| 2003-10-17 | 279 | 279 | 273 | 273 | 3,000 | 1,365 |
| 2003-10-16 | 279 | 280 | 278 | 280 | 6,000 | 1,400 |
| 2003-10-15 | 280 | 280 | 275 | 279 | 15,000 | 1,395 |
| 2003-10-14 | 278 | 279 | 278 | 279 | 206,000 | 1,395 |
| 2003-10-10 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2003-10-09 | 280 | 280 | 275 | 278 | 6,000 | 1,390 |
| 2003-10-07 | 282 | 287 | 282 | 287 | 3,000 | 1,435 |
| 2003-10-06 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2003-10-03 | 271 | 275 | 271 | 275 | 2,000 | 1,375 |
| 2003-10-02 | 269 | 271 | 268 | 271 | 16,000 | 1,355 |
| 2003-10-01 | 279 | 280 | 265 | 265 | 13,000 | 1,325 |
| 2003-09-30 | 281 | 286 | 280 | 280 | 4,000 | 1,400 |
| 2003-09-29 | 288 | 289 | 288 | 288 | 7,000 | 1,440 |
| 2003-09-26 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 2003-09-25 | 294 | 299 | 294 | 299 | 105,000 | 1,495 |
| 2003-09-24 | 304 | 307 | 300 | 307 | 28,000 | 1,535 |
| 2003-09-22 | 296 | 302 | 296 | 302 | 36,000 | 1,510 |
| 2003-09-19 | 297 | 297 | 291 | 292 | 25,000 | 1,460 |
| 2003-09-18 | 295 | 297 | 291 | 297 | 8,000 | 1,485 |
| 2003-09-17 | 297 | 297 | 297 | 297 | 7,000 | 1,485 |
| 2003-09-16 | 295 | 295 | 291 | 295 | 12,000 | 1,475 |
| 2003-09-12 | 287 | 291 | 287 | 290 | 31,000 | 1,450 |
| 2003-09-11 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-09-10 | 288 | 291 | 285 | 291 | 15,000 | 1,455 |
| 2003-09-09 | 288 | 289 | 286 | 286 | 5,000 | 1,430 |
| 2003-09-08 | 294 | 294 | 289 | 289 | 5,000 | 1,445 |
| 2003-09-05 | 291 | 291 | 290 | 290 | 4,000 | 1,450 |
| 2003-09-04 | 292 | 292 | 291 | 291 | 3,000 | 1,455 |
| 2003-09-03 | 285 | 293 | 285 | 291 | 16,000 | 1,455 |
| 2003-09-02 | 286 | 288 | 282 | 282 | 28,000 | 1,410 |
| 2003-09-01 | 290 | 291 | 284 | 284 | 12,000 | 1,420 |
| 2003-08-29 | 285 | 285 | 284 | 285 | 4,000 | 1,425 |
| 2003-08-28 | 284 | 285 | 283 | 283 | 11,000 | 1,415 |
| 2003-08-27 | 283 | 285 | 283 | 283 | 3,000 | 1,415 |
| 2003-08-26 | 290 | 290 | 283 | 283 | 5,000 | 1,415 |
| 2003-08-25 | 285 | 289 | 285 | 285 | 26,000 | 1,425 |
| 2003-08-22 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2003-08-21 | 277 | 284 | 277 | 284 | 8,000 | 1,420 |
| 2003-08-20 | 271 | 276 | 271 | 272 | 22,000 | 1,360 |
| 2003-08-19 | 275 | 276 | 275 | 276 | 4,000 | 1,380 |
| 2003-08-18 | 278 | 280 | 275 | 275 | 14,000 | 1,375 |
| 2003-08-15 | 278 | 278 | 267 | 270 | 9,000 | 1,350 |
| 2003-08-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-08-13 | 275 | 275 | 263 | 263 | 12,000 | 1,315 |
| 2003-08-11 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-08-08 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2003-08-07 | 272 | 272 | 271 | 271 | 5,000 | 1,355 |
| 2003-08-06 | 275 | 275 | 271 | 271 | 13,000 | 1,355 |
| 2003-08-05 | 279 | 279 | 275 | 275 | 20,000 | 1,375 |
| 2003-08-04 | 280 | 280 | 279 | 279 | 15,000 | 1,395 |
| 2003-08-01 | 283 | 283 | 279 | 279 | 6,000 | 1,395 |
| 2003-07-31 | 279 | 279 | 278 | 278 | 3,000 | 1,390 |
| 2003-07-30 | 285 | 285 | 278 | 282 | 9,000 | 1,410 |
| 2003-07-29 | 282 | 285 | 282 | 285 | 3,000 | 1,425 |
| 2003-07-28 | 280 | 282 | 277 | 282 | 7,000 | 1,410 |
| 2003-07-25 | 277 | 279 | 277 | 279 | 4,000 | 1,395 |
| 2003-07-24 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2003-07-23 | 279 | 279 | 276 | 276 | 4,000 | 1,380 |
| 2003-07-22 | 276 | 276 | 276 | 276 | 5,000 | 1,380 |
| 2003-07-17 | 275 | 282 | 275 | 282 | 12,000 | 1,410 |
| 2003-07-16 | 278 | 278 | 275 | 275 | 4,000 | 1,375 |
| 2003-07-15 | 282 | 282 | 277 | 277 | 3,000 | 1,385 |
| 2003-07-14 | 279 | 280 | 275 | 275 | 22,000 | 1,375 |
| 2003-07-10 | 281 | 282 | 277 | 277 | 8,000 | 1,385 |
| 2003-07-09 | 282 | 282 | 275 | 275 | 9,000 | 1,375 |
| 2003-07-08 | 281 | 281 | 280 | 281 | 8,000 | 1,405 |
| 2003-07-07 | 280 | 281 | 280 | 281 | 7,000 | 1,405 |
| 2003-07-04 | 279 | 280 | 279 | 280 | 6,000 | 1,400 |
| 2003-07-03 | 283 | 288 | 279 | 279 | 28,000 | 1,395 |
| 2003-07-02 | 290 | 295 | 287 | 292 | 36,000 | 1,460 |
| 2003-07-01 | 292 | 292 | 285 | 290 | 7,000 | 1,450 |
| 2003-06-30 | 286 | 290 | 286 | 290 | 10,000 | 1,450 |
| 2003-06-27 | 280 | 280 | 276 | 280 | 11,000 | 1,400 |
| 2003-06-26 | 280 | 280 | 273 | 275 | 16,000 | 1,375 |
| 2003-06-25 | 281 | 282 | 281 | 282 | 8,000 | 1,410 |
| 2003-06-24 | 290 | 290 | 280 | 280 | 43,000 | 1,400 |
| 2003-06-23 | 297 | 298 | 290 | 295 | 23,000 | 1,475 |
| 2003-06-20 | 288 | 297 | 288 | 295 | 9,000 | 1,475 |
| 2003-06-19 | 290 | 295 | 288 | 290 | 20,000 | 1,450 |
| 2003-06-18 | 303 | 303 | 290 | 296 | 25,000 | 1,480 |
| 2003-06-17 | 299 | 305 | 295 | 304 | 27,000 | 1,520 |
| 2003-06-16 | 305 | 306 | 295 | 301 | 25,000 | 1,505 |
| 2003-06-13 | 305 | 308 | 300 | 300 | 22,000 | 1,500 |
| 2003-06-12 | 317 | 317 | 300 | 308 | 57,000 | 1,540 |
| 2003-06-11 | 323 | 324 | 318 | 318 | 16,000 | 1,590 |
| 2003-06-10 | 325 | 325 | 317 | 324 | 48,000 | 1,620 |
| 2003-06-09 | 320 | 325 | 319 | 320 | 12,000 | 1,600 |
| 2003-06-06 | 327 | 327 | 322 | 324 | 40,000 | 1,620 |
| 2003-06-05 | 328 | 328 | 316 | 326 | 138,000 | 1,630 |
| 2003-06-04 | 305 | 330 | 305 | 329 | 296,000 | 1,645 |
| 2003-06-03 | 295 | 297 | 290 | 297 | 25,000 | 1,485 |
| 2003-06-02 | 284 | 298 | 284 | 298 | 10,000 | 1,490 |
| 2003-05-30 | 292 | 300 | 280 | 299 | 39,000 | 1,495 |
| 2003-05-29 | 297 | 300 | 290 | 295 | 31,000 | 1,475 |
| 2003-05-28 | 295 | 299 | 295 | 299 | 10,000 | 1,495 |
| 2003-05-27 | 302 | 307 | 295 | 295 | 21,000 | 1,475 |
| 2003-05-26 | 308 | 308 | 290 | 302 | 53,000 | 1,510 |
| 2003-05-23 | 320 | 325 | 310 | 310 | 135,000 | 1,550 |
| 2003-05-22 | 311 | 330 | 311 | 315 | 339,000 | 1,575 |
| 2003-05-21 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 2003-05-20 | 309 | 310 | 309 | 310 | 8,000 | 1,550 |
| 2003-05-19 | 297 | 310 | 297 | 310 | 23,000 | 1,550 |
| 2003-05-16 | 299 | 305 | 294 | 305 | 16,000 | 1,525 |
| 2003-05-15 | 301 | 308 | 301 | 308 | 16,000 | 1,540 |
| 2003-05-14 | 299 | 309 | 299 | 309 | 20,000 | 1,545 |
| 2003-05-13 | 273 | 299 | 273 | 299 | 47,000 | 1,495 |
| 2003-05-12 | 272 | 279 | 272 | 279 | 5,000 | 1,395 |
| 2003-05-08 | 278 | 279 | 274 | 279 | 7,000 | 1,395 |
| 2003-05-07 | 269 | 276 | 269 | 276 | 11,000 | 1,380 |
| 2003-05-06 | 269 | 270 | 264 | 270 | 15,000 | 1,350 |
| 2003-05-02 | 267 | 268 | 262 | 268 | 18,000 | 1,340 |
| 2003-05-01 | 267 | 270 | 263 | 270 | 14,000 | 1,350 |
| 2003-04-28 | 270 | 270 | 262 | 269 | 8,000 | 1,345 |
| 2003-04-25 | 280 | 280 | 254 | 270 | 54,000 | 1,350 |
| 2003-04-24 | 294 | 297 | 290 | 290 | 64,000 | 1,450 |
| 2003-04-23 | 268 | 300 | 268 | 290 | 86,000 | 1,450 |
| 2003-04-22 | 261 | 267 | 260 | 267 | 8,000 | 1,335 |
| 2003-04-21 | 262 | 268 | 262 | 268 | 3,000 | 1,340 |
| 2003-04-18 | 258 | 268 | 258 | 268 | 8,000 | 1,340 |
| 2003-04-17 | 268 | 268 | 268 | 268 | 32,000 | 1,340 |
| 2003-04-16 | 267 | 270 | 267 | 270 | 11,000 | 1,350 |
| 2003-04-15 | 272 | 272 | 269 | 269 | 144,000 | 1,345 |
| 2003-04-11 | 273 | 274 | 273 | 274 | 11,000 | 1,370 |
| 2003-04-09 | 274 | 275 | 274 | 274 | 30,000 | 1,370 |
| 2003-04-08 | 274 | 275 | 270 | 275 | 6,000 | 1,375 |
| 2003-04-07 | 271 | 278 | 271 | 274 | 99,000 | 1,370 |
| 2003-04-04 | 270 | 271 | 270 | 271 | 50,000 | 1,355 |
| 2003-04-03 | 261 | 272 | 261 | 272 | 31,000 | 1,360 |
| 2003-04-02 | 260 | 268 | 260 | 268 | 12,000 | 1,340 |
| 2003-03-31 | 267 | 267 | 253 | 263 | 8,000 | 1,315 |
| 2003-03-27 | 258 | 263 | 258 | 263 | 21,000 | 1,315 |
| 2003-03-24 | 262 | 265 | 250 | 265 | 23,000 | 1,325 |
| 2003-03-20 | 245 | 257 | 241 | 257 | 9,000 | 1,285 |
| 2003-03-19 | 240 | 250 | 240 | 250 | 11,000 | 1,250 |
| 2003-03-18 | 254 | 259 | 246 | 251 | 14,000 | 1,255 |
| 2003-03-17 | 260 | 260 | 250 | 259 | 11,000 | 1,295 |
| 2003-03-13 | 254 | 259 | 254 | 259 | 13,000 | 1,295 |
| 2003-03-12 | 247 | 255 | 246 | 255 | 6,000 | 1,275 |
| 2003-03-10 | 250 | 257 | 246 | 255 | 25,000 | 1,275 |
| 2003-03-07 | 245 | 260 | 245 | 260 | 4,000 | 1,300 |
| 2003-03-06 | 258 | 260 | 248 | 260 | 34,000 | 1,300 |
| 2003-03-05 | 247 | 260 | 245 | 260 | 5,000 | 1,300 |
| 2003-03-03 | 264 | 265 | 250 | 265 | 26,000 | 1,325 |
| 2003-02-26 | 260 | 268 | 260 | 268 | 3,000 | 1,340 |
| 2003-02-20 | 265 | 270 | 260 | 270 | 7,000 | 1,350 |
| 2003-02-19 | 259 | 270 | 259 | 270 | 4,000 | 1,350 |
| 2003-02-18 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2003-02-17 | 265 | 270 | 255 | 270 | 12,000 | 1,350 |
| 2003-02-14 | 255 | 265 | 255 | 265 | 16,000 | 1,325 |
| 2003-02-06 | 257 | 270 | 257 | 270 | 19,000 | 1,350 |
| 2003-02-04 | 261 | 271 | 261 | 271 | 2,000 | 1,355 |
| 2003-01-31 | 271 | 280 | 260 | 280 | 11,000 | 1,400 |
| 2003-01-30 | 285 | 287 | 285 | 287 | 20,000 | 1,435 |
| 2003-01-29 | 280 | 287 | 280 | 287 | 2,000 | 1,435 |
| 2003-01-28 | 289 | 289 | 280 | 289 | 8,000 | 1,445 |
| 2003-01-27 | 270 | 290 | 269 | 290 | 18,000 | 1,450 |
| 2003-01-24 | 264 | 278 | 262 | 278 | 23,000 | 1,390 |
| 2003-01-22 | 275 | 278 | 275 | 278 | 4,000 | 1,390 |
| 2003-01-21 | 260 | 280 | 260 | 280 | 18,000 | 1,400 |
| 2003-01-20 | 253 | 279 | 246 | 279 | 34,000 | 1,395 |
| 2003-01-17 | 261 | 268 | 261 | 268 | 3,000 | 1,340 |
| 2003-01-16 | 260 | 270 | 260 | 270 | 7,000 | 1,350 |
| 2003-01-15 | 238 | 267 | 238 | 267 | 41,000 | 1,335 |
| 2003-01-14 | 232 | 238 | 224 | 238 | 15,000 | 1,190 |
| 2003-01-10 | 220 | 230 | 220 | 230 | 9,000 | 1,150 |
| 2003-01-08 | 221 | 226 | 218 | 226 | 15,000 | 1,130 |
| 2003-01-07 | 227 | 227 | 219 | 219 | 6,000 | 1,095 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
