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
2003-12-292232302232305,0001,150
2003-12-262232232232232,0001,115
2003-12-2522422922022895,0001,140
2003-12-2422022522022516,0001,125
2003-12-2222223022023026,0001,150
2003-12-1922822822422414,0001,120
2003-12-1823023122822821,0001,140
2003-12-172292312282289,0001,140
2003-12-162352352302307,0001,150
2003-12-152352352352355,0001,175
2003-12-1222823422822812,0001,140
2003-12-1123123122922915,0001,145
2003-12-102352352312313,0001,155
2003-12-092312362312363,0001,180
2003-12-082322342322333,0001,165
2003-12-052282282282285,0001,140
2003-12-0423223222823024,0001,150
2003-12-0323523523423439,0001,170
2003-12-022412412362367,0001,180
2003-12-0124124424124413,0001,220
2003-11-282372372372372,0001,185
2003-11-2724424623624618,0001,230
2003-11-2624924924324423,0001,220
2003-11-252572572572571,0001,285
2003-11-2125225725225730,0001,285
2003-11-2025125125125113,0001,255
2003-11-1925625625125621,0001,280
2003-11-182582582562564,0001,280
2003-11-1726927224827220,0001,360
2003-11-142582592582598,0001,295
2003-11-132612612612611,0001,305
2003-11-122652652632635,0001,315
2003-11-1127027126527027,0001,350
2003-11-102682732682734,0001,365
2003-11-072742742742742,0001,370
2003-11-0627527827527549,0001,375
2003-11-0527127527027559,0001,375
2003-11-042652652652652,0001,325
2003-10-292712782712715,0001,355
2003-10-282732732732731,0001,365
2003-10-272652712652712,0001,355
2003-10-242732732702709,0001,350
2003-10-232782782782782,0001,390
2003-10-2228329728329710,0001,485
2003-10-2027328527028522,0001,425
2003-10-172792792732733,0001,365
2003-10-162792802782806,0001,400
2003-10-1528028027527915,0001,395
2003-10-14278279278279206,0001,395
2003-10-102762762762763,0001,380
2003-10-092802802752786,0001,390
2003-10-072822872822873,0001,435
2003-10-062782782782781,0001,390
2003-10-032712752712752,0001,375
2003-10-0226927126827116,0001,355
2003-10-0127928026526513,0001,325
2003-09-302812862802804,0001,400
2003-09-292882892882887,0001,440
2003-09-262912912902907,0001,450
2003-09-25294299294299105,0001,495
2003-09-2430430730030728,0001,535
2003-09-2229630229630236,0001,510
2003-09-1929729729129225,0001,460
2003-09-182952972912978,0001,485
2003-09-172972972972977,0001,485
2003-09-1629529529129512,0001,475
2003-09-1228729128729031,0001,450
2003-09-112902902902902,0001,450
2003-09-1028829128529115,0001,455
2003-09-092882892862865,0001,430
2003-09-082942942892895,0001,445
2003-09-052912912902904,0001,450
2003-09-042922922912913,0001,455
2003-09-0328529328529116,0001,455
2003-09-0228628828228228,0001,410
2003-09-0129029128428412,0001,420
2003-08-292852852842854,0001,425
2003-08-2828428528328311,0001,415
2003-08-272832852832833,0001,415
2003-08-262902902832835,0001,415
2003-08-2528528928528526,0001,425
2003-08-222852852852855,0001,425
2003-08-212772842772848,0001,420
2003-08-2027127627127222,0001,360
2003-08-192752762752764,0001,380
2003-08-1827828027527514,0001,375
2003-08-152782782672709,0001,350
2003-08-142702702702702,0001,350
2003-08-1327527526326312,0001,315
2003-08-112752752752751,0001,375
2003-08-082742742742741,0001,370
2003-08-072722722712715,0001,355
2003-08-0627527527127113,0001,355
2003-08-0527927927527520,0001,375
2003-08-0428028027927915,0001,395
2003-08-012832832792796,0001,395
2003-07-312792792782783,0001,390
2003-07-302852852782829,0001,410
2003-07-292822852822853,0001,425
2003-07-282802822772827,0001,410
2003-07-252772792772794,0001,395
2003-07-242772772772772,0001,385
2003-07-232792792762764,0001,380
2003-07-222762762762765,0001,380
2003-07-1727528227528212,0001,410
2003-07-162782782752754,0001,375
2003-07-152822822772773,0001,385
2003-07-1427928027527522,0001,375
2003-07-102812822772778,0001,385
2003-07-092822822752759,0001,375
2003-07-082812812802818,0001,405
2003-07-072802812802817,0001,405
2003-07-042792802792806,0001,400
2003-07-0328328827927928,0001,395
2003-07-0229029528729236,0001,460
2003-07-012922922852907,0001,450
2003-06-3028629028629010,0001,450
2003-06-2728028027628011,0001,400
2003-06-2628028027327516,0001,375
2003-06-252812822812828,0001,410
2003-06-2429029028028043,0001,400
2003-06-2329729829029523,0001,475
2003-06-202882972882959,0001,475
2003-06-1929029528829020,0001,450
2003-06-1830330329029625,0001,480
2003-06-1729930529530427,0001,520
2003-06-1630530629530125,0001,505
2003-06-1330530830030022,0001,500
2003-06-1231731730030857,0001,540
2003-06-1132332431831816,0001,590
2003-06-1032532531732448,0001,620
2003-06-0932032531932012,0001,600
2003-06-0632732732232440,0001,620
2003-06-05328328316326138,0001,630
2003-06-04305330305329296,0001,645
2003-06-0329529729029725,0001,485
2003-06-0228429828429810,0001,490
2003-05-3029230028029939,0001,495
2003-05-2929730029029531,0001,475
2003-05-2829529929529910,0001,495
2003-05-2730230729529521,0001,475
2003-05-2630830829030253,0001,510
2003-05-23320325310310135,0001,550
2003-05-22311330311315339,0001,575
2003-05-2130931030931010,0001,550
2003-05-203093103093108,0001,550
2003-05-1929731029731023,0001,550
2003-05-1629930529430516,0001,525
2003-05-1530130830130816,0001,540
2003-05-1429930929930920,0001,545
2003-05-1327329927329947,0001,495
2003-05-122722792722795,0001,395
2003-05-082782792742797,0001,395
2003-05-0726927626927611,0001,380
2003-05-0626927026427015,0001,350
2003-05-0226726826226818,0001,340
2003-05-0126727026327014,0001,350
2003-04-282702702622698,0001,345
2003-04-2528028025427054,0001,350
2003-04-2429429729029064,0001,450
2003-04-2326830026829086,0001,450
2003-04-222612672602678,0001,335
2003-04-212622682622683,0001,340
2003-04-182582682582688,0001,340
2003-04-1726826826826832,0001,340
2003-04-1626727026727011,0001,350
2003-04-15272272269269144,0001,345
2003-04-1127327427327411,0001,370
2003-04-0927427527427430,0001,370
2003-04-082742752702756,0001,375
2003-04-0727127827127499,0001,370
2003-04-0427027127027150,0001,355
2003-04-0326127226127231,0001,360
2003-04-0226026826026812,0001,340
2003-03-312672672532638,0001,315
2003-03-2725826325826321,0001,315
2003-03-2426226525026523,0001,325
2003-03-202452572412579,0001,285
2003-03-1924025024025011,0001,250
2003-03-1825425924625114,0001,255
2003-03-1726026025025911,0001,295
2003-03-1325425925425913,0001,295
2003-03-122472552462556,0001,275
2003-03-1025025724625525,0001,275
2003-03-072452602452604,0001,300
2003-03-0625826024826034,0001,300
2003-03-052472602452605,0001,300
2003-03-0326426525026526,0001,325
2003-02-262602682602683,0001,340
2003-02-202652702602707,0001,350
2003-02-192592702592704,0001,350
2003-02-182652702652702,0001,350
2003-02-1726527025527012,0001,350
2003-02-1425526525526516,0001,325
2003-02-0625727025727019,0001,350
2003-02-042612712612712,0001,355
2003-01-3127128026028011,0001,400
2003-01-3028528728528720,0001,435
2003-01-292802872802872,0001,435
2003-01-282892892802898,0001,445
2003-01-2727029026929018,0001,450
2003-01-2426427826227823,0001,390
2003-01-222752782752784,0001,390
2003-01-2126028026028018,0001,400
2003-01-2025327924627934,0001,395
2003-01-172612682612683,0001,340
2003-01-162602702602707,0001,350
2003-01-1523826723826741,0001,335
2003-01-1423223822423815,0001,190
2003-01-102202302202309,0001,150
2003-01-0822122621822615,0001,130
2003-01-072272272192196,0001,095

分割・併合履歴 : [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株