5921 川岸工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 314 | 315 | 310 | 315 | 13,000 | 1,575 |
| 2004-12-29 | 316 | 316 | 314 | 315 | 15,000 | 1,575 |
| 2004-12-28 | 308 | 308 | 301 | 301 | 23,000 | 1,505 |
| 2004-12-27 | 296 | 298 | 296 | 298 | 29,000 | 1,490 |
| 2004-12-24 | 300 | 307 | 300 | 306 | 29,000 | 1,530 |
| 2004-12-22 | 291 | 298 | 291 | 298 | 25,000 | 1,490 |
| 2004-12-21 | 290 | 297 | 290 | 292 | 123,000 | 1,460 |
| 2004-12-20 | 297 | 297 | 295 | 295 | 6,000 | 1,475 |
| 2004-12-17 | 296 | 297 | 296 | 297 | 12,000 | 1,485 |
| 2004-12-16 | 298 | 298 | 295 | 295 | 14,000 | 1,475 |
| 2004-12-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-12-14 | 299 | 300 | 295 | 295 | 24,000 | 1,475 |
| 2004-12-13 | 304 | 304 | 300 | 301 | 4,000 | 1,505 |
| 2004-12-10 | 306 | 307 | 303 | 303 | 20,000 | 1,515 |
| 2004-12-09 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2004-12-08 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2004-12-07 | 302 | 308 | 302 | 308 | 10,000 | 1,540 |
| 2004-12-06 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2004-12-03 | 302 | 308 | 302 | 308 | 11,000 | 1,540 |
| 2004-12-02 | 299 | 300 | 297 | 300 | 34,000 | 1,500 |
| 2004-12-01 | 307 | 307 | 298 | 298 | 40,000 | 1,490 |
| 2004-11-30 | 309 | 309 | 305 | 305 | 5,000 | 1,525 |
| 2004-11-29 | 305 | 309 | 305 | 305 | 42,000 | 1,525 |
| 2004-11-26 | 320 | 320 | 312 | 315 | 11,000 | 1,575 |
| 2004-11-25 | 311 | 319 | 310 | 319 | 41,000 | 1,595 |
| 2004-11-24 | 309 | 311 | 309 | 311 | 4,000 | 1,555 |
| 2004-11-22 | 310 | 310 | 308 | 308 | 4,000 | 1,540 |
| 2004-11-19 | 310 | 315 | 309 | 315 | 20,000 | 1,575 |
| 2004-11-18 | 308 | 318 | 308 | 318 | 13,000 | 1,590 |
| 2004-11-17 | 309 | 309 | 307 | 307 | 6,000 | 1,535 |
| 2004-11-16 | 314 | 315 | 308 | 308 | 19,000 | 1,540 |
| 2004-11-15 | 313 | 313 | 313 | 313 | 5,000 | 1,565 |
| 2004-11-12 | 314 | 318 | 314 | 318 | 11,000 | 1,590 |
| 2004-11-11 | 305 | 315 | 305 | 315 | 12,000 | 1,575 |
| 2004-11-10 | 310 | 310 | 305 | 305 | 7,000 | 1,525 |
| 2004-11-09 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2004-11-08 | 310 | 315 | 310 | 315 | 11,000 | 1,575 |
| 2004-11-05 | 315 | 316 | 309 | 309 | 21,000 | 1,545 |
| 2004-11-04 | 310 | 315 | 309 | 315 | 20,000 | 1,575 |
| 2004-11-02 | 310 | 315 | 310 | 311 | 11,000 | 1,555 |
| 2004-11-01 | 310 | 310 | 295 | 300 | 7,000 | 1,500 |
| 2004-10-29 | 306 | 310 | 306 | 310 | 5,000 | 1,550 |
| 2004-10-28 | 306 | 308 | 306 | 307 | 26,000 | 1,535 |
| 2004-10-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-10-26 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2004-10-22 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2004-10-21 | 303 | 303 | 300 | 300 | 17,000 | 1,500 |
| 2004-10-20 | 305 | 305 | 301 | 301 | 13,000 | 1,505 |
| 2004-10-19 | 307 | 309 | 307 | 308 | 15,000 | 1,540 |
| 2004-10-18 | 309 | 309 | 305 | 308 | 6,000 | 1,540 |
| 2004-10-15 | 306 | 306 | 302 | 305 | 20,000 | 1,525 |
| 2004-10-14 | 308 | 308 | 301 | 301 | 43,000 | 1,505 |
| 2004-10-13 | 313 | 313 | 308 | 308 | 5,000 | 1,540 |
| 2004-10-12 | 310 | 313 | 310 | 313 | 161,000 | 1,565 |
| 2004-10-08 | 307 | 308 | 307 | 308 | 3,000 | 1,540 |
| 2004-10-07 | 316 | 316 | 307 | 308 | 28,000 | 1,540 |
| 2004-10-06 | 291 | 319 | 291 | 319 | 53,000 | 1,595 |
| 2004-10-05 | 290 | 295 | 290 | 295 | 9,000 | 1,475 |
| 2004-10-04 | 288 | 290 | 288 | 290 | 7,000 | 1,450 |
| 2004-10-01 | 284 | 287 | 284 | 286 | 5,000 | 1,430 |
| 2004-09-30 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2004-09-29 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 2004-09-28 | 290 | 290 | 289 | 290 | 18,000 | 1,450 |
| 2004-09-24 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
| 2004-09-22 | 302 | 305 | 299 | 305 | 10,000 | 1,525 |
| 2004-09-21 | 299 | 303 | 299 | 299 | 7,000 | 1,495 |
| 2004-09-17 | 298 | 300 | 297 | 300 | 11,000 | 1,500 |
| 2004-09-16 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2004-09-15 | 302 | 302 | 299 | 299 | 4,000 | 1,495 |
| 2004-09-14 | 299 | 299 | 297 | 297 | 2,000 | 1,485 |
| 2004-09-13 | 299 | 302 | 299 | 300 | 6,000 | 1,500 |
| 2004-09-10 | 298 | 298 | 295 | 298 | 10,000 | 1,490 |
| 2004-09-09 | 299 | 300 | 299 | 299 | 10,000 | 1,495 |
| 2004-09-08 | 299 | 300 | 299 | 300 | 15,000 | 1,500 |
| 2004-09-07 | 297 | 303 | 297 | 303 | 8,000 | 1,515 |
| 2004-09-06 | 305 | 305 | 301 | 301 | 4,000 | 1,505 |
| 2004-09-03 | 295 | 301 | 295 | 301 | 11,000 | 1,505 |
| 2004-09-02 | 296 | 298 | 296 | 297 | 8,000 | 1,485 |
| 2004-09-01 | 300 | 300 | 299 | 299 | 6,000 | 1,495 |
| 2004-08-31 | 295 | 297 | 294 | 297 | 4,000 | 1,485 |
| 2004-08-30 | 291 | 294 | 286 | 294 | 5,000 | 1,470 |
| 2004-08-27 | 290 | 293 | 286 | 291 | 12,000 | 1,455 |
| 2004-08-26 | 284 | 290 | 284 | 290 | 23,000 | 1,450 |
| 2004-08-25 | 284 | 284 | 284 | 284 | 9,000 | 1,420 |
| 2004-08-24 | 280 | 288 | 278 | 288 | 18,000 | 1,440 |
| 2004-08-23 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
| 2004-08-20 | 280 | 280 | 276 | 276 | 2,000 | 1,380 |
| 2004-08-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-08-18 | 275 | 275 | 272 | 275 | 10,000 | 1,375 |
| 2004-08-17 | 281 | 281 | 272 | 272 | 22,000 | 1,360 |
| 2004-08-16 | 285 | 285 | 281 | 281 | 20,000 | 1,405 |
| 2004-08-13 | 282 | 282 | 280 | 281 | 26,000 | 1,405 |
| 2004-08-12 | 282 | 287 | 282 | 287 | 7,000 | 1,435 |
| 2004-08-09 | 282 | 282 | 277 | 277 | 2,000 | 1,385 |
| 2004-08-06 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2004-08-05 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2004-08-04 | 286 | 286 | 284 | 284 | 6,000 | 1,420 |
| 2004-08-03 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2004-08-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-07-30 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2004-07-28 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2004-07-27 | 293 | 293 | 287 | 287 | 16,000 | 1,435 |
| 2004-07-26 | 289 | 289 | 286 | 286 | 4,000 | 1,430 |
| 2004-07-23 | 295 | 295 | 289 | 289 | 6,000 | 1,445 |
| 2004-07-22 | 293 | 293 | 291 | 291 | 2,000 | 1,455 |
| 2004-07-21 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2004-07-20 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2004-07-16 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2004-07-15 | 294 | 300 | 293 | 300 | 19,000 | 1,500 |
| 2004-07-14 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2004-07-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-07-08 | 293 | 293 | 289 | 289 | 9,000 | 1,445 |
| 2004-07-07 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2004-07-05 | 301 | 301 | 300 | 300 | 9,000 | 1,500 |
| 2004-07-02 | 303 | 305 | 303 | 305 | 8,000 | 1,525 |
| 2004-07-01 | 302 | 303 | 301 | 302 | 12,000 | 1,510 |
| 2004-06-30 | 302 | 303 | 302 | 303 | 12,000 | 1,515 |
| 2004-06-28 | 292 | 303 | 292 | 303 | 8,000 | 1,515 |
| 2004-06-25 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2004-06-24 | 290 | 300 | 290 | 300 | 10,000 | 1,500 |
| 2004-06-23 | 294 | 294 | 288 | 288 | 2,000 | 1,440 |
| 2004-06-22 | 291 | 295 | 291 | 295 | 6,000 | 1,475 |
| 2004-06-21 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2004-06-18 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2004-06-17 | 287 | 290 | 287 | 290 | 8,000 | 1,450 |
| 2004-06-16 | 292 | 292 | 285 | 285 | 4,000 | 1,425 |
| 2004-06-15 | 292 | 294 | 290 | 294 | 16,000 | 1,470 |
| 2004-06-14 | 286 | 298 | 285 | 298 | 25,000 | 1,490 |
| 2004-06-11 | 284 | 289 | 283 | 283 | 43,000 | 1,415 |
| 2004-06-10 | 279 | 283 | 279 | 281 | 33,000 | 1,405 |
| 2004-06-09 | 284 | 284 | 280 | 283 | 5,000 | 1,415 |
| 2004-06-07 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-06-03 | 276 | 278 | 273 | 273 | 14,000 | 1,365 |
| 2004-06-02 | 273 | 276 | 270 | 276 | 8,000 | 1,380 |
| 2004-06-01 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2004-05-31 | 285 | 285 | 275 | 275 | 7,000 | 1,375 |
| 2004-05-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-05-27 | 287 | 287 | 287 | 287 | 10,000 | 1,435 |
| 2004-05-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-05-24 | 289 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2004-05-21 | 280 | 290 | 280 | 290 | 14,000 | 1,450 |
| 2004-05-20 | 275 | 275 | 270 | 274 | 6,000 | 1,370 |
| 2004-05-18 | 264 | 264 | 256 | 256 | 7,000 | 1,280 |
| 2004-05-17 | 277 | 277 | 261 | 261 | 20,000 | 1,305 |
| 2004-05-14 | 280 | 280 | 276 | 276 | 5,000 | 1,380 |
| 2004-05-13 | 282 | 282 | 276 | 280 | 8,000 | 1,400 |
| 2004-05-12 | 268 | 273 | 268 | 272 | 5,000 | 1,360 |
| 2004-05-11 | 271 | 275 | 259 | 267 | 40,000 | 1,335 |
| 2004-05-10 | 289 | 289 | 276 | 276 | 43,000 | 1,380 |
| 2004-05-07 | 291 | 296 | 286 | 296 | 14,000 | 1,480 |
| 2004-05-06 | 307 | 307 | 300 | 300 | 10,000 | 1,500 |
| 2004-04-30 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2004-04-28 | 309 | 313 | 308 | 310 | 25,000 | 1,550 |
| 2004-04-27 | 311 | 311 | 309 | 309 | 31,000 | 1,545 |
| 2004-04-26 | 315 | 315 | 310 | 310 | 6,000 | 1,550 |
| 2004-04-23 | 315 | 317 | 312 | 313 | 20,000 | 1,565 |
| 2004-04-22 | 312 | 318 | 312 | 312 | 16,000 | 1,560 |
| 2004-04-21 | 318 | 318 | 310 | 310 | 65,000 | 1,550 |
| 2004-04-20 | 311 | 317 | 310 | 317 | 14,000 | 1,585 |
| 2004-04-19 | 318 | 319 | 307 | 307 | 41,000 | 1,535 |
| 2004-04-16 | 318 | 319 | 317 | 317 | 37,000 | 1,585 |
| 2004-04-15 | 318 | 320 | 315 | 315 | 14,000 | 1,575 |
| 2004-04-14 | 319 | 321 | 315 | 317 | 24,000 | 1,585 |
| 2004-04-13 | 312 | 317 | 311 | 317 | 174,000 | 1,585 |
| 2004-04-12 | 310 | 313 | 310 | 311 | 22,000 | 1,555 |
| 2004-04-09 | 323 | 323 | 309 | 315 | 33,000 | 1,575 |
| 2004-04-08 | 314 | 320 | 313 | 320 | 27,000 | 1,600 |
| 2004-04-07 | 315 | 320 | 312 | 313 | 23,000 | 1,565 |
| 2004-04-06 | 317 | 318 | 313 | 315 | 16,000 | 1,575 |
| 2004-04-05 | 316 | 326 | 316 | 324 | 51,000 | 1,620 |
| 2004-04-02 | 307 | 316 | 306 | 311 | 23,000 | 1,555 |
| 2004-04-01 | 308 | 320 | 305 | 316 | 37,000 | 1,580 |
| 2004-03-31 | 307 | 307 | 303 | 303 | 11,000 | 1,515 |
| 2004-03-30 | 306 | 316 | 305 | 310 | 126,000 | 1,550 |
| 2004-03-29 | 297 | 303 | 296 | 303 | 18,000 | 1,515 |
| 2004-03-26 | 295 | 301 | 295 | 299 | 14,000 | 1,495 |
| 2004-03-25 | 303 | 305 | 296 | 305 | 40,000 | 1,525 |
| 2004-03-24 | 301 | 303 | 293 | 301 | 41,000 | 1,505 |
| 2004-03-23 | 295 | 295 | 291 | 295 | 19,000 | 1,475 |
| 2004-03-22 | 285 | 295 | 285 | 295 | 8,000 | 1,475 |
| 2004-03-19 | 292 | 292 | 288 | 289 | 13,000 | 1,445 |
| 2004-03-18 | 305 | 305 | 293 | 293 | 12,000 | 1,465 |
| 2004-03-17 | 300 | 307 | 296 | 301 | 72,000 | 1,505 |
| 2004-03-16 | 306 | 307 | 293 | 295 | 52,000 | 1,475 |
| 2004-03-15 | 276 | 307 | 275 | 307 | 126,000 | 1,535 |
| 2004-03-12 | 270 | 275 | 270 | 275 | 156,000 | 1,375 |
| 2004-03-11 | 274 | 274 | 273 | 273 | 10,000 | 1,365 |
| 2004-03-10 | 274 | 274 | 272 | 273 | 12,000 | 1,365 |
| 2004-03-09 | 272 | 273 | 271 | 271 | 6,000 | 1,355 |
| 2004-03-08 | 272 | 273 | 272 | 272 | 12,000 | 1,360 |
| 2004-03-05 | 272 | 272 | 271 | 272 | 10,000 | 1,360 |
| 2004-03-04 | 270 | 271 | 270 | 271 | 3,000 | 1,355 |
| 2004-03-03 | 273 | 273 | 269 | 269 | 6,000 | 1,345 |
| 2004-03-02 | 279 | 279 | 268 | 273 | 25,000 | 1,365 |
| 2004-03-01 | 271 | 276 | 270 | 275 | 5,000 | 1,375 |
| 2004-02-27 | 261 | 280 | 261 | 280 | 10,000 | 1,400 |
| 2004-02-25 | 265 | 266 | 261 | 261 | 6,000 | 1,305 |
| 2004-02-24 | 272 | 272 | 270 | 270 | 3,000 | 1,350 |
| 2004-02-23 | 273 | 278 | 273 | 273 | 30,000 | 1,365 |
| 2004-02-20 | 270 | 275 | 270 | 275 | 29,000 | 1,375 |
| 2004-02-19 | 266 | 276 | 266 | 270 | 58,000 | 1,350 |
| 2004-02-18 | 249 | 265 | 249 | 265 | 53,000 | 1,325 |
| 2004-02-17 | 249 | 249 | 249 | 249 | 24,000 | 1,245 |
| 2004-02-16 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2004-02-13 | 245 | 250 | 245 | 250 | 6,000 | 1,250 |
| 2004-02-12 | 242 | 245 | 242 | 245 | 26,000 | 1,225 |
| 2004-02-10 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2004-02-09 | 242 | 243 | 242 | 243 | 5,000 | 1,215 |
| 2004-02-06 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2004-02-05 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2004-02-04 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2004-02-03 | 238 | 242 | 238 | 242 | 6,000 | 1,210 |
| 2004-02-02 | 242 | 248 | 242 | 248 | 3,000 | 1,240 |
| 2004-01-30 | 245 | 247 | 245 | 247 | 6,000 | 1,235 |
| 2004-01-29 | 245 | 245 | 241 | 245 | 8,000 | 1,225 |
| 2004-01-28 | 250 | 250 | 246 | 246 | 14,000 | 1,230 |
| 2004-01-27 | 242 | 249 | 242 | 247 | 12,000 | 1,235 |
| 2004-01-26 | 245 | 250 | 245 | 246 | 9,000 | 1,230 |
| 2004-01-23 | 245 | 253 | 245 | 246 | 6,000 | 1,230 |
| 2004-01-22 | 243 | 249 | 243 | 249 | 9,000 | 1,245 |
| 2004-01-21 | 252 | 252 | 248 | 252 | 5,000 | 1,260 |
| 2004-01-20 | 253 | 253 | 250 | 252 | 6,000 | 1,260 |
| 2004-01-19 | 254 | 254 | 250 | 250 | 8,000 | 1,250 |
| 2004-01-16 | 242 | 254 | 242 | 254 | 16,000 | 1,270 |
| 2004-01-15 | 241 | 245 | 241 | 243 | 4,000 | 1,215 |
| 2004-01-14 | 239 | 243 | 239 | 243 | 2,000 | 1,215 |
| 2004-01-13 | 237 | 237 | 235 | 235 | 2,000 | 1,175 |
| 2004-01-09 | 231 | 241 | 225 | 241 | 18,000 | 1,205 |
| 2004-01-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-01-06 | 234 | 238 | 223 | 223 | 9,000 | 1,115 |
| 2004-01-05 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
