5921 川岸工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 645 | 650 | 645 | 646 | 5,000 | 3,230 |
| 2005-12-29 | 650 | 655 | 633 | 645 | 49,000 | 3,225 |
| 2005-12-28 | 638 | 642 | 629 | 642 | 44,000 | 3,210 |
| 2005-12-27 | 628 | 641 | 623 | 640 | 77,000 | 3,200 |
| 2005-12-26 | 617 | 621 | 613 | 621 | 44,000 | 3,105 |
| 2005-12-22 | 608 | 611 | 600 | 611 | 31,000 | 3,055 |
| 2005-12-21 | 601 | 610 | 601 | 601 | 39,000 | 3,005 |
| 2005-12-20 | 610 | 616 | 604 | 604 | 54,000 | 3,020 |
| 2005-12-19 | 590 | 605 | 590 | 600 | 59,000 | 3,000 |
| 2005-12-16 | 585 | 600 | 585 | 585 | 31,000 | 2,925 |
| 2005-12-15 | 586 | 586 | 575 | 580 | 24,000 | 2,900 |
| 2005-12-14 | 578 | 579 | 573 | 576 | 24,000 | 2,880 |
| 2005-12-13 | 575 | 576 | 565 | 573 | 35,000 | 2,865 |
| 2005-12-12 | 593 | 593 | 571 | 581 | 34,000 | 2,905 |
| 2005-12-09 | 595 | 604 | 593 | 595 | 10,000 | 2,975 |
| 2005-12-08 | 604 | 604 | 591 | 592 | 10,000 | 2,960 |
| 2005-12-07 | 597 | 605 | 597 | 601 | 35,000 | 3,005 |
| 2005-12-06 | 595 | 600 | 592 | 600 | 33,000 | 3,000 |
| 2005-12-05 | 599 | 599 | 592 | 595 | 18,000 | 2,975 |
| 2005-12-02 | 600 | 600 | 592 | 597 | 25,000 | 2,985 |
| 2005-12-01 | 605 | 605 | 590 | 590 | 34,000 | 2,950 |
| 2005-11-30 | 605 | 605 | 600 | 604 | 57,000 | 3,020 |
| 2005-11-29 | 599 | 603 | 595 | 600 | 34,000 | 3,000 |
| 2005-11-28 | 615 | 615 | 597 | 601 | 15,000 | 3,005 |
| 2005-11-25 | 600 | 610 | 595 | 610 | 17,000 | 3,050 |
| 2005-11-24 | 595 | 596 | 595 | 595 | 12,000 | 2,975 |
| 2005-11-22 | 590 | 607 | 588 | 600 | 16,000 | 3,000 |
| 2005-11-21 | 581 | 585 | 581 | 585 | 8,000 | 2,925 |
| 2005-11-18 | 577 | 581 | 577 | 580 | 20,000 | 2,900 |
| 2005-11-17 | 585 | 587 | 580 | 587 | 27,000 | 2,935 |
| 2005-11-16 | 603 | 603 | 585 | 585 | 15,000 | 2,925 |
| 2005-11-15 | 603 | 603 | 595 | 595 | 5,000 | 2,975 |
| 2005-11-14 | 600 | 604 | 595 | 600 | 16,000 | 3,000 |
| 2005-11-11 | 605 | 605 | 600 | 605 | 19,000 | 3,025 |
| 2005-11-10 | 600 | 606 | 595 | 606 | 3,000 | 3,030 |
| 2005-11-09 | 619 | 619 | 600 | 600 | 14,000 | 3,000 |
| 2005-11-08 | 599 | 620 | 597 | 620 | 57,000 | 3,100 |
| 2005-11-07 | 589 | 600 | 580 | 599 | 32,000 | 2,995 |
| 2005-11-04 | 561 | 570 | 561 | 565 | 19,000 | 2,825 |
| 2005-11-02 | 551 | 565 | 551 | 560 | 11,000 | 2,800 |
| 2005-11-01 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2005-10-28 | 555 | 569 | 555 | 556 | 8,000 | 2,780 |
| 2005-10-27 | 554 | 555 | 550 | 550 | 15,000 | 2,750 |
| 2005-10-26 | 533 | 555 | 533 | 554 | 9,000 | 2,770 |
| 2005-10-25 | 539 | 540 | 538 | 539 | 5,000 | 2,695 |
| 2005-10-24 | 552 | 555 | 552 | 555 | 4,000 | 2,775 |
| 2005-10-20 | 559 | 559 | 546 | 556 | 8,000 | 2,780 |
| 2005-10-19 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2005-10-18 | 563 | 564 | 563 | 564 | 10,000 | 2,820 |
| 2005-10-17 | 566 | 566 | 564 | 564 | 4,000 | 2,820 |
| 2005-10-14 | 561 | 565 | 560 | 561 | 9,000 | 2,805 |
| 2005-10-13 | 580 | 580 | 557 | 557 | 6,000 | 2,785 |
| 2005-10-12 | 568 | 587 | 568 | 587 | 19,000 | 2,935 |
| 2005-10-11 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2005-10-05 | 595 | 618 | 595 | 618 | 8,000 | 3,090 |
| 2005-10-04 | 595 | 595 | 588 | 595 | 7,000 | 2,975 |
| 2005-10-03 | 595 | 600 | 595 | 595 | 6,000 | 2,975 |
| 2005-09-30 | 595 | 600 | 585 | 595 | 13,000 | 2,975 |
| 2005-09-29 | 600 | 600 | 595 | 595 | 18,000 | 2,975 |
| 2005-09-28 | 615 | 629 | 610 | 610 | 40,000 | 3,050 |
| 2005-09-27 | 615 | 639 | 610 | 615 | 50,000 | 3,075 |
| 2005-09-26 | 610 | 620 | 607 | 620 | 59,000 | 3,100 |
| 2005-09-22 | 590 | 630 | 587 | 607 | 109,000 | 3,035 |
| 2005-09-21 | 573 | 590 | 572 | 590 | 24,000 | 2,950 |
| 2005-09-20 | 590 | 590 | 580 | 585 | 22,000 | 2,925 |
| 2005-09-16 | 572 | 572 | 562 | 562 | 11,000 | 2,810 |
| 2005-09-15 | 580 | 585 | 570 | 570 | 21,000 | 2,850 |
| 2005-09-14 | 565 | 578 | 565 | 569 | 28,000 | 2,845 |
| 2005-09-13 | 571 | 575 | 560 | 560 | 11,000 | 2,800 |
| 2005-09-12 | 556 | 584 | 556 | 570 | 32,000 | 2,850 |
| 2005-09-09 | 564 | 564 | 555 | 555 | 11,000 | 2,775 |
| 2005-09-08 | 550 | 558 | 545 | 556 | 20,000 | 2,780 |
| 2005-09-07 | 560 | 564 | 550 | 560 | 24,000 | 2,800 |
| 2005-09-06 | 557 | 567 | 550 | 550 | 12,000 | 2,750 |
| 2005-09-05 | 550 | 560 | 550 | 552 | 5,000 | 2,760 |
| 2005-09-02 | 566 | 566 | 559 | 560 | 31,000 | 2,800 |
| 2005-09-01 | 575 | 584 | 560 | 568 | 45,000 | 2,840 |
| 2005-08-31 | 567 | 567 | 554 | 565 | 15,000 | 2,825 |
| 2005-08-30 | 573 | 573 | 565 | 567 | 9,000 | 2,835 |
| 2005-08-29 | 574 | 574 | 569 | 573 | 11,000 | 2,865 |
| 2005-08-26 | 589 | 591 | 575 | 575 | 14,000 | 2,875 |
| 2005-08-25 | 586 | 594 | 572 | 593 | 22,000 | 2,965 |
| 2005-08-24 | 608 | 608 | 587 | 595 | 35,000 | 2,975 |
| 2005-08-23 | 577 | 608 | 565 | 608 | 117,000 | 3,040 |
| 2005-08-22 | 575 | 587 | 557 | 568 | 35,000 | 2,840 |
| 2005-08-19 | 571 | 580 | 551 | 566 | 15,000 | 2,830 |
| 2005-08-18 | 580 | 580 | 532 | 572 | 46,000 | 2,860 |
| 2005-08-17 | 580 | 589 | 565 | 580 | 29,000 | 2,900 |
| 2005-08-16 | 580 | 595 | 561 | 595 | 57,000 | 2,975 |
| 2005-08-15 | 579 | 590 | 575 | 590 | 47,000 | 2,950 |
| 2005-08-12 | 535 | 586 | 530 | 560 | 258,000 | 2,800 |
| 2005-08-11 | 543 | 543 | 520 | 529 | 28,000 | 2,645 |
| 2005-08-10 | 525 | 538 | 510 | 538 | 52,000 | 2,690 |
| 2005-08-09 | 538 | 540 | 524 | 535 | 31,000 | 2,675 |
| 2005-08-08 | 486 | 550 | 470 | 537 | 140,000 | 2,685 |
| 2005-08-05 | 519 | 541 | 504 | 531 | 289,000 | 2,655 |
| 2005-08-04 | 479 | 520 | 471 | 519 | 484,000 | 2,595 |
| 2005-08-03 | 465 | 483 | 454 | 464 | 263,000 | 2,320 |
| 2005-08-02 | 434 | 436 | 426 | 430 | 41,000 | 2,150 |
| 2005-08-01 | 429 | 431 | 422 | 429 | 36,000 | 2,145 |
| 2005-07-29 | 421 | 422 | 420 | 422 | 14,000 | 2,110 |
| 2005-07-28 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 2005-07-27 | 421 | 424 | 421 | 424 | 3,000 | 2,120 |
| 2005-07-26 | 414 | 416 | 413 | 416 | 13,000 | 2,080 |
| 2005-07-25 | 410 | 413 | 410 | 413 | 3,000 | 2,065 |
| 2005-07-22 | 416 | 416 | 414 | 414 | 3,000 | 2,070 |
| 2005-07-21 | 418 | 418 | 413 | 415 | 8,000 | 2,075 |
| 2005-07-20 | 411 | 413 | 410 | 413 | 9,000 | 2,065 |
| 2005-07-19 | 408 | 411 | 408 | 410 | 7,000 | 2,050 |
| 2005-07-15 | 411 | 412 | 405 | 412 | 12,000 | 2,060 |
| 2005-07-14 | 409 | 410 | 408 | 410 | 4,000 | 2,050 |
| 2005-07-13 | 400 | 411 | 400 | 411 | 25,000 | 2,055 |
| 2005-07-12 | 400 | 404 | 400 | 401 | 12,000 | 2,005 |
| 2005-07-11 | 411 | 411 | 398 | 400 | 44,000 | 2,000 |
| 2005-07-08 | 416 | 416 | 412 | 412 | 28,000 | 2,060 |
| 2005-07-07 | 421 | 421 | 418 | 421 | 11,000 | 2,105 |
| 2005-07-06 | 422 | 423 | 421 | 421 | 10,000 | 2,105 |
| 2005-07-05 | 420 | 423 | 419 | 423 | 13,000 | 2,115 |
| 2005-07-04 | 425 | 426 | 423 | 423 | 7,000 | 2,115 |
| 2005-07-01 | 432 | 440 | 425 | 426 | 24,000 | 2,130 |
| 2005-06-30 | 423 | 436 | 421 | 436 | 13,000 | 2,180 |
| 2005-06-29 | 423 | 426 | 417 | 423 | 19,000 | 2,115 |
| 2005-06-28 | 419 | 423 | 416 | 423 | 19,000 | 2,115 |
| 2005-06-27 | 424 | 426 | 423 | 423 | 16,000 | 2,115 |
| 2005-06-24 | 428 | 428 | 427 | 427 | 4,000 | 2,135 |
| 2005-06-23 | 427 | 430 | 427 | 430 | 5,000 | 2,150 |
| 2005-06-22 | 429 | 435 | 426 | 435 | 12,000 | 2,175 |
| 2005-06-21 | 423 | 427 | 423 | 427 | 6,000 | 2,135 |
| 2005-06-20 | 420 | 426 | 419 | 422 | 7,000 | 2,110 |
| 2005-06-17 | 439 | 439 | 435 | 435 | 2,000 | 2,175 |
| 2005-06-16 | 438 | 443 | 436 | 443 | 7,000 | 2,215 |
| 2005-06-15 | 434 | 440 | 431 | 440 | 42,000 | 2,200 |
| 2005-06-14 | 430 | 435 | 430 | 435 | 4,000 | 2,175 |
| 2005-06-13 | 430 | 439 | 430 | 430 | 9,000 | 2,150 |
| 2005-06-10 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 2005-06-09 | 435 | 435 | 430 | 430 | 25,000 | 2,150 |
| 2005-06-08 | 435 | 442 | 435 | 440 | 27,000 | 2,200 |
| 2005-06-07 | 458 | 458 | 440 | 440 | 54,000 | 2,200 |
| 2005-06-06 | 460 | 460 | 460 | 460 | 9,000 | 2,300 |
| 2005-06-03 | 469 | 469 | 457 | 460 | 13,000 | 2,300 |
| 2005-06-02 | 480 | 480 | 464 | 470 | 29,000 | 2,350 |
| 2005-06-01 | 490 | 490 | 480 | 480 | 5,000 | 2,400 |
| 2005-05-31 | 493 | 495 | 480 | 490 | 31,000 | 2,450 |
| 2005-05-30 | 527 | 527 | 480 | 495 | 79,000 | 2,475 |
| 2005-05-27 | 488 | 535 | 488 | 535 | 108,000 | 2,675 |
| 2005-05-26 | 447 | 469 | 447 | 463 | 20,000 | 2,315 |
| 2005-05-24 | 468 | 469 | 468 | 468 | 15,000 | 2,340 |
| 2005-05-20 | 459 | 469 | 459 | 469 | 19,000 | 2,345 |
| 2005-05-19 | 440 | 460 | 440 | 459 | 124,000 | 2,295 |
| 2005-05-18 | 446 | 449 | 426 | 440 | 37,000 | 2,200 |
| 2005-05-17 | 457 | 460 | 456 | 456 | 9,000 | 2,280 |
| 2005-05-16 | 484 | 484 | 461 | 466 | 3,000 | 2,330 |
| 2005-05-12 | 470 | 473 | 469 | 469 | 6,000 | 2,345 |
| 2005-05-11 | 469 | 469 | 469 | 469 | 10,000 | 2,345 |
| 2005-05-10 | 457 | 469 | 457 | 469 | 8,000 | 2,345 |
| 2005-05-09 | 480 | 480 | 456 | 456 | 18,000 | 2,280 |
| 2005-05-06 | 481 | 486 | 480 | 480 | 23,000 | 2,400 |
| 2005-05-02 | 491 | 491 | 491 | 491 | 5,000 | 2,455 |
| 2005-04-28 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-04-27 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2005-04-26 | 500 | 501 | 500 | 501 | 7,000 | 2,505 |
| 2005-04-25 | 510 | 510 | 510 | 510 | 61,000 | 2,550 |
| 2005-04-22 | 503 | 520 | 491 | 510 | 10,000 | 2,550 |
| 2005-04-20 | 501 | 501 | 500 | 500 | 6,000 | 2,500 |
| 2005-04-19 | 490 | 500 | 490 | 500 | 11,000 | 2,500 |
| 2005-04-18 | 493 | 493 | 488 | 490 | 30,000 | 2,450 |
| 2005-04-15 | 504 | 504 | 503 | 503 | 5,000 | 2,515 |
| 2005-04-14 | 515 | 515 | 500 | 500 | 7,000 | 2,500 |
| 2005-04-13 | 520 | 520 | 515 | 516 | 3,000 | 2,580 |
| 2005-04-12 | 518 | 520 | 518 | 520 | 2,000 | 2,600 |
| 2005-04-11 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2005-04-08 | 520 | 530 | 520 | 530 | 3,000 | 2,650 |
| 2005-04-07 | 518 | 518 | 518 | 518 | 4,000 | 2,590 |
| 2005-04-06 | 546 | 546 | 540 | 540 | 31,000 | 2,700 |
| 2005-04-05 | 513 | 550 | 513 | 549 | 53,000 | 2,745 |
| 2005-04-04 | 530 | 530 | 512 | 515 | 28,000 | 2,575 |
| 2005-04-01 | 534 | 540 | 530 | 530 | 18,000 | 2,650 |
| 2005-03-31 | 524 | 550 | 520 | 550 | 151,000 | 2,750 |
| 2005-03-30 | 543 | 543 | 510 | 534 | 39,000 | 2,670 |
| 2005-03-29 | 560 | 560 | 533 | 548 | 49,000 | 2,740 |
| 2005-03-28 | 559 | 559 | 535 | 550 | 92,000 | 2,750 |
| 2005-03-25 | 570 | 570 | 555 | 565 | 37,000 | 2,825 |
| 2005-03-24 | 609 | 609 | 580 | 580 | 83,000 | 2,900 |
| 2005-03-23 | 620 | 620 | 608 | 610 | 26,000 | 3,050 |
| 2005-03-22 | 613 | 618 | 600 | 618 | 74,000 | 3,090 |
| 2005-03-18 | 618 | 619 | 601 | 615 | 63,000 | 3,075 |
| 2005-03-17 | 570 | 620 | 570 | 620 | 244,000 | 3,100 |
| 2005-03-16 | 531 | 550 | 531 | 550 | 55,000 | 2,750 |
| 2005-03-15 | 555 | 558 | 531 | 531 | 56,000 | 2,655 |
| 2005-03-14 | 529 | 549 | 522 | 546 | 126,000 | 2,730 |
| 2005-03-11 | 509 | 510 | 499 | 510 | 105,000 | 2,550 |
| 2005-03-10 | 499 | 514 | 499 | 510 | 39,000 | 2,550 |
| 2005-03-09 | 511 | 514 | 492 | 514 | 55,000 | 2,570 |
| 2005-03-08 | 516 | 516 | 496 | 514 | 32,000 | 2,570 |
| 2005-03-07 | 512 | 518 | 510 | 518 | 41,000 | 2,590 |
| 2005-03-04 | 507 | 518 | 496 | 514 | 71,000 | 2,570 |
| 2005-03-03 | 490 | 509 | 490 | 507 | 91,000 | 2,535 |
| 2005-03-02 | 518 | 529 | 515 | 515 | 97,000 | 2,575 |
| 2005-03-01 | 495 | 528 | 490 | 528 | 271,000 | 2,640 |
| 2005-02-28 | 477 | 495 | 470 | 495 | 109,000 | 2,475 |
| 2005-02-25 | 469 | 478 | 458 | 478 | 130,000 | 2,390 |
| 2005-02-24 | 470 | 480 | 460 | 475 | 78,000 | 2,375 |
| 2005-02-23 | 455 | 480 | 455 | 480 | 248,000 | 2,400 |
| 2005-02-22 | 418 | 460 | 418 | 460 | 307,000 | 2,300 |
| 2005-02-21 | 418 | 419 | 414 | 416 | 22,000 | 2,080 |
| 2005-02-18 | 419 | 420 | 411 | 418 | 42,000 | 2,090 |
| 2005-02-17 | 423 | 423 | 410 | 421 | 53,000 | 2,105 |
| 2005-02-16 | 425 | 425 | 401 | 425 | 128,000 | 2,125 |
| 2005-02-15 | 410 | 435 | 410 | 425 | 254,000 | 2,125 |
| 2005-02-14 | 400 | 405 | 393 | 405 | 159,000 | 2,025 |
| 2005-02-10 | 352 | 389 | 345 | 386 | 78,000 | 1,930 |
| 2005-02-09 | 347 | 352 | 343 | 351 | 41,000 | 1,755 |
| 2005-02-08 | 340 | 359 | 340 | 346 | 59,000 | 1,730 |
| 2005-02-07 | 337 | 338 | 336 | 338 | 15,000 | 1,690 |
| 2005-02-04 | 337 | 339 | 336 | 337 | 23,000 | 1,685 |
| 2005-02-03 | 333 | 340 | 329 | 340 | 55,000 | 1,700 |
| 2005-02-02 | 335 | 339 | 334 | 334 | 27,000 | 1,670 |
| 2005-02-01 | 333 | 336 | 332 | 336 | 12,000 | 1,680 |
| 2005-01-31 | 334 | 334 | 334 | 334 | 18,000 | 1,670 |
| 2005-01-28 | 334 | 334 | 332 | 334 | 32,000 | 1,670 |
| 2005-01-27 | 333 | 338 | 330 | 334 | 20,000 | 1,670 |
| 2005-01-26 | 335 | 335 | 329 | 329 | 11,000 | 1,645 |
| 2005-01-25 | 335 | 336 | 329 | 335 | 43,000 | 1,675 |
| 2005-01-24 | 335 | 335 | 333 | 333 | 11,000 | 1,665 |
| 2005-01-21 | 320 | 333 | 320 | 333 | 18,000 | 1,665 |
| 2005-01-20 | 331 | 333 | 321 | 324 | 17,000 | 1,620 |
| 2005-01-19 | 319 | 331 | 319 | 331 | 58,000 | 1,655 |
| 2005-01-18 | 308 | 318 | 308 | 318 | 90,000 | 1,590 |
| 2005-01-17 | 309 | 309 | 309 | 309 | 15,000 | 1,545 |
| 2005-01-14 | 307 | 308 | 304 | 308 | 31,000 | 1,540 |
| 2005-01-13 | 308 | 310 | 303 | 304 | 43,000 | 1,520 |
| 2005-01-12 | 320 | 320 | 308 | 310 | 69,000 | 1,550 |
| 2005-01-11 | 320 | 323 | 310 | 323 | 16,000 | 1,615 |
| 2005-01-07 | 323 | 324 | 318 | 324 | 46,000 | 1,620 |
| 2005-01-06 | 331 | 348 | 320 | 320 | 247,000 | 1,600 |
| 2005-01-05 | 319 | 335 | 317 | 335 | 46,000 | 1,675 |
| 2005-01-04 | 316 | 321 | 316 | 320 | 20,000 | 1,600 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
