5921 川岸工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 434 | 435 | 430 | 430 | 22,000 | 2,150 |
| 2006-12-28 | 424 | 427 | 424 | 427 | 26,000 | 2,135 |
| 2006-12-27 | 425 | 426 | 420 | 422 | 18,000 | 2,110 |
| 2006-12-26 | 425 | 426 | 422 | 422 | 16,000 | 2,110 |
| 2006-12-25 | 426 | 436 | 426 | 427 | 21,000 | 2,135 |
| 2006-12-22 | 424 | 424 | 422 | 422 | 24,000 | 2,110 |
| 2006-12-21 | 435 | 435 | 421 | 424 | 18,000 | 2,120 |
| 2006-12-20 | 433 | 445 | 433 | 440 | 12,000 | 2,200 |
| 2006-12-19 | 434 | 448 | 431 | 448 | 6,000 | 2,240 |
| 2006-12-18 | 447 | 447 | 438 | 438 | 21,000 | 2,190 |
| 2006-12-15 | 460 | 460 | 445 | 458 | 8,000 | 2,290 |
| 2006-12-13 | 459 | 467 | 459 | 465 | 14,000 | 2,325 |
| 2006-12-12 | 448 | 453 | 448 | 453 | 4,000 | 2,265 |
| 2006-12-11 | 460 | 465 | 458 | 458 | 9,000 | 2,290 |
| 2006-12-08 | 455 | 460 | 455 | 460 | 4,000 | 2,300 |
| 2006-12-07 | 456 | 456 | 455 | 455 | 3,000 | 2,275 |
| 2006-12-06 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2006-12-05 | 466 | 470 | 466 | 470 | 7,000 | 2,350 |
| 2006-12-04 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 2006-12-01 | 445 | 465 | 445 | 460 | 15,000 | 2,300 |
| 2006-11-30 | 455 | 455 | 445 | 450 | 24,000 | 2,250 |
| 2006-11-29 | 432 | 445 | 432 | 440 | 14,000 | 2,200 |
| 2006-11-28 | 435 | 437 | 422 | 422 | 31,000 | 2,110 |
| 2006-11-27 | 440 | 440 | 437 | 437 | 9,000 | 2,185 |
| 2006-11-24 | 445 | 445 | 445 | 445 | 6,000 | 2,225 |
| 2006-11-22 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2006-11-21 | 454 | 455 | 454 | 455 | 8,000 | 2,275 |
| 2006-11-20 | 470 | 470 | 436 | 455 | 27,000 | 2,275 |
| 2006-11-17 | 474 | 474 | 472 | 472 | 19,000 | 2,360 |
| 2006-11-16 | 480 | 480 | 474 | 474 | 12,000 | 2,370 |
| 2006-11-15 | 480 | 487 | 473 | 479 | 21,000 | 2,395 |
| 2006-11-14 | 473 | 478 | 473 | 478 | 4,000 | 2,390 |
| 2006-11-13 | 467 | 467 | 467 | 467 | 4,000 | 2,335 |
| 2006-11-10 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2006-11-09 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2006-11-08 | 478 | 488 | 478 | 488 | 17,000 | 2,440 |
| 2006-11-07 | 480 | 480 | 478 | 478 | 13,000 | 2,390 |
| 2006-11-06 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-10-31 | 490 | 500 | 485 | 485 | 10,000 | 2,425 |
| 2006-10-30 | 490 | 497 | 486 | 490 | 27,000 | 2,450 |
| 2006-10-27 | 484 | 500 | 480 | 485 | 17,000 | 2,425 |
| 2006-10-26 | 477 | 481 | 476 | 480 | 7,000 | 2,400 |
| 2006-10-25 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2006-10-24 | 480 | 486 | 480 | 485 | 4,000 | 2,425 |
| 2006-10-23 | 490 | 490 | 485 | 485 | 3,000 | 2,425 |
| 2006-10-20 | 481 | 490 | 481 | 483 | 7,000 | 2,415 |
| 2006-10-19 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-10-18 | 493 | 495 | 485 | 485 | 9,000 | 2,425 |
| 2006-10-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-10-16 | 490 | 494 | 480 | 490 | 12,000 | 2,450 |
| 2006-10-13 | 475 | 475 | 465 | 475 | 9,000 | 2,375 |
| 2006-10-12 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-10-11 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-10-10 | 495 | 495 | 474 | 475 | 7,000 | 2,375 |
| 2006-10-03 | 497 | 498 | 497 | 498 | 7,000 | 2,490 |
| 2006-10-02 | 490 | 500 | 490 | 500 | 8,000 | 2,500 |
| 2006-09-29 | 492 | 495 | 485 | 495 | 20,000 | 2,475 |
| 2006-09-28 | 487 | 487 | 486 | 487 | 3,000 | 2,435 |
| 2006-09-27 | 473 | 490 | 470 | 490 | 36,000 | 2,450 |
| 2006-09-26 | 481 | 481 | 477 | 478 | 18,000 | 2,390 |
| 2006-09-25 | 480 | 490 | 480 | 490 | 15,000 | 2,450 |
| 2006-09-22 | 496 | 496 | 488 | 490 | 10,000 | 2,450 |
| 2006-09-21 | 500 | 500 | 498 | 498 | 5,000 | 2,490 |
| 2006-09-20 | 508 | 508 | 494 | 498 | 15,000 | 2,490 |
| 2006-09-19 | 516 | 516 | 506 | 506 | 19,000 | 2,530 |
| 2006-09-15 | 534 | 534 | 525 | 525 | 9,000 | 2,625 |
| 2006-09-14 | 535 | 536 | 535 | 535 | 13,000 | 2,675 |
| 2006-09-13 | 542 | 546 | 535 | 535 | 12,000 | 2,675 |
| 2006-09-12 | 543 | 546 | 540 | 543 | 19,000 | 2,715 |
| 2006-09-11 | 535 | 555 | 529 | 533 | 79,000 | 2,665 |
| 2006-09-08 | 529 | 535 | 526 | 530 | 39,000 | 2,650 |
| 2006-09-07 | 526 | 529 | 524 | 526 | 23,000 | 2,630 |
| 2006-09-06 | 525 | 535 | 523 | 524 | 46,000 | 2,620 |
| 2006-09-05 | 511 | 530 | 510 | 525 | 21,000 | 2,625 |
| 2006-09-04 | 520 | 521 | 518 | 520 | 16,000 | 2,600 |
| 2006-09-01 | 507 | 520 | 507 | 520 | 25,000 | 2,600 |
| 2006-08-31 | 512 | 525 | 511 | 520 | 19,000 | 2,600 |
| 2006-08-30 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2006-08-29 | 520 | 521 | 520 | 521 | 6,000 | 2,605 |
| 2006-08-28 | 525 | 525 | 521 | 521 | 7,000 | 2,605 |
| 2006-08-25 | 525 | 535 | 525 | 525 | 16,000 | 2,625 |
| 2006-08-24 | 529 | 529 | 525 | 525 | 17,000 | 2,625 |
| 2006-08-23 | 529 | 530 | 528 | 529 | 14,000 | 2,645 |
| 2006-08-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-08-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-08-18 | 548 | 548 | 540 | 540 | 6,000 | 2,700 |
| 2006-08-17 | 535 | 540 | 532 | 540 | 5,000 | 2,700 |
| 2006-08-16 | 536 | 545 | 530 | 530 | 11,000 | 2,650 |
| 2006-08-15 | 535 | 540 | 534 | 536 | 16,000 | 2,680 |
| 2006-08-14 | 527 | 535 | 527 | 535 | 8,000 | 2,675 |
| 2006-08-11 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-08-10 | 510 | 527 | 510 | 527 | 3,000 | 2,635 |
| 2006-08-09 | 509 | 510 | 509 | 510 | 2,000 | 2,550 |
| 2006-08-08 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2006-08-07 | 528 | 528 | 512 | 512 | 4,000 | 2,560 |
| 2006-08-04 | 522 | 528 | 522 | 528 | 5,000 | 2,640 |
| 2006-08-03 | 508 | 528 | 508 | 528 | 2,000 | 2,640 |
| 2006-08-02 | 501 | 505 | 498 | 503 | 14,000 | 2,515 |
| 2006-08-01 | 502 | 502 | 501 | 501 | 20,000 | 2,505 |
| 2006-07-31 | 501 | 505 | 501 | 501 | 6,000 | 2,505 |
| 2006-07-28 | 495 | 510 | 495 | 500 | 8,000 | 2,500 |
| 2006-07-27 | 492 | 505 | 490 | 505 | 27,000 | 2,525 |
| 2006-07-26 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 2006-07-25 | 530 | 530 | 520 | 520 | 5,000 | 2,600 |
| 2006-07-24 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2006-07-21 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2006-07-20 | 537 | 537 | 535 | 536 | 3,000 | 2,680 |
| 2006-07-19 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2006-07-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-07-14 | 556 | 556 | 545 | 545 | 9,000 | 2,725 |
| 2006-07-13 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2006-07-12 | 550 | 550 | 547 | 547 | 4,000 | 2,735 |
| 2006-07-11 | 551 | 551 | 548 | 550 | 6,000 | 2,750 |
| 2006-07-10 | 555 | 555 | 550 | 551 | 20,000 | 2,755 |
| 2006-07-07 | 560 | 564 | 551 | 564 | 18,000 | 2,820 |
| 2006-07-06 | 558 | 560 | 558 | 560 | 7,000 | 2,800 |
| 2006-07-05 | 560 | 560 | 560 | 560 | 11,000 | 2,800 |
| 2006-07-04 | 561 | 561 | 555 | 560 | 19,000 | 2,800 |
| 2006-07-03 | 575 | 575 | 559 | 560 | 16,000 | 2,800 |
| 2006-06-30 | 570 | 573 | 561 | 573 | 10,000 | 2,865 |
| 2006-06-29 | 554 | 570 | 554 | 561 | 15,000 | 2,805 |
| 2006-06-28 | 556 | 560 | 554 | 560 | 8,000 | 2,800 |
| 2006-06-27 | 587 | 587 | 570 | 575 | 7,000 | 2,875 |
| 2006-06-26 | 589 | 589 | 580 | 588 | 8,000 | 2,940 |
| 2006-06-23 | 589 | 589 | 583 | 589 | 8,000 | 2,945 |
| 2006-06-22 | 590 | 595 | 590 | 590 | 11,000 | 2,950 |
| 2006-06-21 | 590 | 600 | 590 | 590 | 6,000 | 2,950 |
| 2006-06-20 | 589 | 590 | 589 | 590 | 5,000 | 2,950 |
| 2006-06-19 | 590 | 594 | 584 | 590 | 9,000 | 2,950 |
| 2006-06-16 | 611 | 640 | 610 | 640 | 6,000 | 3,200 |
| 2006-06-15 | 570 | 610 | 570 | 610 | 5,000 | 3,050 |
| 2006-06-14 | 550 | 550 | 545 | 550 | 7,000 | 2,750 |
| 2006-06-13 | 560 | 570 | 550 | 550 | 11,000 | 2,750 |
| 2006-06-12 | 577 | 577 | 570 | 575 | 8,000 | 2,875 |
| 2006-06-09 | 580 | 580 | 577 | 577 | 16,000 | 2,885 |
| 2006-06-08 | 581 | 581 | 560 | 560 | 11,000 | 2,800 |
| 2006-06-07 | 610 | 633 | 600 | 600 | 7,000 | 3,000 |
| 2006-06-06 | 610 | 610 | 590 | 590 | 10,000 | 2,950 |
| 2006-06-05 | 620 | 620 | 600 | 600 | 13,000 | 3,000 |
| 2006-06-02 | 613 | 613 | 605 | 605 | 3,000 | 3,025 |
| 2006-06-01 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2006-05-30 | 675 | 675 | 644 | 644 | 4,000 | 3,220 |
| 2006-05-29 | 642 | 652 | 642 | 652 | 2,000 | 3,260 |
| 2006-05-26 | 630 | 637 | 630 | 632 | 5,000 | 3,160 |
| 2006-05-25 | 623 | 623 | 620 | 620 | 32,000 | 3,100 |
| 2006-05-24 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-05-23 | 644 | 644 | 615 | 620 | 8,000 | 3,100 |
| 2006-05-22 | 648 | 654 | 644 | 644 | 3,000 | 3,220 |
| 2006-05-19 | 641 | 641 | 641 | 641 | 10,000 | 3,205 |
| 2006-05-18 | 635 | 640 | 635 | 640 | 7,000 | 3,200 |
| 2006-05-17 | 671 | 671 | 638 | 638 | 2,000 | 3,190 |
| 2006-05-16 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2006-05-15 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-05-12 | 705 | 705 | 665 | 665 | 2,000 | 3,325 |
| 2006-05-10 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 2006-05-09 | 713 | 713 | 710 | 710 | 3,000 | 3,550 |
| 2006-05-08 | 718 | 720 | 708 | 708 | 9,000 | 3,540 |
| 2006-05-02 | 715 | 715 | 705 | 706 | 9,000 | 3,530 |
| 2006-05-01 | 711 | 720 | 710 | 720 | 14,000 | 3,600 |
| 2006-04-28 | 649 | 738 | 649 | 710 | 46,000 | 3,550 |
| 2006-04-27 | 670 | 670 | 639 | 639 | 15,000 | 3,195 |
| 2006-04-26 | 670 | 680 | 670 | 670 | 5,000 | 3,350 |
| 2006-04-25 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-04-24 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 2006-04-21 | 715 | 720 | 715 | 715 | 4,000 | 3,575 |
| 2006-04-20 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-04-18 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 2006-04-17 | 741 | 741 | 730 | 730 | 5,000 | 3,650 |
| 2006-04-14 | 721 | 741 | 721 | 741 | 2,000 | 3,705 |
| 2006-04-13 | 740 | 740 | 731 | 731 | 5,000 | 3,655 |
| 2006-04-12 | 738 | 760 | 738 | 742 | 21,000 | 3,710 |
| 2006-04-11 | 739 | 740 | 735 | 739 | 8,000 | 3,695 |
| 2006-04-10 | 724 | 739 | 724 | 739 | 5,000 | 3,695 |
| 2006-04-07 | 730 | 730 | 723 | 724 | 6,000 | 3,620 |
| 2006-04-06 | 720 | 720 | 719 | 720 | 24,000 | 3,600 |
| 2006-04-05 | 730 | 730 | 720 | 720 | 6,000 | 3,600 |
| 2006-04-04 | 728 | 738 | 728 | 729 | 6,000 | 3,645 |
| 2006-04-03 | 718 | 740 | 718 | 728 | 12,000 | 3,640 |
| 2006-03-31 | 730 | 739 | 730 | 739 | 3,000 | 3,695 |
| 2006-03-30 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 2006-03-29 | 745 | 755 | 745 | 745 | 4,000 | 3,725 |
| 2006-03-28 | 762 | 763 | 745 | 745 | 13,000 | 3,725 |
| 2006-03-27 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 2006-03-24 | 764 | 764 | 763 | 763 | 2,000 | 3,815 |
| 2006-03-23 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 2006-03-22 | 728 | 750 | 728 | 750 | 7,000 | 3,750 |
| 2006-03-20 | 710 | 715 | 710 | 715 | 12,000 | 3,575 |
| 2006-03-17 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 2006-03-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-03-14 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2006-03-09 | 735 | 735 | 725 | 735 | 3,000 | 3,675 |
| 2006-03-08 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2006-03-07 | 739 | 740 | 739 | 740 | 2,000 | 3,700 |
| 2006-03-01 | 745 | 746 | 745 | 745 | 6,000 | 3,725 |
| 2006-02-27 | 735 | 745 | 735 | 745 | 4,000 | 3,725 |
| 2006-02-24 | 731 | 732 | 731 | 732 | 6,000 | 3,660 |
| 2006-02-23 | 730 | 735 | 730 | 730 | 12,000 | 3,650 |
| 2006-02-22 | 710 | 730 | 710 | 730 | 6,000 | 3,650 |
| 2006-02-21 | 690 | 700 | 687 | 700 | 15,000 | 3,500 |
| 2006-02-20 | 710 | 713 | 700 | 700 | 7,000 | 3,500 |
| 2006-02-17 | 750 | 751 | 725 | 750 | 14,000 | 3,750 |
| 2006-02-16 | 761 | 771 | 755 | 755 | 3,000 | 3,775 |
| 2006-02-15 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2006-02-14 | 760 | 795 | 750 | 795 | 10,000 | 3,975 |
| 2006-02-13 | 828 | 828 | 820 | 820 | 10,000 | 4,100 |
| 2006-02-10 | 860 | 860 | 840 | 840 | 6,000 | 4,200 |
| 2006-02-09 | 866 | 866 | 860 | 860 | 2,000 | 4,300 |
| 2006-02-08 | 880 | 880 | 870 | 871 | 22,000 | 4,355 |
| 2006-02-07 | 870 | 900 | 870 | 890 | 26,000 | 4,450 |
| 2006-02-06 | 835 | 900 | 820 | 900 | 56,000 | 4,500 |
| 2006-02-03 | 859 | 859 | 833 | 833 | 24,000 | 4,165 |
| 2006-02-02 | 871 | 871 | 868 | 870 | 12,000 | 4,350 |
| 2006-02-01 | 868 | 885 | 811 | 831 | 27,000 | 4,155 |
| 2006-01-31 | 810 | 848 | 810 | 848 | 35,000 | 4,240 |
| 2006-01-30 | 800 | 807 | 800 | 800 | 33,000 | 4,000 |
| 2006-01-27 | 790 | 791 | 790 | 791 | 2,000 | 3,955 |
| 2006-01-26 | 787 | 800 | 787 | 800 | 10,000 | 4,000 |
| 2006-01-25 | 760 | 787 | 760 | 787 | 10,000 | 3,935 |
| 2006-01-24 | 804 | 804 | 800 | 800 | 4,000 | 4,000 |
| 2006-01-23 | 790 | 799 | 769 | 799 | 11,000 | 3,995 |
| 2006-01-20 | 780 | 801 | 780 | 800 | 40,000 | 4,000 |
| 2006-01-19 | 761 | 820 | 761 | 800 | 14,000 | 4,000 |
| 2006-01-18 | 760 | 760 | 720 | 760 | 55,000 | 3,800 |
| 2006-01-17 | 834 | 834 | 820 | 820 | 43,000 | 4,100 |
| 2006-01-16 | 846 | 846 | 812 | 834 | 75,000 | 4,170 |
| 2006-01-13 | 841 | 856 | 841 | 846 | 45,000 | 4,230 |
| 2006-01-12 | 849 | 861 | 835 | 860 | 59,000 | 4,300 |
| 2006-01-11 | 824 | 929 | 820 | 889 | 113,000 | 4,445 |
| 2006-01-10 | 756 | 829 | 756 | 829 | 68,000 | 4,145 |
| 2006-01-06 | 727 | 753 | 725 | 753 | 65,000 | 3,765 |
| 2006-01-05 | 681 | 717 | 681 | 707 | 102,000 | 3,535 |
| 2006-01-04 | 667 | 677 | 666 | 677 | 24,000 | 3,385 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
