5921 川岸工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 321 | 325 | 310 | 325 | 13,000 | 1,625 |
| 2007-12-27 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2007-12-26 | 330 | 330 | 321 | 321 | 5,000 | 1,605 |
| 2007-12-25 | 310 | 320 | 310 | 310 | 14,000 | 1,550 |
| 2007-12-21 | 330 | 331 | 320 | 320 | 14,000 | 1,600 |
| 2007-12-20 | 331 | 331 | 331 | 331 | 9,000 | 1,655 |
| 2007-12-19 | 339 | 339 | 336 | 336 | 6,000 | 1,680 |
| 2007-12-18 | 340 | 340 | 337 | 337 | 9,000 | 1,685 |
| 2007-12-17 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 2007-12-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-12-13 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2007-12-12 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2007-12-11 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 2007-12-10 | 342 | 344 | 342 | 344 | 10,000 | 1,720 |
| 2007-12-07 | 342 | 342 | 339 | 342 | 7,000 | 1,710 |
| 2007-12-06 | 340 | 345 | 339 | 345 | 14,000 | 1,725 |
| 2007-12-05 | 338 | 340 | 338 | 340 | 7,000 | 1,700 |
| 2007-12-03 | 350 | 350 | 345 | 346 | 8,000 | 1,730 |
| 2007-11-30 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2007-11-29 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2007-11-28 | 342 | 345 | 342 | 344 | 5,000 | 1,720 |
| 2007-11-26 | 335 | 341 | 335 | 341 | 3,000 | 1,705 |
| 2007-11-22 | 350 | 351 | 345 | 345 | 12,000 | 1,725 |
| 2007-11-20 | 355 | 355 | 353 | 353 | 4,000 | 1,765 |
| 2007-11-19 | 370 | 376 | 370 | 376 | 4,000 | 1,880 |
| 2007-11-16 | 360 | 361 | 360 | 361 | 9,000 | 1,805 |
| 2007-11-15 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 2007-11-14 | 377 | 377 | 377 | 377 | 4,000 | 1,885 |
| 2007-11-13 | 380 | 380 | 370 | 375 | 3,000 | 1,875 |
| 2007-11-09 | 390 | 390 | 386 | 386 | 3,000 | 1,930 |
| 2007-11-07 | 393 | 393 | 390 | 390 | 2,000 | 1,950 |
| 2007-11-06 | 393 | 393 | 389 | 389 | 13,000 | 1,945 |
| 2007-11-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-11-02 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2007-11-01 | 396 | 396 | 396 | 396 | 5,000 | 1,980 |
| 2007-10-30 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-10-29 | 397 | 405 | 396 | 398 | 5,000 | 1,990 |
| 2007-10-26 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2007-10-25 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2007-10-24 | 410 | 410 | 398 | 404 | 8,000 | 2,020 |
| 2007-10-22 | 405 | 405 | 403 | 403 | 6,000 | 2,015 |
| 2007-10-19 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2007-10-18 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2007-10-17 | 411 | 411 | 405 | 405 | 6,000 | 2,025 |
| 2007-10-16 | 416 | 416 | 416 | 416 | 11,000 | 2,080 |
| 2007-10-12 | 415 | 420 | 411 | 416 | 14,000 | 2,080 |
| 2007-10-11 | 414 | 414 | 414 | 414 | 10,000 | 2,070 |
| 2007-10-10 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2007-10-05 | 420 | 428 | 420 | 423 | 23,000 | 2,115 |
| 2007-10-04 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2007-10-03 | 425 | 425 | 420 | 420 | 3,000 | 2,100 |
| 2007-10-02 | 420 | 426 | 420 | 426 | 12,000 | 2,130 |
| 2007-10-01 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 2007-09-28 | 418 | 425 | 418 | 425 | 8,000 | 2,125 |
| 2007-09-27 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 2007-09-26 | 410 | 411 | 410 | 410 | 5,000 | 2,050 |
| 2007-09-21 | 412 | 415 | 407 | 415 | 18,000 | 2,075 |
| 2007-09-20 | 420 | 420 | 412 | 417 | 4,000 | 2,085 |
| 2007-09-18 | 413 | 416 | 413 | 416 | 15,000 | 2,080 |
| 2007-09-14 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2007-09-13 | 421 | 421 | 405 | 410 | 8,000 | 2,050 |
| 2007-09-11 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2007-09-10 | 421 | 424 | 421 | 424 | 7,000 | 2,120 |
| 2007-09-07 | 429 | 435 | 426 | 426 | 12,000 | 2,130 |
| 2007-09-06 | 430 | 435 | 430 | 435 | 10,000 | 2,175 |
| 2007-09-05 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-09-04 | 446 | 446 | 445 | 445 | 6,000 | 2,225 |
| 2007-09-03 | 455 | 455 | 442 | 442 | 5,000 | 2,210 |
| 2007-08-31 | 428 | 440 | 426 | 440 | 18,000 | 2,200 |
| 2007-08-30 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2007-08-29 | 425 | 433 | 425 | 433 | 6,000 | 2,165 |
| 2007-08-27 | 433 | 433 | 432 | 433 | 6,000 | 2,165 |
| 2007-08-24 | 440 | 440 | 430 | 430 | 3,000 | 2,150 |
| 2007-08-23 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-08-22 | 436 | 436 | 430 | 431 | 10,000 | 2,155 |
| 2007-08-21 | 443 | 443 | 431 | 431 | 3,000 | 2,155 |
| 2007-08-20 | 422 | 431 | 420 | 421 | 20,000 | 2,105 |
| 2007-08-17 | 453 | 454 | 415 | 426 | 33,000 | 2,130 |
| 2007-08-16 | 469 | 469 | 451 | 455 | 11,000 | 2,275 |
| 2007-08-15 | 480 | 480 | 474 | 474 | 6,000 | 2,370 |
| 2007-08-14 | 485 | 485 | 480 | 482 | 5,000 | 2,410 |
| 2007-08-13 | 483 | 492 | 480 | 492 | 6,000 | 2,460 |
| 2007-08-10 | 488 | 493 | 488 | 493 | 2,000 | 2,465 |
| 2007-08-09 | 487 | 496 | 486 | 496 | 10,000 | 2,480 |
| 2007-08-08 | 489 | 493 | 488 | 493 | 5,000 | 2,465 |
| 2007-08-07 | 486 | 488 | 486 | 488 | 5,000 | 2,440 |
| 2007-08-06 | 485 | 496 | 485 | 491 | 18,000 | 2,455 |
| 2007-08-03 | 493 | 493 | 490 | 490 | 3,000 | 2,450 |
| 2007-08-02 | 495 | 495 | 495 | 495 | 7,000 | 2,475 |
| 2007-08-01 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2007-07-31 | 497 | 500 | 497 | 500 | 3,000 | 2,500 |
| 2007-07-30 | 498 | 498 | 495 | 495 | 6,000 | 2,475 |
| 2007-07-27 | 504 | 504 | 496 | 497 | 21,000 | 2,485 |
| 2007-07-25 | 515 | 518 | 515 | 518 | 5,000 | 2,590 |
| 2007-07-24 | 513 | 513 | 508 | 508 | 5,000 | 2,540 |
| 2007-07-23 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-07-20 | 520 | 520 | 511 | 512 | 16,000 | 2,560 |
| 2007-07-19 | 520 | 525 | 518 | 525 | 29,000 | 2,625 |
| 2007-07-18 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 2007-07-17 | 540 | 549 | 530 | 530 | 18,000 | 2,650 |
| 2007-07-13 | 521 | 521 | 520 | 520 | 3,000 | 2,600 |
| 2007-07-12 | 530 | 530 | 521 | 521 | 8,000 | 2,605 |
| 2007-07-11 | 521 | 525 | 511 | 525 | 17,000 | 2,625 |
| 2007-07-10 | 523 | 525 | 521 | 521 | 14,000 | 2,605 |
| 2007-07-09 | 535 | 535 | 510 | 523 | 10,000 | 2,615 |
| 2007-07-06 | 532 | 532 | 514 | 529 | 67,000 | 2,645 |
| 2007-07-05 | 540 | 540 | 523 | 523 | 21,000 | 2,615 |
| 2007-07-04 | 548 | 549 | 538 | 540 | 16,000 | 2,700 |
| 2007-07-03 | 545 | 569 | 536 | 550 | 36,000 | 2,750 |
| 2007-07-02 | 530 | 575 | 524 | 575 | 131,000 | 2,875 |
| 2007-06-29 | 489 | 495 | 484 | 495 | 13,000 | 2,475 |
| 2007-06-28 | 482 | 490 | 481 | 483 | 6,000 | 2,415 |
| 2007-06-27 | 488 | 488 | 486 | 486 | 12,000 | 2,430 |
| 2007-06-26 | 499 | 499 | 497 | 499 | 14,000 | 2,495 |
| 2007-06-25 | 489 | 500 | 489 | 499 | 14,000 | 2,495 |
| 2007-06-22 | 490 | 494 | 477 | 480 | 21,000 | 2,400 |
| 2007-06-21 | 485 | 489 | 482 | 482 | 9,000 | 2,410 |
| 2007-06-20 | 474 | 484 | 473 | 480 | 41,000 | 2,400 |
| 2007-06-19 | 473 | 473 | 468 | 472 | 9,000 | 2,360 |
| 2007-06-18 | 470 | 475 | 469 | 471 | 13,000 | 2,355 |
| 2007-06-15 | 471 | 471 | 465 | 470 | 6,000 | 2,350 |
| 2007-06-14 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2007-06-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-06-12 | 469 | 469 | 464 | 464 | 10,000 | 2,320 |
| 2007-06-11 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2007-06-08 | 467 | 473 | 462 | 473 | 6,000 | 2,365 |
| 2007-06-07 | 466 | 480 | 465 | 472 | 21,000 | 2,360 |
| 2007-06-06 | 470 | 470 | 462 | 464 | 4,000 | 2,320 |
| 2007-06-05 | 465 | 470 | 465 | 470 | 4,000 | 2,350 |
| 2007-06-04 | 459 | 460 | 459 | 460 | 12,000 | 2,300 |
| 2007-06-01 | 460 | 461 | 458 | 460 | 28,000 | 2,300 |
| 2007-05-31 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2007-05-30 | 461 | 461 | 461 | 461 | 3,000 | 2,305 |
| 2007-05-29 | 460 | 460 | 458 | 459 | 8,000 | 2,295 |
| 2007-05-28 | 465 | 469 | 460 | 460 | 35,000 | 2,300 |
| 2007-05-25 | 447 | 472 | 432 | 460 | 57,000 | 2,300 |
| 2007-05-24 | 427 | 442 | 427 | 442 | 4,000 | 2,210 |
| 2007-05-23 | 435 | 441 | 435 | 441 | 5,000 | 2,205 |
| 2007-05-21 | 449 | 450 | 445 | 450 | 17,000 | 2,250 |
| 2007-05-17 | 445 | 450 | 445 | 450 | 21,000 | 2,250 |
| 2007-05-15 | 450 | 450 | 448 | 448 | 7,000 | 2,240 |
| 2007-05-14 | 441 | 449 | 441 | 448 | 19,000 | 2,240 |
| 2007-05-11 | 446 | 451 | 446 | 451 | 16,000 | 2,255 |
| 2007-05-10 | 448 | 448 | 448 | 448 | 8,000 | 2,240 |
| 2007-05-09 | 429 | 439 | 429 | 439 | 19,000 | 2,195 |
| 2007-05-08 | 425 | 432 | 425 | 432 | 8,000 | 2,160 |
| 2007-05-07 | 423 | 425 | 423 | 425 | 7,000 | 2,125 |
| 2007-05-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-05-01 | 423 | 430 | 423 | 430 | 29,000 | 2,150 |
| 2007-04-27 | 406 | 418 | 406 | 416 | 24,000 | 2,080 |
| 2007-04-26 | 412 | 416 | 406 | 406 | 25,000 | 2,030 |
| 2007-04-25 | 412 | 412 | 410 | 410 | 3,000 | 2,050 |
| 2007-04-24 | 418 | 418 | 417 | 417 | 7,000 | 2,085 |
| 2007-04-23 | 414 | 420 | 414 | 420 | 13,000 | 2,100 |
| 2007-04-20 | 413 | 413 | 409 | 409 | 23,000 | 2,045 |
| 2007-04-19 | 421 | 422 | 412 | 412 | 18,000 | 2,060 |
| 2007-04-18 | 425 | 425 | 421 | 422 | 22,000 | 2,110 |
| 2007-04-17 | 425 | 425 | 424 | 425 | 30,000 | 2,125 |
| 2007-04-16 | 421 | 426 | 421 | 425 | 32,000 | 2,125 |
| 2007-04-13 | 427 | 427 | 426 | 426 | 7,000 | 2,130 |
| 2007-04-12 | 430 | 430 | 427 | 427 | 11,000 | 2,135 |
| 2007-04-11 | 433 | 433 | 428 | 429 | 16,000 | 2,145 |
| 2007-04-10 | 435 | 435 | 434 | 435 | 26,000 | 2,175 |
| 2007-04-09 | 440 | 440 | 438 | 438 | 7,000 | 2,190 |
| 2007-04-06 | 441 | 441 | 438 | 440 | 3,000 | 2,200 |
| 2007-04-05 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-04-04 | 438 | 440 | 435 | 435 | 6,000 | 2,175 |
| 2007-04-03 | 440 | 440 | 433 | 438 | 24,000 | 2,190 |
| 2007-04-02 | 448 | 448 | 446 | 446 | 6,000 | 2,230 |
| 2007-03-30 | 445 | 449 | 442 | 449 | 7,000 | 2,245 |
| 2007-03-29 | 444 | 445 | 440 | 445 | 12,000 | 2,225 |
| 2007-03-28 | 449 | 449 | 448 | 448 | 4,000 | 2,240 |
| 2007-03-27 | 445 | 445 | 441 | 441 | 5,000 | 2,205 |
| 2007-03-26 | 456 | 456 | 455 | 455 | 4,000 | 2,275 |
| 2007-03-23 | 449 | 450 | 449 | 449 | 4,000 | 2,245 |
| 2007-03-22 | 448 | 449 | 448 | 449 | 3,000 | 2,245 |
| 2007-03-20 | 450 | 450 | 448 | 448 | 5,000 | 2,240 |
| 2007-03-19 | 451 | 451 | 451 | 451 | 11,000 | 2,255 |
| 2007-03-16 | 455 | 455 | 446 | 451 | 7,000 | 2,255 |
| 2007-03-15 | 454 | 454 | 445 | 453 | 7,000 | 2,265 |
| 2007-03-14 | 453 | 453 | 445 | 445 | 13,000 | 2,225 |
| 2007-03-13 | 452 | 458 | 451 | 458 | 4,000 | 2,290 |
| 2007-03-12 | 451 | 452 | 451 | 451 | 32,000 | 2,255 |
| 2007-03-09 | 451 | 451 | 450 | 450 | 20,000 | 2,250 |
| 2007-03-08 | 451 | 452 | 450 | 450 | 29,000 | 2,250 |
| 2007-03-07 | 455 | 455 | 450 | 452 | 11,000 | 2,260 |
| 2007-03-06 | 443 | 452 | 443 | 451 | 68,000 | 2,255 |
| 2007-03-05 | 455 | 455 | 442 | 442 | 10,000 | 2,210 |
| 2007-03-02 | 457 | 461 | 457 | 461 | 13,000 | 2,305 |
| 2007-03-01 | 455 | 461 | 450 | 461 | 42,000 | 2,305 |
| 2007-02-28 | 455 | 455 | 441 | 453 | 27,000 | 2,265 |
| 2007-02-27 | 479 | 485 | 475 | 475 | 22,000 | 2,375 |
| 2007-02-26 | 461 | 471 | 460 | 470 | 31,000 | 2,350 |
| 2007-02-23 | 447 | 456 | 447 | 456 | 34,000 | 2,280 |
| 2007-02-22 | 456 | 456 | 449 | 449 | 12,000 | 2,245 |
| 2007-02-21 | 442 | 459 | 442 | 452 | 46,000 | 2,260 |
| 2007-02-20 | 442 | 445 | 440 | 445 | 32,000 | 2,225 |
| 2007-02-19 | 445 | 450 | 440 | 440 | 49,000 | 2,200 |
| 2007-02-16 | 446 | 446 | 443 | 443 | 17,000 | 2,215 |
| 2007-02-15 | 445 | 447 | 440 | 447 | 77,000 | 2,235 |
| 2007-02-14 | 446 | 447 | 444 | 444 | 13,000 | 2,220 |
| 2007-02-13 | 447 | 448 | 445 | 445 | 32,000 | 2,225 |
| 2007-02-09 | 445 | 446 | 443 | 446 | 19,000 | 2,230 |
| 2007-02-08 | 446 | 446 | 445 | 445 | 12,000 | 2,225 |
| 2007-02-07 | 444 | 447 | 444 | 445 | 27,000 | 2,225 |
| 2007-02-06 | 447 | 447 | 441 | 443 | 27,000 | 2,215 |
| 2007-02-05 | 449 | 451 | 445 | 445 | 29,000 | 2,225 |
| 2007-02-02 | 445 | 447 | 442 | 444 | 89,000 | 2,220 |
| 2007-02-01 | 446 | 447 | 444 | 445 | 63,000 | 2,225 |
| 2007-01-31 | 455 | 455 | 445 | 447 | 19,000 | 2,235 |
| 2007-01-30 | 457 | 465 | 453 | 456 | 64,000 | 2,280 |
| 2007-01-29 | 446 | 454 | 446 | 450 | 82,000 | 2,250 |
| 2007-01-26 | 452 | 452 | 439 | 444 | 22,000 | 2,220 |
| 2007-01-25 | 449 | 453 | 442 | 442 | 40,000 | 2,210 |
| 2007-01-24 | 446 | 449 | 444 | 444 | 48,000 | 2,220 |
| 2007-01-23 | 436 | 445 | 434 | 441 | 37,000 | 2,205 |
| 2007-01-22 | 433 | 443 | 433 | 436 | 44,000 | 2,180 |
| 2007-01-19 | 431 | 435 | 430 | 430 | 31,000 | 2,150 |
| 2007-01-18 | 431 | 435 | 430 | 431 | 24,000 | 2,155 |
| 2007-01-17 | 433 | 434 | 430 | 430 | 57,000 | 2,150 |
| 2007-01-16 | 430 | 436 | 430 | 436 | 17,000 | 2,180 |
| 2007-01-15 | 431 | 433 | 426 | 426 | 20,000 | 2,130 |
| 2007-01-12 | 429 | 429 | 427 | 427 | 10,000 | 2,135 |
| 2007-01-11 | 433 | 435 | 429 | 429 | 32,000 | 2,145 |
| 2007-01-10 | 445 | 450 | 434 | 434 | 48,000 | 2,170 |
| 2007-01-09 | 422 | 435 | 422 | 435 | 35,000 | 2,175 |
| 2007-01-05 | 432 | 434 | 422 | 423 | 38,000 | 2,115 |
| 2007-01-04 | 433 | 440 | 431 | 431 | 11,000 | 2,155 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
