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
2007-12-2832132531032513,0001,625
2007-12-273213213213212,0001,605
2007-12-263303303213215,0001,605
2007-12-2531032031031014,0001,550
2007-12-2133033132032014,0001,600
2007-12-203313313313319,0001,655
2007-12-193393393363366,0001,680
2007-12-183403403373379,0001,685
2007-12-173453453403408,0001,700
2007-12-143403403403401,0001,700
2007-12-133413413403402,0001,700
2007-12-123403403403407,0001,700
2007-12-113423423413412,0001,705
2007-12-1034234434234410,0001,720
2007-12-073423423393427,0001,710
2007-12-0634034533934514,0001,725
2007-12-053383403383407,0001,700
2007-12-033503503453468,0001,730
2007-11-303493493493493,0001,745
2007-11-293483483483483,0001,740
2007-11-283423453423445,0001,720
2007-11-263353413353413,0001,705
2007-11-2235035134534512,0001,725
2007-11-203553553533534,0001,765
2007-11-193703763703764,0001,880
2007-11-163603613603619,0001,805
2007-11-1538038038038011,0001,900
2007-11-143773773773774,0001,885
2007-11-133803803703753,0001,875
2007-11-093903903863863,0001,930
2007-11-073933933903902,0001,950
2007-11-0639339338938913,0001,945
2007-11-054004004004001,0002,000
2007-11-023963963963962,0001,980
2007-11-013963963963965,0001,980
2007-10-303973973973971,0001,985
2007-10-293974053963985,0001,990
2007-10-263963963963962,0001,980
2007-10-254034034034031,0002,015
2007-10-244104103984048,0002,020
2007-10-224054054034036,0002,015
2007-10-194054054054052,0002,025
2007-10-184054054054052,0002,025
2007-10-174114114054056,0002,025
2007-10-1641641641641611,0002,080
2007-10-1241542041141614,0002,080
2007-10-1141441441441410,0002,070
2007-10-104134134134132,0002,065
2007-10-0542042842042323,0002,115
2007-10-044154154154151,0002,075
2007-10-034254254204203,0002,100
2007-10-0242042642042612,0002,130
2007-10-014214214214214,0002,105
2007-09-284184254184258,0002,125
2007-09-274104154104154,0002,075
2007-09-264104114104105,0002,050
2007-09-2141241540741518,0002,075
2007-09-204204204124174,0002,085
2007-09-1841341641341615,0002,080
2007-09-144094104094103,0002,050
2007-09-134214214054108,0002,050
2007-09-114344344344341,0002,170
2007-09-104214244214247,0002,120
2007-09-0742943542642612,0002,130
2007-09-0643043543043510,0002,175
2007-09-054404404404402,0002,200
2007-09-044464464454456,0002,225
2007-09-034554554424425,0002,210
2007-08-3142844042644018,0002,200
2007-08-304384384384381,0002,190
2007-08-294254334254336,0002,165
2007-08-274334334324336,0002,165
2007-08-244404404304303,0002,150
2007-08-234404404404402,0002,200
2007-08-2243643643043110,0002,155
2007-08-214434434314313,0002,155
2007-08-2042243142042120,0002,105
2007-08-1745345441542633,0002,130
2007-08-1646946945145511,0002,275
2007-08-154804804744746,0002,370
2007-08-144854854804825,0002,410
2007-08-134834924804926,0002,460
2007-08-104884934884932,0002,465
2007-08-0948749648649610,0002,480
2007-08-084894934884935,0002,465
2007-08-074864884864885,0002,440
2007-08-0648549648549118,0002,455
2007-08-034934934904903,0002,450
2007-08-024954954954957,0002,475
2007-08-0150050050050010,0002,500
2007-07-314975004975003,0002,500
2007-07-304984984954956,0002,475
2007-07-2750450449649721,0002,485
2007-07-255155185155185,0002,590
2007-07-245135135085085,0002,540
2007-07-235195195195192,0002,595
2007-07-2052052051151216,0002,560
2007-07-1952052551852529,0002,625
2007-07-185355355305304,0002,650
2007-07-1754054953053018,0002,650
2007-07-135215215205203,0002,600
2007-07-125305305215218,0002,605
2007-07-1152152551152517,0002,625
2007-07-1052352552152114,0002,605
2007-07-0953553551052310,0002,615
2007-07-0653253251452967,0002,645
2007-07-0554054052352321,0002,615
2007-07-0454854953854016,0002,700
2007-07-0354556953655036,0002,750
2007-07-02530575524575131,0002,875
2007-06-2948949548449513,0002,475
2007-06-284824904814836,0002,415
2007-06-2748848848648612,0002,430
2007-06-2649949949749914,0002,495
2007-06-2548950048949914,0002,495
2007-06-2249049447748021,0002,400
2007-06-214854894824829,0002,410
2007-06-2047448447348041,0002,400
2007-06-194734734684729,0002,360
2007-06-1847047546947113,0002,355
2007-06-154714714654706,0002,350
2007-06-144664664664661,0002,330
2007-06-134704704704701,0002,350
2007-06-1246946946446410,0002,320
2007-06-114744744744741,0002,370
2007-06-084674734624736,0002,365
2007-06-0746648046547221,0002,360
2007-06-064704704624644,0002,320
2007-06-054654704654704,0002,350
2007-06-0445946045946012,0002,300
2007-06-0146046145846028,0002,300
2007-05-314604604604602,0002,300
2007-05-304614614614613,0002,305
2007-05-294604604584598,0002,295
2007-05-2846546946046035,0002,300
2007-05-2544747243246057,0002,300
2007-05-244274424274424,0002,210
2007-05-234354414354415,0002,205
2007-05-2144945044545017,0002,250
2007-05-1744545044545021,0002,250
2007-05-154504504484487,0002,240
2007-05-1444144944144819,0002,240
2007-05-1144645144645116,0002,255
2007-05-104484484484488,0002,240
2007-05-0942943942943919,0002,195
2007-05-084254324254328,0002,160
2007-05-074234254234257,0002,125
2007-05-024304304304301,0002,150
2007-05-0142343042343029,0002,150
2007-04-2740641840641624,0002,080
2007-04-2641241640640625,0002,030
2007-04-254124124104103,0002,050
2007-04-244184184174177,0002,085
2007-04-2341442041442013,0002,100
2007-04-2041341340940923,0002,045
2007-04-1942142241241218,0002,060
2007-04-1842542542142222,0002,110
2007-04-1742542542442530,0002,125
2007-04-1642142642142532,0002,125
2007-04-134274274264267,0002,130
2007-04-1243043042742711,0002,135
2007-04-1143343342842916,0002,145
2007-04-1043543543443526,0002,175
2007-04-094404404384387,0002,190
2007-04-064414414384403,0002,200
2007-04-054354354354351,0002,175
2007-04-044384404354356,0002,175
2007-04-0344044043343824,0002,190
2007-04-024484484464466,0002,230
2007-03-304454494424497,0002,245
2007-03-2944444544044512,0002,225
2007-03-284494494484484,0002,240
2007-03-274454454414415,0002,205
2007-03-264564564554554,0002,275
2007-03-234494504494494,0002,245
2007-03-224484494484493,0002,245
2007-03-204504504484485,0002,240
2007-03-1945145145145111,0002,255
2007-03-164554554464517,0002,255
2007-03-154544544454537,0002,265
2007-03-1445345344544513,0002,225
2007-03-134524584514584,0002,290
2007-03-1245145245145132,0002,255
2007-03-0945145145045020,0002,250
2007-03-0845145245045029,0002,250
2007-03-0745545545045211,0002,260
2007-03-0644345244345168,0002,255
2007-03-0545545544244210,0002,210
2007-03-0245746145746113,0002,305
2007-03-0145546145046142,0002,305
2007-02-2845545544145327,0002,265
2007-02-2747948547547522,0002,375
2007-02-2646147146047031,0002,350
2007-02-2344745644745634,0002,280
2007-02-2245645644944912,0002,245
2007-02-2144245944245246,0002,260
2007-02-2044244544044532,0002,225
2007-02-1944545044044049,0002,200
2007-02-1644644644344317,0002,215
2007-02-1544544744044777,0002,235
2007-02-1444644744444413,0002,220
2007-02-1344744844544532,0002,225
2007-02-0944544644344619,0002,230
2007-02-0844644644544512,0002,225
2007-02-0744444744444527,0002,225
2007-02-0644744744144327,0002,215
2007-02-0544945144544529,0002,225
2007-02-0244544744244489,0002,220
2007-02-0144644744444563,0002,225
2007-01-3145545544544719,0002,235
2007-01-3045746545345664,0002,280
2007-01-2944645444645082,0002,250
2007-01-2645245243944422,0002,220
2007-01-2544945344244240,0002,210
2007-01-2444644944444448,0002,220
2007-01-2343644543444137,0002,205
2007-01-2243344343343644,0002,180
2007-01-1943143543043031,0002,150
2007-01-1843143543043124,0002,155
2007-01-1743343443043057,0002,150
2007-01-1643043643043617,0002,180
2007-01-1543143342642620,0002,130
2007-01-1242942942742710,0002,135
2007-01-1143343542942932,0002,145
2007-01-1044545043443448,0002,170
2007-01-0942243542243535,0002,175
2007-01-0543243442242338,0002,115
2007-01-0443344043143111,0002,155

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