5921 川岸工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2008-12-25 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2008-12-24 | 241 | 242 | 240 | 242 | 6,000 | 1,210 |
| 2008-12-22 | 245 | 245 | 240 | 241 | 4,000 | 1,205 |
| 2008-12-19 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-12-18 | 224 | 224 | 224 | 224 | 6,000 | 1,120 |
| 2008-12-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-12-15 | 254 | 254 | 234 | 234 | 4,000 | 1,170 |
| 2008-12-12 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2008-12-11 | 225 | 225 | 223 | 223 | 2,000 | 1,115 |
| 2008-12-10 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-12-05 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-12-03 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-12-02 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-11-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-11-25 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 2008-11-21 | 213 | 250 | 213 | 250 | 7,000 | 1,250 |
| 2008-11-20 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-11-17 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2008-11-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-11-10 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2008-11-07 | 250 | 251 | 250 | 251 | 5,000 | 1,255 |
| 2008-11-06 | 279 | 279 | 273 | 278 | 7,000 | 1,390 |
| 2008-11-05 | 257 | 270 | 257 | 270 | 8,000 | 1,350 |
| 2008-11-04 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-10-31 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2008-10-30 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2008-10-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-10-28 | 197 | 199 | 197 | 199 | 3,000 | 995 |
| 2008-10-24 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2008-10-22 | 200 | 205 | 200 | 201 | 8,000 | 1,005 |
| 2008-10-21 | 209 | 209 | 206 | 206 | 3,000 | 1,030 |
| 2008-10-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-10-17 | 197 | 205 | 197 | 198 | 7,000 | 990 |
| 2008-10-16 | 195 | 195 | 190 | 195 | 11,000 | 975 |
| 2008-10-15 | 210 | 210 | 198 | 200 | 10,000 | 1,000 |
| 2008-10-14 | 187 | 200 | 187 | 195 | 18,000 | 975 |
| 2008-10-10 | 190 | 190 | 150 | 180 | 81,000 | 900 |
| 2008-10-09 | 200 | 200 | 195 | 195 | 9,000 | 975 |
| 2008-10-08 | 212 | 212 | 200 | 200 | 16,000 | 1,000 |
| 2008-10-07 | 231 | 235 | 230 | 235 | 20,000 | 1,175 |
| 2008-10-06 | 250 | 250 | 237 | 237 | 11,000 | 1,185 |
| 2008-10-03 | 258 | 265 | 258 | 265 | 3,000 | 1,325 |
| 2008-10-02 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2008-09-29 | 280 | 280 | 270 | 270 | 6,000 | 1,350 |
| 2008-09-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-09-25 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2008-09-24 | 275 | 276 | 275 | 276 | 9,000 | 1,380 |
| 2008-09-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-09-19 | 270 | 275 | 270 | 275 | 6,000 | 1,375 |
| 2008-09-17 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-09-16 | 285 | 295 | 285 | 295 | 3,000 | 1,475 |
| 2008-09-11 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2008-09-10 | 268 | 273 | 268 | 270 | 4,000 | 1,350 |
| 2008-09-09 | 275 | 275 | 270 | 270 | 12,000 | 1,350 |
| 2008-09-08 | 272 | 272 | 270 | 270 | 3,000 | 1,350 |
| 2008-09-05 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2008-09-04 | 275 | 285 | 275 | 285 | 5,000 | 1,425 |
| 2008-09-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-09-01 | 280 | 280 | 278 | 280 | 4,000 | 1,400 |
| 2008-08-29 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2008-08-28 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2008-08-27 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2008-08-26 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2008-08-25 | 290 | 290 | 285 | 285 | 13,000 | 1,425 |
| 2008-08-22 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-08-20 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-08-15 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2008-08-14 | 300 | 300 | 285 | 285 | 2,000 | 1,425 |
| 2008-08-11 | 306 | 306 | 293 | 300 | 4,000 | 1,500 |
| 2008-08-07 | 313 | 320 | 313 | 315 | 11,000 | 1,575 |
| 2008-08-06 | 309 | 318 | 309 | 318 | 6,000 | 1,590 |
| 2008-08-05 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 2008-08-01 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2008-07-31 | 290 | 291 | 290 | 291 | 10,000 | 1,455 |
| 2008-07-30 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-07-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-07-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-07-18 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2008-07-16 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2008-07-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-07-14 | 295 | 300 | 295 | 300 | 12,000 | 1,500 |
| 2008-07-11 | 285 | 295 | 285 | 295 | 2,000 | 1,475 |
| 2008-07-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-07-04 | 310 | 310 | 295 | 300 | 18,000 | 1,500 |
| 2008-07-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-07-02 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2008-06-27 | 303 | 303 | 303 | 303 | 6,000 | 1,515 |
| 2008-06-25 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2008-06-20 | 306 | 306 | 303 | 303 | 5,000 | 1,515 |
| 2008-06-19 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 2008-06-18 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2008-06-17 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2008-06-16 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2008-06-12 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2008-06-11 | 316 | 317 | 316 | 316 | 4,000 | 1,580 |
| 2008-06-10 | 345 | 345 | 316 | 316 | 9,000 | 1,580 |
| 2008-06-09 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2008-06-06 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2008-06-05 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
| 2008-06-03 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-06-02 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-05-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-05-23 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2008-05-22 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2008-05-21 | 307 | 307 | 300 | 301 | 4,000 | 1,505 |
| 2008-05-20 | 290 | 302 | 285 | 302 | 7,000 | 1,510 |
| 2008-05-19 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2008-05-16 | 281 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2008-05-15 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-05-14 | 288 | 288 | 280 | 285 | 24,000 | 1,425 |
| 2008-05-13 | 288 | 288 | 288 | 288 | 5,000 | 1,440 |
| 2008-05-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2008-05-08 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2008-05-07 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 2008-05-02 | 290 | 292 | 290 | 292 | 11,000 | 1,460 |
| 2008-05-01 | 293 | 294 | 291 | 291 | 5,000 | 1,455 |
| 2008-04-30 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-04-28 | 290 | 292 | 290 | 290 | 14,000 | 1,450 |
| 2008-04-25 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-04-24 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-04-23 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2008-04-22 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-04-21 | 294 | 294 | 284 | 285 | 3,000 | 1,425 |
| 2008-04-17 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-04-16 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-04-15 | 292 | 292 | 287 | 288 | 4,000 | 1,440 |
| 2008-04-14 | 281 | 285 | 281 | 285 | 4,000 | 1,425 |
| 2008-04-11 | 270 | 290 | 270 | 290 | 22,000 | 1,450 |
| 2008-04-10 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2008-04-07 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2008-04-04 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-04-03 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-04-02 | 285 | 287 | 285 | 287 | 2,000 | 1,435 |
| 2008-04-01 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2008-03-31 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2008-03-28 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-03-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-03-24 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2008-03-21 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2008-03-19 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2008-03-18 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2008-03-17 | 288 | 290 | 285 | 290 | 7,000 | 1,450 |
| 2008-03-14 | 290 | 295 | 290 | 295 | 8,000 | 1,475 |
| 2008-03-13 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2008-03-12 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-03-11 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 2008-03-10 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-03-07 | 290 | 294 | 290 | 294 | 3,000 | 1,470 |
| 2008-03-06 | 285 | 290 | 285 | 290 | 7,000 | 1,450 |
| 2008-03-05 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-03-03 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2008-02-29 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2008-02-28 | 291 | 291 | 288 | 288 | 8,000 | 1,440 |
| 2008-02-27 | 287 | 288 | 287 | 287 | 5,000 | 1,435 |
| 2008-02-26 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2008-02-25 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2008-02-22 | 278 | 278 | 276 | 277 | 5,000 | 1,385 |
| 2008-02-21 | 279 | 279 | 277 | 279 | 5,000 | 1,395 |
| 2008-02-20 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2008-02-18 | 282 | 284 | 282 | 284 | 13,000 | 1,420 |
| 2008-02-15 | 281 | 286 | 277 | 277 | 4,000 | 1,385 |
| 2008-02-14 | 278 | 279 | 278 | 278 | 3,000 | 1,390 |
| 2008-02-13 | 274 | 274 | 273 | 273 | 11,000 | 1,365 |
| 2008-02-12 | 281 | 285 | 279 | 279 | 6,000 | 1,395 |
| 2008-02-08 | 272 | 275 | 272 | 275 | 13,000 | 1,375 |
| 2008-02-07 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 2008-02-06 | 270 | 270 | 267 | 270 | 12,000 | 1,350 |
| 2008-02-05 | 276 | 278 | 274 | 274 | 7,000 | 1,370 |
| 2008-02-04 | 288 | 288 | 283 | 283 | 5,000 | 1,415 |
| 2008-02-01 | 278 | 283 | 274 | 274 | 25,000 | 1,370 |
| 2008-01-31 | 281 | 281 | 272 | 274 | 4,000 | 1,370 |
| 2008-01-30 | 261 | 271 | 261 | 271 | 9,000 | 1,355 |
| 2008-01-28 | 260 | 262 | 260 | 260 | 8,000 | 1,300 |
| 2008-01-25 | 250 | 267 | 250 | 267 | 16,000 | 1,335 |
| 2008-01-24 | 252 | 252 | 248 | 250 | 14,000 | 1,250 |
| 2008-01-23 | 241 | 255 | 241 | 249 | 7,000 | 1,245 |
| 2008-01-22 | 245 | 250 | 233 | 246 | 17,000 | 1,230 |
| 2008-01-21 | 250 | 252 | 247 | 247 | 11,000 | 1,235 |
| 2008-01-18 | 234 | 250 | 230 | 245 | 30,000 | 1,225 |
| 2008-01-17 | 260 | 261 | 230 | 254 | 118,000 | 1,270 |
| 2008-01-16 | 295 | 295 | 270 | 270 | 18,000 | 1,350 |
| 2008-01-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2008-01-11 | 301 | 305 | 300 | 305 | 7,000 | 1,525 |
| 2008-01-10 | 305 | 305 | 301 | 301 | 5,000 | 1,505 |
| 2008-01-09 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2008-01-08 | 310 | 316 | 310 | 316 | 5,000 | 1,580 |
| 2008-01-07 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2008-01-04 | 305 | 308 | 305 | 305 | 8,000 | 1,525 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
