5921 川岸工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2009-12-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2009-12-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-12-24 | 230 | 250 | 230 | 250 | 11,000 | 1,250 |
| 2009-12-22 | 230 | 233 | 230 | 233 | 4,000 | 1,165 |
| 2009-12-18 | 232 | 232 | 227 | 227 | 5,000 | 1,135 |
| 2009-12-17 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-12-16 | 235 | 235 | 231 | 231 | 5,000 | 1,155 |
| 2009-12-15 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2009-12-14 | 230 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2009-12-10 | 235 | 235 | 228 | 228 | 6,000 | 1,140 |
| 2009-12-08 | 228 | 238 | 228 | 237 | 4,000 | 1,185 |
| 2009-12-07 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2009-12-03 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 2009-12-02 | 226 | 226 | 222 | 222 | 3,000 | 1,110 |
| 2009-12-01 | 228 | 228 | 227 | 227 | 9,000 | 1,135 |
| 2009-11-30 | 226 | 226 | 225 | 225 | 2,000 | 1,125 |
| 2009-11-27 | 226 | 226 | 225 | 225 | 9,000 | 1,125 |
| 2009-11-26 | 217 | 226 | 217 | 226 | 8,000 | 1,130 |
| 2009-11-25 | 225 | 232 | 218 | 218 | 21,000 | 1,090 |
| 2009-11-24 | 238 | 240 | 235 | 235 | 11,000 | 1,175 |
| 2009-11-20 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-11-18 | 242 | 242 | 241 | 241 | 3,000 | 1,205 |
| 2009-11-17 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2009-11-16 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2009-11-13 | 246 | 251 | 246 | 251 | 5,000 | 1,255 |
| 2009-11-11 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-11-10 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2009-11-09 | 254 | 254 | 247 | 247 | 6,000 | 1,235 |
| 2009-11-05 | 257 | 257 | 254 | 254 | 5,000 | 1,270 |
| 2009-11-04 | 250 | 254 | 250 | 254 | 3,000 | 1,270 |
| 2009-11-02 | 250 | 251 | 250 | 250 | 7,000 | 1,250 |
| 2009-10-30 | 256 | 256 | 250 | 250 | 15,000 | 1,250 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-10-27 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
| 2009-10-26 | 256 | 263 | 255 | 263 | 7,000 | 1,315 |
| 2009-10-23 | 251 | 260 | 251 | 255 | 15,000 | 1,275 |
| 2009-10-22 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-10-21 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2009-10-20 | 255 | 255 | 250 | 250 | 8,000 | 1,250 |
| 2009-10-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2009-10-15 | 252 | 252 | 250 | 252 | 4,000 | 1,260 |
| 2009-10-14 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2009-10-13 | 254 | 257 | 254 | 257 | 4,000 | 1,285 |
| 2009-10-09 | 247 | 247 | 243 | 245 | 7,000 | 1,225 |
| 2009-10-08 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-10-07 | 247 | 247 | 247 | 247 | 4,000 | 1,235 |
| 2009-10-06 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-10-05 | 256 | 259 | 252 | 252 | 6,000 | 1,260 |
| 2009-10-01 | 264 | 264 | 262 | 264 | 5,000 | 1,320 |
| 2009-09-30 | 267 | 272 | 263 | 272 | 14,000 | 1,360 |
| 2009-09-28 | 259 | 260 | 259 | 260 | 12,000 | 1,300 |
| 2009-09-25 | 274 | 274 | 259 | 264 | 14,000 | 1,320 |
| 2009-09-24 | 277 | 280 | 277 | 280 | 8,000 | 1,400 |
| 2009-09-18 | 278 | 278 | 275 | 275 | 24,000 | 1,375 |
| 2009-09-17 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2009-09-16 | 284 | 285 | 284 | 284 | 6,000 | 1,420 |
| 2009-09-15 | 284 | 285 | 284 | 285 | 14,000 | 1,425 |
| 2009-09-14 | 288 | 288 | 285 | 285 | 7,000 | 1,425 |
| 2009-09-11 | 288 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2009-09-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-09-09 | 286 | 289 | 286 | 289 | 7,000 | 1,445 |
| 2009-09-08 | 285 | 288 | 285 | 288 | 3,000 | 1,440 |
| 2009-09-07 | 286 | 286 | 285 | 285 | 5,000 | 1,425 |
| 2009-09-04 | 282 | 284 | 273 | 280 | 16,000 | 1,400 |
| 2009-09-03 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-09-02 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2009-09-01 | 285 | 290 | 285 | 290 | 7,000 | 1,450 |
| 2009-08-31 | 285 | 285 | 285 | 285 | 12,000 | 1,425 |
| 2009-08-28 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-08-27 | 285 | 288 | 285 | 288 | 6,000 | 1,440 |
| 2009-08-26 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2009-08-25 | 282 | 282 | 280 | 280 | 6,000 | 1,400 |
| 2009-08-24 | 282 | 282 | 278 | 278 | 10,000 | 1,390 |
| 2009-08-21 | 278 | 282 | 278 | 280 | 6,000 | 1,400 |
| 2009-08-20 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2009-08-19 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 2009-08-18 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2009-08-17 | 285 | 285 | 279 | 282 | 6,000 | 1,410 |
| 2009-08-14 | 279 | 284 | 279 | 284 | 4,000 | 1,420 |
| 2009-08-13 | 279 | 281 | 279 | 281 | 4,000 | 1,405 |
| 2009-08-12 | 283 | 284 | 280 | 280 | 17,000 | 1,400 |
| 2009-08-11 | 281 | 282 | 277 | 279 | 12,000 | 1,395 |
| 2009-08-10 | 276 | 280 | 273 | 280 | 17,000 | 1,400 |
| 2009-08-07 | 274 | 279 | 273 | 273 | 7,000 | 1,365 |
| 2009-08-06 | 274 | 274 | 271 | 271 | 2,000 | 1,355 |
| 2009-08-05 | 272 | 274 | 270 | 274 | 8,000 | 1,370 |
| 2009-08-04 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
| 2009-08-03 | 271 | 276 | 271 | 275 | 8,000 | 1,375 |
| 2009-07-31 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-07-30 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
| 2009-07-29 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-07-28 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2009-07-27 | 266 | 266 | 261 | 262 | 8,000 | 1,310 |
| 2009-07-24 | 263 | 266 | 263 | 266 | 7,000 | 1,330 |
| 2009-07-23 | 259 | 267 | 259 | 261 | 8,000 | 1,305 |
| 2009-07-22 | 261 | 266 | 261 | 266 | 2,000 | 1,330 |
| 2009-07-21 | 269 | 269 | 256 | 256 | 9,000 | 1,280 |
| 2009-07-17 | 262 | 262 | 260 | 260 | 2,000 | 1,300 |
| 2009-07-16 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 2009-07-15 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-07-14 | 256 | 260 | 256 | 260 | 2,000 | 1,300 |
| 2009-07-13 | 275 | 275 | 250 | 250 | 14,000 | 1,250 |
| 2009-07-10 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2009-07-09 | 270 | 270 | 261 | 270 | 8,000 | 1,350 |
| 2009-07-08 | 271 | 276 | 270 | 276 | 7,000 | 1,380 |
| 2009-07-06 | 274 | 280 | 274 | 276 | 6,000 | 1,380 |
| 2009-07-02 | 274 | 275 | 273 | 274 | 15,000 | 1,370 |
| 2009-07-01 | 273 | 278 | 269 | 272 | 11,000 | 1,360 |
| 2009-06-30 | 269 | 269 | 268 | 268 | 5,000 | 1,340 |
| 2009-06-29 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2009-06-26 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2009-06-25 | 274 | 274 | 248 | 263 | 52,000 | 1,315 |
| 2009-06-23 | 278 | 278 | 270 | 275 | 13,000 | 1,375 |
| 2009-06-22 | 275 | 279 | 275 | 279 | 6,000 | 1,395 |
| 2009-06-19 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2009-06-18 | 280 | 282 | 280 | 282 | 3,000 | 1,410 |
| 2009-06-16 | 284 | 284 | 277 | 280 | 9,000 | 1,400 |
| 2009-06-15 | 284 | 287 | 280 | 287 | 22,000 | 1,435 |
| 2009-06-12 | 275 | 287 | 275 | 280 | 39,000 | 1,400 |
| 2009-06-11 | 270 | 275 | 269 | 275 | 25,000 | 1,375 |
| 2009-06-10 | 265 | 270 | 265 | 267 | 32,000 | 1,335 |
| 2009-06-09 | 263 | 265 | 262 | 264 | 14,000 | 1,320 |
| 2009-06-08 | 266 | 266 | 262 | 265 | 42,000 | 1,325 |
| 2009-06-05 | 263 | 264 | 260 | 264 | 18,000 | 1,320 |
| 2009-06-04 | 263 | 265 | 262 | 264 | 7,000 | 1,320 |
| 2009-06-03 | 261 | 268 | 261 | 268 | 16,000 | 1,340 |
| 2009-06-02 | 266 | 266 | 262 | 263 | 17,000 | 1,315 |
| 2009-06-01 | 264 | 264 | 262 | 262 | 26,000 | 1,310 |
| 2009-05-29 | 263 | 263 | 261 | 261 | 11,000 | 1,305 |
| 2009-05-28 | 261 | 263 | 260 | 263 | 9,000 | 1,315 |
| 2009-05-27 | 265 | 265 | 259 | 260 | 25,000 | 1,300 |
| 2009-05-26 | 273 | 273 | 261 | 270 | 46,000 | 1,350 |
| 2009-05-25 | 266 | 272 | 261 | 272 | 15,000 | 1,360 |
| 2009-05-22 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-05-21 | 271 | 271 | 268 | 270 | 11,000 | 1,350 |
| 2009-05-20 | 289 | 289 | 266 | 278 | 49,000 | 1,390 |
| 2009-05-19 | 294 | 295 | 285 | 290 | 45,000 | 1,450 |
| 2009-05-18 | 295 | 295 | 281 | 290 | 41,000 | 1,450 |
| 2009-05-15 | 278 | 290 | 278 | 290 | 19,000 | 1,450 |
| 2009-05-14 | 276 | 278 | 274 | 278 | 7,000 | 1,390 |
| 2009-05-13 | 275 | 278 | 273 | 278 | 13,000 | 1,390 |
| 2009-05-12 | 269 | 280 | 264 | 280 | 43,000 | 1,400 |
| 2009-05-11 | 257 | 268 | 254 | 268 | 33,000 | 1,340 |
| 2009-05-08 | 254 | 254 | 253 | 254 | 5,000 | 1,270 |
| 2009-05-07 | 255 | 265 | 249 | 254 | 13,000 | 1,270 |
| 2009-04-28 | 246 | 246 | 245 | 245 | 4,000 | 1,225 |
| 2009-04-27 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2009-04-24 | 250 | 250 | 249 | 249 | 6,000 | 1,245 |
| 2009-04-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-04-22 | 255 | 255 | 253 | 253 | 16,000 | 1,265 |
| 2009-04-21 | 257 | 270 | 257 | 270 | 6,000 | 1,350 |
| 2009-04-20 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2009-04-17 | 260 | 265 | 253 | 253 | 6,000 | 1,265 |
| 2009-04-16 | 249 | 259 | 249 | 259 | 4,000 | 1,295 |
| 2009-04-15 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2009-04-10 | 260 | 260 | 245 | 259 | 3,000 | 1,295 |
| 2009-04-08 | 250 | 265 | 250 | 265 | 3,000 | 1,325 |
| 2009-04-06 | 255 | 255 | 255 | 255 | 8,000 | 1,275 |
| 2009-04-02 | 255 | 260 | 255 | 259 | 19,000 | 1,295 |
| 2009-04-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-03-27 | 233 | 233 | 230 | 230 | 4,000 | 1,150 |
| 2009-03-24 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2009-03-23 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-03-18 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-03-17 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-03-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-03-12 | 225 | 230 | 225 | 230 | 5,000 | 1,150 |
| 2009-03-11 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 2009-03-10 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-03-06 | 270 | 275 | 270 | 275 | 5,000 | 1,375 |
| 2009-03-05 | 246 | 283 | 246 | 283 | 13,000 | 1,415 |
| 2009-03-02 | 245 | 247 | 245 | 247 | 5,000 | 1,235 |
| 2009-02-27 | 240 | 246 | 240 | 246 | 3,000 | 1,230 |
| 2009-02-26 | 215 | 220 | 215 | 220 | 4,000 | 1,100 |
| 2009-02-25 | 225 | 225 | 206 | 220 | 10,000 | 1,100 |
| 2009-02-24 | 221 | 225 | 201 | 220 | 8,000 | 1,100 |
| 2009-02-23 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-02-20 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 2009-02-19 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2009-02-18 | 239 | 248 | 239 | 240 | 4,000 | 1,200 |
| 2009-02-17 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2009-02-16 | 231 | 239 | 231 | 239 | 5,000 | 1,195 |
| 2009-01-27 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-01-26 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-01-22 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2009-01-21 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-01-20 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-01-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-01-16 | 223 | 223 | 220 | 220 | 2,000 | 1,100 |
| 2009-01-15 | 227 | 227 | 223 | 223 | 3,000 | 1,115 |
| 2009-01-14 | 233 | 233 | 223 | 223 | 3,000 | 1,115 |
| 2009-01-13 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2009-01-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-01-07 | 221 | 236 | 221 | 236 | 2,000 | 1,180 |
| 2009-01-06 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2009-01-05 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
