5921 川岸工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 217 | 216 | 217 | 12,000 | 1,085 |
| 2010-12-29 | 216 | 217 | 215 | 217 | 37,000 | 1,085 |
| 2010-12-28 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2010-12-27 | 215 | 219 | 215 | 219 | 6,000 | 1,095 |
| 2010-12-24 | 218 | 218 | 215 | 216 | 8,000 | 1,080 |
| 2010-12-22 | 220 | 221 | 218 | 218 | 25,000 | 1,090 |
| 2010-12-21 | 223 | 223 | 219 | 220 | 16,000 | 1,100 |
| 2010-12-20 | 224 | 229 | 224 | 224 | 9,000 | 1,120 |
| 2010-12-17 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-12-16 | 220 | 225 | 219 | 220 | 19,000 | 1,100 |
| 2010-12-15 | 224 | 224 | 220 | 220 | 3,000 | 1,100 |
| 2010-12-14 | 219 | 219 | 217 | 219 | 25,000 | 1,095 |
| 2010-12-13 | 220 | 220 | 217 | 217 | 28,000 | 1,085 |
| 2010-12-10 | 218 | 219 | 218 | 218 | 8,000 | 1,090 |
| 2010-12-09 | 219 | 220 | 218 | 218 | 20,000 | 1,090 |
| 2010-12-08 | 220 | 225 | 218 | 219 | 10,000 | 1,095 |
| 2010-12-07 | 217 | 220 | 217 | 220 | 32,000 | 1,100 |
| 2010-12-06 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2010-12-03 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2010-12-02 | 216 | 217 | 216 | 217 | 67,000 | 1,085 |
| 2010-12-01 | 216 | 216 | 215 | 216 | 10,000 | 1,080 |
| 2010-11-30 | 213 | 213 | 212 | 213 | 22,000 | 1,065 |
| 2010-11-29 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2010-11-26 | 211 | 218 | 210 | 212 | 24,000 | 1,060 |
| 2010-11-25 | 210 | 210 | 207 | 207 | 8,000 | 1,035 |
| 2010-11-24 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 2010-11-22 | 209 | 209 | 208 | 209 | 3,000 | 1,045 |
| 2010-11-19 | 207 | 209 | 207 | 209 | 5,000 | 1,045 |
| 2010-11-18 | 205 | 206 | 205 | 206 | 7,000 | 1,030 |
| 2010-11-17 | 206 | 206 | 204 | 204 | 5,000 | 1,020 |
| 2010-11-16 | 202 | 206 | 202 | 206 | 8,000 | 1,030 |
| 2010-11-15 | 208 | 208 | 206 | 207 | 8,000 | 1,035 |
| 2010-11-12 | 213 | 213 | 204 | 205 | 26,000 | 1,025 |
| 2010-11-11 | 221 | 221 | 216 | 216 | 14,000 | 1,080 |
| 2010-11-10 | 210 | 217 | 210 | 217 | 5,000 | 1,085 |
| 2010-11-09 | 217 | 217 | 210 | 210 | 19,000 | 1,050 |
| 2010-11-08 | 220 | 220 | 218 | 219 | 12,000 | 1,095 |
| 2010-11-05 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 2010-11-02 | 221 | 222 | 221 | 222 | 6,000 | 1,110 |
| 2010-10-29 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2010-10-28 | 225 | 225 | 218 | 223 | 11,000 | 1,115 |
| 2010-10-27 | 223 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2010-10-26 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-10-25 | 223 | 223 | 223 | 223 | 10,000 | 1,115 |
| 2010-10-22 | 224 | 224 | 222 | 222 | 8,000 | 1,110 |
| 2010-10-21 | 226 | 226 | 223 | 223 | 13,000 | 1,115 |
| 2010-10-20 | 229 | 229 | 225 | 225 | 16,000 | 1,125 |
| 2010-10-19 | 232 | 232 | 229 | 229 | 4,000 | 1,145 |
| 2010-10-18 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-10-15 | 238 | 238 | 232 | 232 | 3,000 | 1,160 |
| 2010-10-14 | 234 | 235 | 234 | 235 | 3,000 | 1,175 |
| 2010-10-12 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2010-10-08 | 229 | 229 | 228 | 228 | 6,000 | 1,140 |
| 2010-10-07 | 235 | 235 | 232 | 232 | 8,000 | 1,160 |
| 2010-10-06 | 237 | 237 | 234 | 234 | 16,000 | 1,170 |
| 2010-10-05 | 236 | 238 | 236 | 237 | 4,000 | 1,185 |
| 2010-10-04 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2010-10-01 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-09-29 | 242 | 243 | 242 | 243 | 4,000 | 1,215 |
| 2010-09-28 | 248 | 248 | 242 | 247 | 5,000 | 1,235 |
| 2010-09-27 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2010-09-24 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2010-09-22 | 250 | 253 | 250 | 253 | 6,000 | 1,265 |
| 2010-09-21 | 249 | 251 | 249 | 250 | 6,000 | 1,250 |
| 2010-09-16 | 250 | 250 | 241 | 245 | 8,000 | 1,225 |
| 2010-09-15 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2010-09-06 | 249 | 254 | 249 | 253 | 7,000 | 1,265 |
| 2010-09-03 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2010-09-02 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2010-09-01 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2010-08-31 | 238 | 246 | 238 | 241 | 14,000 | 1,205 |
| 2010-08-30 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-08-27 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-08-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-08-25 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2010-08-24 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-08-23 | 242 | 248 | 242 | 244 | 5,000 | 1,220 |
| 2010-08-20 | 250 | 250 | 244 | 244 | 4,000 | 1,220 |
| 2010-08-19 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-08-16 | 254 | 254 | 251 | 251 | 2,000 | 1,255 |
| 2010-08-13 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2010-08-11 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2010-08-10 | 254 | 254 | 249 | 249 | 10,000 | 1,245 |
| 2010-08-09 | 245 | 256 | 245 | 255 | 23,000 | 1,275 |
| 2010-08-06 | 249 | 249 | 248 | 248 | 7,000 | 1,240 |
| 2010-08-05 | 249 | 249 | 248 | 248 | 9,000 | 1,240 |
| 2010-08-04 | 249 | 249 | 248 | 248 | 3,000 | 1,240 |
| 2010-08-03 | 254 | 259 | 254 | 259 | 2,000 | 1,295 |
| 2010-08-02 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-07-30 | 247 | 249 | 247 | 249 | 5,000 | 1,245 |
| 2010-07-28 | 248 | 249 | 248 | 249 | 4,000 | 1,245 |
| 2010-07-26 | 247 | 248 | 245 | 245 | 6,000 | 1,225 |
| 2010-07-23 | 243 | 247 | 243 | 247 | 3,000 | 1,235 |
| 2010-07-22 | 245 | 245 | 242 | 243 | 4,000 | 1,215 |
| 2010-07-21 | 250 | 250 | 246 | 246 | 5,000 | 1,230 |
| 2010-07-20 | 250 | 250 | 242 | 246 | 6,000 | 1,230 |
| 2010-07-16 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2010-07-15 | 252 | 252 | 250 | 250 | 5,000 | 1,250 |
| 2010-07-14 | 252 | 252 | 251 | 251 | 10,000 | 1,255 |
| 2010-07-13 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-07-09 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-07-08 | 253 | 254 | 253 | 254 | 4,000 | 1,270 |
| 2010-07-07 | 252 | 253 | 252 | 253 | 6,000 | 1,265 |
| 2010-07-06 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-07-05 | 250 | 252 | 250 | 252 | 19,000 | 1,260 |
| 2010-07-02 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2010-07-01 | 251 | 252 | 251 | 251 | 16,000 | 1,255 |
| 2010-06-30 | 253 | 253 | 251 | 251 | 5,000 | 1,255 |
| 2010-06-29 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2010-06-28 | 254 | 254 | 252 | 252 | 3,000 | 1,260 |
| 2010-06-25 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2010-06-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-06-23 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2010-06-22 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-06-21 | 254 | 259 | 254 | 259 | 4,000 | 1,295 |
| 2010-06-18 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-06-17 | 254 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2010-06-16 | 257 | 257 | 256 | 256 | 2,000 | 1,280 |
| 2010-06-15 | 260 | 260 | 255 | 256 | 3,000 | 1,280 |
| 2010-06-14 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-06-11 | 252 | 253 | 252 | 253 | 2,000 | 1,265 |
| 2010-06-10 | 252 | 252 | 252 | 252 | 11,000 | 1,260 |
| 2010-06-09 | 254 | 256 | 254 | 254 | 5,000 | 1,270 |
| 2010-06-08 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-06-07 | 255 | 255 | 253 | 253 | 5,000 | 1,265 |
| 2010-06-04 | 257 | 257 | 255 | 255 | 3,000 | 1,275 |
| 2010-06-03 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-06-02 | 253 | 254 | 253 | 254 | 4,000 | 1,270 |
| 2010-06-01 | 256 | 256 | 253 | 255 | 10,000 | 1,275 |
| 2010-05-31 | 256 | 257 | 254 | 254 | 8,000 | 1,270 |
| 2010-05-28 | 253 | 264 | 251 | 256 | 15,000 | 1,280 |
| 2010-05-27 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2010-05-26 | 256 | 256 | 250 | 251 | 9,000 | 1,255 |
| 2010-05-25 | 258 | 258 | 246 | 255 | 13,000 | 1,275 |
| 2010-05-24 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-05-21 | 257 | 258 | 257 | 258 | 3,000 | 1,290 |
| 2010-05-20 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2010-05-19 | 255 | 259 | 255 | 259 | 3,000 | 1,295 |
| 2010-05-18 | 263 | 263 | 258 | 262 | 21,000 | 1,310 |
| 2010-05-17 | 281 | 281 | 271 | 271 | 7,000 | 1,355 |
| 2010-05-14 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 2010-05-13 | 276 | 285 | 276 | 281 | 35,000 | 1,405 |
| 2010-05-12 | 277 | 280 | 273 | 277 | 11,000 | 1,385 |
| 2010-05-11 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2010-05-10 | 283 | 283 | 282 | 282 | 8,000 | 1,410 |
| 2010-05-07 | 273 | 273 | 261 | 268 | 13,000 | 1,340 |
| 2010-05-06 | 285 | 289 | 281 | 281 | 15,000 | 1,405 |
| 2010-04-30 | 285 | 290 | 285 | 290 | 15,000 | 1,450 |
| 2010-04-28 | 294 | 294 | 290 | 290 | 23,000 | 1,450 |
| 2010-04-27 | 280 | 295 | 280 | 295 | 30,000 | 1,475 |
| 2010-04-26 | 286 | 288 | 278 | 286 | 26,000 | 1,430 |
| 2010-04-23 | 272 | 288 | 272 | 280 | 31,000 | 1,400 |
| 2010-04-22 | 271 | 271 | 264 | 264 | 24,000 | 1,320 |
| 2010-04-21 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2010-04-20 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2010-04-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2010-04-15 | 273 | 273 | 269 | 269 | 8,000 | 1,345 |
| 2010-04-14 | 268 | 271 | 268 | 271 | 2,000 | 1,355 |
| 2010-04-13 | 269 | 269 | 268 | 268 | 2,000 | 1,340 |
| 2010-04-12 | 265 | 273 | 265 | 273 | 12,000 | 1,365 |
| 2010-04-08 | 265 | 266 | 264 | 264 | 7,000 | 1,320 |
| 2010-04-07 | 265 | 266 | 264 | 265 | 7,000 | 1,325 |
| 2010-04-06 | 263 | 265 | 263 | 265 | 2,000 | 1,325 |
| 2010-04-05 | 260 | 263 | 260 | 263 | 11,000 | 1,315 |
| 2010-04-02 | 263 | 265 | 261 | 265 | 10,000 | 1,325 |
| 2010-04-01 | 266 | 266 | 258 | 263 | 10,000 | 1,315 |
| 2010-03-31 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2010-03-30 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2010-03-29 | 266 | 266 | 261 | 261 | 3,000 | 1,305 |
| 2010-03-26 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2010-03-25 | 266 | 266 | 260 | 260 | 5,000 | 1,300 |
| 2010-03-24 | 254 | 262 | 254 | 260 | 19,000 | 1,300 |
| 2010-03-23 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-03-18 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-03-17 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-03-16 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2010-03-15 | 256 | 256 | 250 | 253 | 6,000 | 1,265 |
| 2010-03-11 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2010-03-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-03-09 | 247 | 247 | 245 | 245 | 4,000 | 1,225 |
| 2010-03-08 | 249 | 249 | 244 | 244 | 18,000 | 1,220 |
| 2010-03-04 | 248 | 248 | 246 | 246 | 19,000 | 1,230 |
| 2010-03-03 | 248 | 249 | 248 | 249 | 5,000 | 1,245 |
| 2010-03-01 | 255 | 255 | 250 | 250 | 12,000 | 1,250 |
| 2010-02-26 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 2010-02-23 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2010-02-22 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2010-02-19 | 267 | 267 | 267 | 267 | 6,000 | 1,335 |
| 2010-02-17 | 267 | 267 | 265 | 267 | 8,000 | 1,335 |
| 2010-02-15 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2010-02-10 | 263 | 263 | 255 | 255 | 2,000 | 1,275 |
| 2010-02-09 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 2010-02-08 | 260 | 261 | 260 | 261 | 4,000 | 1,305 |
| 2010-02-04 | 264 | 264 | 257 | 257 | 2,000 | 1,285 |
| 2010-02-03 | 261 | 264 | 261 | 264 | 7,000 | 1,320 |
| 2010-02-02 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2010-02-01 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2010-01-28 | 255 | 256 | 255 | 255 | 9,000 | 1,275 |
| 2010-01-26 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2010-01-22 | 279 | 279 | 263 | 263 | 2,000 | 1,315 |
| 2010-01-21 | 258 | 280 | 258 | 280 | 18,000 | 1,400 |
| 2010-01-20 | 275 | 275 | 263 | 271 | 4,000 | 1,355 |
| 2010-01-19 | 261 | 275 | 260 | 275 | 11,000 | 1,375 |
| 2010-01-18 | 245 | 263 | 240 | 263 | 19,000 | 1,315 |
| 2010-01-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-01-14 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-01-12 | 242 | 245 | 240 | 243 | 16,000 | 1,215 |
| 2010-01-08 | 246 | 246 | 243 | 243 | 3,000 | 1,215 |
| 2010-01-07 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2010-01-06 | 240 | 245 | 240 | 245 | 2,000 | 1,225 |
| 2010-01-05 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 2010-01-04 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
