1. HOME >
  2. 株価時系列 >
  3. 5921 >
  4. 2011年

5921 川岸工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301821821821823,000910
2011-12-291811811811813,000905
2011-12-281811811811811,000905
2011-12-2718118118018010,000900
2011-12-261811821811816,000905
2011-12-221811811791817,000905
2011-12-2118218218218213,000910
2011-12-2018518518118116,000905
2011-12-161851851851853,000925
2011-12-151831851821859,000925
2011-12-1418118218118211,000910
2011-12-131811811811812,000905
2011-12-121811811811811,000905
2011-12-0918118117717713,000885
2011-12-081821821821821,000910
2011-12-0718018218018210,000910
2011-12-0618218217718016,000900
2011-12-051821821821829,000910
2011-12-0218018318018320,000915
2011-12-0117719017319016,000950
2011-11-301731731721723,000860
2011-11-291721741721738,000865
2011-11-281691691691691,000845
2011-11-251711711691696,000845
2011-11-241721721681688,000840
2011-11-221751751721723,000860
2011-11-211751751731736,000865
2011-11-181781801781802,000900
2011-11-151781791781785,000890
2011-11-141791811791815,000905
2011-11-111801801781796,000895
2011-11-091851851821823,000910
2011-11-081831831821823,000910
2011-11-071831831831832,000915
2011-11-041821821821821,000910
2011-11-021811821811822,000910
2011-11-011851851851851,000925
2011-10-311861871861866,000930
2011-10-2818218718218629,000930
2011-10-271791811791814,000905
2011-10-251791791781795,000895
2011-10-241801801791792,000895
2011-10-211811821811822,000910
2011-10-1917918217818211,000910
2011-10-181781811781816,000905
2011-10-171791791791793,000895
2011-10-141791791771795,000895
2011-10-131791791771778,000885
2011-10-1217617717317712,000885
2011-10-111761781761784,000890
2011-10-0717617617517527,000875
2011-10-061771771761765,000880
2011-10-0517517717417711,000885
2011-10-0418118117317825,000890
2011-10-031831831811834,000915
2011-09-301851851831833,000915
2011-09-291841871831877,000935
2011-09-2818218518118259,000910
2011-09-2719019218719029,000950
2011-09-261991991901907,000950
2011-09-222002001972009,0001,000
2011-09-2120320319720011,0001,000
2011-09-202032032002009,0001,000
2011-09-152072072032074,0001,035
2011-09-142062072012079,0001,035
2011-09-132032032032035,0001,015
2011-09-1220120320120312,0001,015
2011-09-092012032012038,0001,015
2011-09-0820120220020171,0001,005
2011-09-0720020119920110,0001,005
2011-09-061992011992012,0001,005
2011-09-052042052022056,0001,025
2011-09-0120520520420412,0001,020
2011-08-312052052052058,0001,025
2011-08-302082082052056,0001,025
2011-08-2920520520420511,0001,025
2011-08-2620520520420510,0001,025
2011-08-252052052052051,0001,025
2011-08-242022042022027,0001,010
2011-08-232042042042049,0001,020
2011-08-2220421020420417,0001,020
2011-08-192072122072122,0001,060
2011-08-172122132122132,0001,065
2011-08-162062062042069,0001,030
2011-08-152062062062064,0001,030
2011-08-112052062052068,0001,030
2011-08-1021021020320552,0001,025
2011-08-0920320320120317,0001,015
2011-08-0821221320821112,0001,055
2011-08-052182182182182,0001,090
2011-08-042202202182185,0001,090
2011-08-0322122121821910,0001,095
2011-08-022222222212219,0001,105
2011-08-012222222222221,0001,110
2011-07-292242242242244,0001,120
2011-07-272252252242245,0001,120
2011-07-2622622622422538,0001,125
2011-07-252262262262263,0001,130
2011-07-2222722722522710,0001,135
2011-07-212272272272271,0001,135
2011-07-202292292272277,0001,135
2011-07-1923123122922911,0001,145
2011-07-152342352292315,0001,155
2011-07-142292362292365,0001,180
2011-07-1323123123023014,0001,150
2011-07-1223123123023111,0001,155
2011-07-112302312302313,0001,155
2011-07-082352352332346,0001,170
2011-07-072352352352355,0001,175
2011-07-0622922922922914,0001,145
2011-07-0523023022922912,0001,145
2011-07-042312312312315,0001,155
2011-07-0122723022423042,0001,150
2011-06-302252262242247,0001,120
2011-06-292262262232239,0001,115
2011-06-2822622622322422,0001,120
2011-06-272272272262262,0001,130
2011-06-242292292292292,0001,145
2011-06-222292292292292,0001,145
2011-06-202222222212213,0001,105
2011-06-172212232212233,0001,115
2011-06-152252252252251,0001,125
2011-06-142222222222222,0001,110
2011-06-102222222222221,0001,110
2011-06-092202202202204,0001,100
2011-06-082282282202209,0001,100
2011-06-0623523523523519,0001,175
2011-06-022352352352354,0001,175
2011-06-012342352342359,0001,175
2011-05-312292312292313,0001,155
2011-05-3022522721722710,0001,135
2011-05-272212232182234,0001,115
2011-05-262192192192192,0001,095
2011-05-252232242162199,0001,095
2011-05-242202232202234,0001,115
2011-05-2322522520622024,0001,100
2011-05-2022723222723112,0001,155
2011-05-1924024023523516,0001,175
2011-05-1723624123524023,0001,200
2011-05-1625125123723712,0001,185
2011-05-132542542432438,0001,215
2011-05-122552552542543,0001,270
2011-05-1126126125525513,0001,275
2011-05-1026727025726030,0001,300
2011-05-0926626726426710,0001,335
2011-05-062632642632643,0001,320
2011-05-0225626725126215,0001,310
2011-04-2826626625825914,0001,295
2011-04-2726126425726416,0001,320
2011-04-2626426726026115,0001,305
2011-04-2526326525826520,0001,325
2011-04-2227327326227025,0001,350
2011-04-2128128127427613,0001,380
2011-04-2027527927127414,0001,370
2011-04-1927728327128312,0001,415
2011-04-1827528027527810,0001,390
2011-04-1528728727928220,0001,410
2011-04-1429129427528941,0001,445
2011-04-1329730129029342,0001,465
2011-04-1230331029229776,0001,485
2011-04-1129732029529581,0001,475
2011-04-0827728827628834,0001,440
2011-04-0727428326727713,0001,385
2011-04-0627028226827818,0001,390
2011-04-0527727725927759,0001,385
2011-04-0427628527127938,0001,395
2011-04-0128530026827689,0001,380
2011-03-31304304280293108,0001,465
2011-03-30320344301313160,0001,565
2011-03-29290342268320164,0001,600
2011-03-28315330275287237,0001,435
2011-03-25313353310353451,0001,765
2011-03-24229283229273152,0001,365
2011-03-2322623122523156,0001,155
2011-03-2221922621622636,0001,130
2011-03-1820021620020325,0001,015
2011-03-17195195184195147,000975
2011-03-1620821019220354,0001,015
2011-03-1523223220220561,0001,025
2011-03-1424224421723468,0001,170
2011-03-1124524524024010,0001,200
2011-03-092422472422477,0001,235
2011-03-082402402402406,0001,200
2011-03-072392392392391,0001,195
2011-03-0424024023824032,0001,200
2011-03-0323924023924011,0001,200
2011-03-022392392392393,0001,195
2011-03-012352372352372,0001,185
2011-02-252352352352353,0001,175
2011-02-2423723723523513,0001,175
2011-02-232382382382384,0001,190
2011-02-222422422422421,0001,210
2011-02-2124024423824051,0001,200
2011-02-182402402402401,0001,200
2011-02-172392392392393,0001,195
2011-02-162382382352387,0001,190
2011-02-1523824023423835,0001,190
2011-02-1423323323123222,0001,160
2011-02-1022623022622714,0001,135
2011-02-0923323422822924,0001,145
2011-02-082342342342343,0001,170
2011-02-072352352312319,0001,155
2011-02-042322352322354,0001,175
2011-02-0323423523123129,0001,155
2011-02-0123423423323313,0001,165
2011-01-3123523523323312,0001,165
2011-01-282352352352355,0001,175
2011-01-272372402372402,0001,200
2011-01-262352392352395,0001,195
2011-01-252362372362372,0001,185
2011-01-242352352352351,0001,175
2011-01-2123823923623612,0001,180
2011-01-2024424424024115,0001,205
2011-01-192452452432437,0001,215
2011-01-1824024524024510,0001,225
2011-01-172422422402402,0001,200
2011-01-1424524523623619,0001,180
2011-01-1323624323624026,0001,200
2011-01-1223323723023410,0001,170
2011-01-1122923622923313,0001,165
2011-01-072242272242273,0001,135
2011-01-0622622622322416,0001,120
2011-01-0522022622022614,0001,130
2011-01-042192192192193,0001,095

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