5921 川岸工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 251 | 265 | 249 | 253 | 66,000 | 1,265 |
| 2012-12-27 | 247 | 249 | 242 | 244 | 69,000 | 1,220 |
| 2012-12-26 | 258 | 261 | 238 | 242 | 143,000 | 1,210 |
| 2012-12-25 | 265 | 266 | 254 | 265 | 127,000 | 1,325 |
| 2012-12-21 | 306 | 307 | 243 | 265 | 968,000 | 1,325 |
| 2012-12-20 | 205 | 285 | 205 | 285 | 1,916,000 | 1,425 |
| 2012-12-19 | 200 | 205 | 199 | 205 | 38,000 | 1,025 |
| 2012-12-18 | 200 | 200 | 197 | 198 | 19,000 | 990 |
| 2012-12-17 | 200 | 210 | 200 | 200 | 38,000 | 1,000 |
| 2012-12-14 | 195 | 200 | 195 | 198 | 36,000 | 990 |
| 2012-12-13 | 190 | 196 | 190 | 196 | 22,000 | 980 |
| 2012-12-12 | 182 | 194 | 182 | 187 | 23,000 | 935 |
| 2012-12-11 | 182 | 182 | 181 | 182 | 21,000 | 910 |
| 2012-12-10 | 185 | 185 | 183 | 183 | 7,000 | 915 |
| 2012-12-07 | 182 | 183 | 181 | 183 | 18,000 | 915 |
| 2012-12-06 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2012-12-05 | 178 | 181 | 178 | 181 | 6,000 | 905 |
| 2012-12-04 | 181 | 183 | 176 | 178 | 15,000 | 890 |
| 2012-12-03 | 175 | 182 | 175 | 182 | 19,000 | 910 |
| 2012-11-29 | 171 | 172 | 170 | 170 | 16,000 | 850 |
| 2012-11-28 | 173 | 174 | 170 | 170 | 14,000 | 850 |
| 2012-11-26 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2012-11-22 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2012-11-21 | 171 | 171 | 170 | 170 | 8,000 | 850 |
| 2012-11-20 | 171 | 171 | 171 | 171 | 5,000 | 855 |
| 2012-11-19 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2012-11-16 | 171 | 179 | 171 | 175 | 21,000 | 875 |
| 2012-11-15 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2012-11-14 | 167 | 168 | 167 | 167 | 9,000 | 835 |
| 2012-11-13 | 169 | 169 | 167 | 167 | 5,000 | 835 |
| 2012-11-12 | 165 | 170 | 165 | 170 | 15,000 | 850 |
| 2012-11-09 | 164 | 165 | 163 | 165 | 8,000 | 825 |
| 2012-11-08 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-11-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-11-06 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-11-05 | 163 | 166 | 163 | 166 | 5,000 | 830 |
| 2012-11-02 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-11-01 | 167 | 167 | 167 | 167 | 4,000 | 835 |
| 2012-10-31 | 170 | 170 | 161 | 164 | 40,000 | 820 |
| 2012-10-30 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2012-10-29 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-10-26 | 171 | 171 | 170 | 170 | 5,000 | 850 |
| 2012-10-24 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2012-10-19 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-10-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-10-16 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2012-10-15 | 169 | 169 | 166 | 166 | 3,000 | 830 |
| 2012-10-12 | 167 | 170 | 167 | 170 | 4,000 | 850 |
| 2012-10-11 | 167 | 167 | 166 | 166 | 16,000 | 830 |
| 2012-10-10 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2012-10-09 | 170 | 170 | 168 | 170 | 30,000 | 850 |
| 2012-10-05 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2012-10-04 | 170 | 171 | 170 | 170 | 16,000 | 850 |
| 2012-10-02 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2012-10-01 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-09-28 | 171 | 171 | 171 | 171 | 5,000 | 855 |
| 2012-09-26 | 175 | 175 | 171 | 171 | 6,000 | 855 |
| 2012-09-25 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2012-09-24 | 177 | 177 | 177 | 177 | 15,000 | 885 |
| 2012-09-20 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2012-09-19 | 179 | 180 | 179 | 179 | 14,000 | 895 |
| 2012-09-18 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2012-09-14 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2012-09-12 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2012-09-11 | 174 | 175 | 174 | 175 | 12,000 | 875 |
| 2012-09-10 | 174 | 174 | 174 | 174 | 7,000 | 870 |
| 2012-09-06 | 177 | 177 | 175 | 175 | 2,000 | 875 |
| 2012-09-05 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2012-09-04 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2012-09-03 | 178 | 179 | 177 | 179 | 5,000 | 895 |
| 2012-08-31 | 178 | 179 | 178 | 179 | 2,000 | 895 |
| 2012-08-30 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2012-08-29 | 177 | 177 | 177 | 177 | 6,000 | 885 |
| 2012-08-28 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2012-08-27 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 2012-08-24 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 2012-08-23 | 179 | 179 | 178 | 178 | 17,000 | 890 |
| 2012-08-22 | 179 | 179 | 179 | 179 | 8,000 | 895 |
| 2012-08-21 | 179 | 180 | 179 | 180 | 7,000 | 900 |
| 2012-08-20 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 2012-08-17 | 178 | 181 | 178 | 178 | 62,000 | 890 |
| 2012-08-16 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2012-08-15 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 2012-08-14 | 180 | 180 | 177 | 178 | 19,000 | 890 |
| 2012-08-13 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2012-08-10 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2012-08-08 | 182 | 182 | 181 | 181 | 7,000 | 905 |
| 2012-08-06 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2012-08-03 | 181 | 182 | 180 | 180 | 6,000 | 900 |
| 2012-08-02 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2012-08-01 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2012-07-31 | 183 | 183 | 181 | 181 | 2,000 | 905 |
| 2012-07-30 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2012-07-27 | 182 | 183 | 182 | 183 | 4,000 | 915 |
| 2012-07-26 | 182 | 182 | 182 | 182 | 15,000 | 910 |
| 2012-07-25 | 185 | 185 | 183 | 183 | 9,000 | 915 |
| 2012-07-24 | 185 | 186 | 185 | 185 | 9,000 | 925 |
| 2012-07-23 | 189 | 189 | 188 | 188 | 2,000 | 940 |
| 2012-07-20 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2012-07-19 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2012-07-18 | 188 | 190 | 186 | 190 | 12,000 | 950 |
| 2012-07-17 | 191 | 191 | 187 | 187 | 12,000 | 935 |
| 2012-07-12 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 2012-07-11 | 191 | 191 | 190 | 190 | 13,000 | 950 |
| 2012-07-10 | 192 | 192 | 190 | 190 | 8,000 | 950 |
| 2012-07-09 | 192 | 193 | 192 | 193 | 5,000 | 965 |
| 2012-07-06 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2012-07-03 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2012-07-02 | 194 | 194 | 191 | 191 | 6,000 | 955 |
| 2012-06-29 | 192 | 194 | 190 | 194 | 9,000 | 970 |
| 2012-06-28 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2012-06-27 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2012-06-26 | 190 | 193 | 189 | 190 | 16,000 | 950 |
| 2012-06-25 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2012-06-22 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2012-06-21 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2012-06-20 | 187 | 187 | 185 | 185 | 4,000 | 925 |
| 2012-06-19 | 186 | 186 | 184 | 185 | 6,000 | 925 |
| 2012-06-18 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2012-06-15 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2012-06-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2012-06-13 | 181 | 183 | 181 | 183 | 2,000 | 915 |
| 2012-06-12 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2012-06-11 | 182 | 183 | 182 | 183 | 11,000 | 915 |
| 2012-06-08 | 181 | 182 | 181 | 181 | 5,000 | 905 |
| 2012-06-07 | 182 | 182 | 181 | 182 | 7,000 | 910 |
| 2012-06-06 | 184 | 184 | 179 | 180 | 13,000 | 900 |
| 2012-06-05 | 179 | 180 | 178 | 179 | 8,000 | 895 |
| 2012-06-04 | 180 | 180 | 177 | 179 | 9,000 | 895 |
| 2012-06-01 | 185 | 185 | 180 | 183 | 14,000 | 915 |
| 2012-05-31 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2012-05-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2012-05-29 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2012-05-28 | 182 | 184 | 181 | 184 | 7,000 | 920 |
| 2012-05-25 | 193 | 193 | 187 | 187 | 9,000 | 935 |
| 2012-05-24 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2012-05-23 | 190 | 195 | 190 | 194 | 8,000 | 970 |
| 2012-05-22 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2012-05-21 | 185 | 189 | 184 | 184 | 7,000 | 920 |
| 2012-05-18 | 186 | 186 | 180 | 180 | 34,000 | 900 |
| 2012-05-17 | 190 | 194 | 186 | 194 | 18,000 | 970 |
| 2012-05-16 | 190 | 191 | 190 | 190 | 7,000 | 950 |
| 2012-05-15 | 203 | 203 | 191 | 195 | 24,000 | 975 |
| 2012-05-14 | 199 | 203 | 198 | 203 | 34,000 | 1,015 |
| 2012-05-11 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2012-05-10 | 208 | 208 | 206 | 206 | 14,000 | 1,030 |
| 2012-05-09 | 210 | 210 | 208 | 210 | 10,000 | 1,050 |
| 2012-05-08 | 213 | 213 | 210 | 210 | 5,000 | 1,050 |
| 2012-05-07 | 212 | 212 | 210 | 210 | 15,000 | 1,050 |
| 2012-05-02 | 216 | 216 | 214 | 214 | 2,000 | 1,070 |
| 2012-05-01 | 222 | 222 | 214 | 214 | 19,000 | 1,070 |
| 2012-04-27 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2012-04-26 | 218 | 219 | 218 | 218 | 6,000 | 1,090 |
| 2012-04-25 | 218 | 218 | 218 | 218 | 8,000 | 1,090 |
| 2012-04-24 | 218 | 219 | 218 | 219 | 4,000 | 1,095 |
| 2012-04-23 | 220 | 222 | 218 | 218 | 7,000 | 1,090 |
| 2012-04-20 | 221 | 221 | 217 | 218 | 17,000 | 1,090 |
| 2012-04-19 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2012-04-18 | 218 | 222 | 218 | 218 | 16,000 | 1,090 |
| 2012-04-17 | 219 | 221 | 218 | 221 | 24,000 | 1,105 |
| 2012-04-16 | 223 | 223 | 218 | 221 | 47,000 | 1,105 |
| 2012-04-13 | 222 | 224 | 220 | 224 | 24,000 | 1,120 |
| 2012-04-12 | 225 | 227 | 219 | 225 | 29,000 | 1,125 |
| 2012-04-11 | 235 | 247 | 223 | 224 | 425,000 | 1,120 |
| 2012-04-10 | 224 | 237 | 224 | 237 | 89,000 | 1,185 |
| 2012-04-09 | 219 | 226 | 219 | 223 | 16,000 | 1,115 |
| 2012-04-06 | 220 | 221 | 219 | 219 | 12,000 | 1,095 |
| 2012-04-05 | 220 | 221 | 220 | 221 | 19,000 | 1,105 |
| 2012-04-04 | 223 | 223 | 220 | 222 | 35,000 | 1,110 |
| 2012-04-03 | 221 | 222 | 221 | 221 | 7,000 | 1,105 |
| 2012-04-02 | 221 | 221 | 218 | 218 | 2,000 | 1,090 |
| 2012-03-30 | 216 | 221 | 216 | 221 | 4,000 | 1,105 |
| 2012-03-29 | 220 | 221 | 218 | 221 | 7,000 | 1,105 |
| 2012-03-28 | 217 | 220 | 217 | 220 | 14,000 | 1,100 |
| 2012-03-27 | 219 | 220 | 218 | 220 | 8,000 | 1,100 |
| 2012-03-26 | 218 | 220 | 218 | 219 | 16,000 | 1,095 |
| 2012-03-23 | 219 | 219 | 214 | 218 | 16,000 | 1,090 |
| 2012-03-22 | 223 | 223 | 220 | 220 | 4,000 | 1,100 |
| 2012-03-21 | 222 | 222 | 220 | 220 | 3,000 | 1,100 |
| 2012-03-19 | 218 | 222 | 218 | 222 | 9,000 | 1,110 |
| 2012-03-16 | 220 | 222 | 218 | 218 | 4,000 | 1,090 |
| 2012-03-15 | 222 | 222 | 220 | 220 | 12,000 | 1,100 |
| 2012-03-14 | 224 | 224 | 217 | 223 | 13,000 | 1,115 |
| 2012-03-13 | 218 | 225 | 216 | 223 | 15,000 | 1,115 |
| 2012-03-12 | 219 | 221 | 218 | 219 | 19,000 | 1,095 |
| 2012-03-09 | 215 | 217 | 214 | 217 | 9,000 | 1,085 |
| 2012-03-08 | 218 | 218 | 212 | 215 | 14,000 | 1,075 |
| 2012-03-07 | 228 | 230 | 218 | 218 | 37,000 | 1,090 |
| 2012-03-06 | 214 | 229 | 210 | 228 | 69,000 | 1,140 |
| 2012-03-05 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2012-03-02 | 212 | 212 | 210 | 210 | 5,000 | 1,050 |
| 2012-03-01 | 215 | 215 | 212 | 212 | 5,000 | 1,060 |
| 2012-02-29 | 212 | 216 | 212 | 216 | 11,000 | 1,080 |
| 2012-02-28 | 213 | 213 | 209 | 209 | 21,000 | 1,045 |
| 2012-02-27 | 214 | 216 | 211 | 216 | 21,000 | 1,080 |
| 2012-02-24 | 215 | 217 | 211 | 217 | 9,000 | 1,085 |
| 2012-02-23 | 215 | 216 | 215 | 215 | 9,000 | 1,075 |
| 2012-02-22 | 212 | 212 | 208 | 209 | 6,000 | 1,045 |
| 2012-02-21 | 210 | 210 | 209 | 209 | 10,000 | 1,045 |
| 2012-02-20 | 212 | 218 | 212 | 213 | 19,000 | 1,065 |
| 2012-02-17 | 209 | 212 | 208 | 212 | 18,000 | 1,060 |
| 2012-02-16 | 209 | 209 | 208 | 209 | 6,000 | 1,045 |
| 2012-02-15 | 209 | 211 | 209 | 209 | 6,000 | 1,045 |
| 2012-02-14 | 210 | 210 | 205 | 209 | 14,000 | 1,045 |
| 2012-02-13 | 212 | 212 | 204 | 211 | 16,000 | 1,055 |
| 2012-02-10 | 216 | 217 | 215 | 216 | 20,000 | 1,080 |
| 2012-02-09 | 228 | 230 | 217 | 218 | 39,000 | 1,090 |
| 2012-02-08 | 228 | 228 | 224 | 228 | 19,000 | 1,140 |
| 2012-02-07 | 227 | 228 | 225 | 226 | 23,000 | 1,130 |
| 2012-02-06 | 219 | 224 | 219 | 224 | 27,000 | 1,120 |
| 2012-02-03 | 220 | 226 | 215 | 219 | 27,000 | 1,095 |
| 2012-02-02 | 215 | 222 | 215 | 217 | 29,000 | 1,085 |
| 2012-02-01 | 214 | 214 | 206 | 209 | 33,000 | 1,045 |
| 2012-01-31 | 219 | 221 | 208 | 209 | 49,000 | 1,045 |
| 2012-01-30 | 217 | 218 | 211 | 216 | 77,000 | 1,080 |
| 2012-01-27 | 226 | 226 | 217 | 217 | 29,000 | 1,085 |
| 2012-01-26 | 232 | 233 | 222 | 225 | 34,000 | 1,125 |
| 2012-01-25 | 234 | 237 | 230 | 234 | 48,000 | 1,170 |
| 2012-01-24 | 243 | 243 | 234 | 234 | 32,000 | 1,170 |
| 2012-01-23 | 246 | 247 | 238 | 242 | 94,000 | 1,210 |
| 2012-01-20 | 270 | 274 | 242 | 245 | 245,000 | 1,225 |
| 2012-01-19 | 222 | 285 | 220 | 265 | 507,000 | 1,325 |
| 2012-01-18 | 229 | 230 | 222 | 224 | 50,000 | 1,120 |
| 2012-01-17 | 233 | 233 | 224 | 224 | 31,000 | 1,120 |
| 2012-01-16 | 228 | 232 | 225 | 227 | 71,000 | 1,135 |
| 2012-01-13 | 219 | 224 | 218 | 220 | 37,000 | 1,100 |
| 2012-01-12 | 218 | 228 | 214 | 222 | 27,000 | 1,110 |
| 2012-01-11 | 233 | 240 | 218 | 218 | 114,000 | 1,090 |
| 2012-01-10 | 226 | 226 | 215 | 225 | 51,000 | 1,125 |
| 2012-01-06 | 202 | 227 | 202 | 210 | 148,000 | 1,050 |
| 2012-01-05 | 185 | 202 | 185 | 196 | 66,000 | 980 |
| 2012-01-04 | 187 | 187 | 183 | 185 | 21,000 | 925 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
