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