5921 川岸工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	357	365	351	361	56,000	1,805
2013-12-27	344	352	344	349	29,000	1,745
2013-12-26	343	350	340	347	61,000	1,735
2013-12-25	326	338	326	336	73,000	1,680
2013-12-24	327	333	325	326	390,000	1,630
2013-12-20	327	328	326	328	13,000	1,640
2013-12-19	329	334	329	330	36,000	1,650
2013-12-18	324	338	324	331	25,000	1,655
2013-12-17	333	333	325	327	28,000	1,635
2013-12-16	336	349	326	333	433,000	1,665
2013-12-13	326	340	326	337	37,000	1,685
2013-12-12	328	328	324	326	13,000	1,630
2013-12-11	328	328	324	325	15,000	1,625
2013-12-10	333	333	328	328	354,000	1,640
2013-12-09	329	336	324	335	46,000	1,675
2013-12-06	328	329	324	329	23,000	1,645
2013-12-05	326	328	325	328	14,000	1,640
2013-12-04	333	333	328	328	16,000	1,640
2013-12-03	335	338	330	334	36,000	1,670
2013-12-02	339	339	333	335	18,000	1,675
2013-11-29	333	337	333	335	23,000	1,675
2013-11-28	333	334	328	333	30,000	1,665
2013-11-27	335	335	332	333	10,000	1,665
2013-11-26	333	334	332	332	10,000	1,660
2013-11-25	337	337	333	335	24,000	1,675
2013-11-22	339	339	336	339	17,000	1,695
2013-11-21	339	339	336	336	31,000	1,680
2013-11-20	345	345	339	339	24,000	1,695
2013-11-19	350	350	344	344	13,000	1,720
2013-11-18	346	350	344	350	25,000	1,750
2013-11-15	342	346	339	346	37,000	1,730
2013-11-14	341	344	339	340	22,000	1,700
2013-11-13	346	346	336	339	55,000	1,695
2013-11-12	343	345	338	345	49,000	1,725
2013-11-11	357	372	350	351	127,000	1,755
2013-11-08	342	360	342	349	111,000	1,745
2013-11-07	348	350	342	342	38,000	1,710
2013-11-06	347	351	345	346	123,000	1,730
2013-11-05	359	359	345	349	24,000	1,745
2013-11-01	369	370	351	353	63,000	1,765
2013-10-31	377	383	365	365	42,000	1,825
2013-10-30	365	391	360	380	120,000	1,900
2013-10-29	356	397	356	365	163,000	1,825
2013-10-28	348	356	346	354	25,000	1,770
2013-10-25	354	354	347	348	19,000	1,740
2013-10-24	353	353	346	349	11,000	1,745
2013-10-23	355	355	349	349	13,000	1,745
2013-10-22	358	358	350	352	36,000	1,760
2013-10-21	360	360	352	355	52,000	1,775
2013-10-18	338	360	338	355	48,000	1,775
2013-10-17	343	344	335	337	37,000	1,685
2013-10-16	339	340	336	338	30,000	1,690
2013-10-15	346	350	337	340	47,000	1,700
2013-10-11	363	365	343	346	97,000	1,730
2013-10-10	353	360	353	360	52,000	1,800
2013-10-09	340	354	335	352	47,000	1,760
2013-10-08	324	348	324	346	69,000	1,730
2013-10-07	341	345	328	330	99,000	1,650
2013-10-04	353	360	342	346	264,000	1,730
2013-10-03	358	365	348	358	80,000	1,790
2013-10-02	366	366	351	358	45,000	1,790
2013-10-01	369	369	358	358	95,000	1,790
2013-09-30	380	384	358	365	179,000	1,825
2013-09-27	399	400	383	387	62,000	1,935
2013-09-26	389	399	381	393	89,000	1,965
2013-09-25	408	409	399	400	76,000	2,000
2013-09-24	417	419	397	411	197,000	2,055
2013-09-20	451	451	423	433	125,000	2,165
2013-09-19	441	464	435	447	182,000	2,235
2013-09-18	492	498	420	430	601,000	2,150
2013-09-17	348	420	348	420	425,000	2,100
2013-09-13	351	356	338	340	54,000	1,700
2013-09-12	330	348	328	348	50,000	1,740
2013-09-11	365	365	332	332	162,000	1,660
2013-09-10	356	383	344	367	199,000	1,835
2013-09-09	361	372	330	359	249,000	1,795
2013-09-06	298	298	283	297	45,000	1,485
2013-09-05	300	311	297	299	68,000	1,495
2013-09-04	316	320	287	312	119,000	1,560
2013-09-03	284	309	281	309	89,000	1,545
2013-09-02	263	299	263	280	75,000	1,400
2013-08-30	263	266	263	263	9,000	1,315
2013-08-29	262	262	255	255	36,000	1,275
2013-08-28	265	273	262	262	18,000	1,310
2013-08-27	272	273	268	268	42,000	1,340
2013-08-26	287	287	273	273	15,000	1,365
2013-08-23	279	279	272	279	22,000	1,395
2013-08-22	274	275	271	275	14,000	1,375
2013-08-21	275	278	272	276	22,000	1,380
2013-08-20	282	282	276	280	18,000	1,400
2013-08-19	287	287	280	284	17,000	1,420
2013-08-16	280	283	280	283	4,000	1,415
2013-08-15	286	286	280	280	10,000	1,400
2013-08-14	279	280	276	280	6,000	1,400
2013-08-13	271	280	271	280	7,000	1,400
2013-08-12	280	280	270	271	31,000	1,355
2013-08-09	292	292	278	278	31,000	1,390
2013-08-08	288	296	285	285	38,000	1,425
2013-08-07	302	305	292	293	25,000	1,465
2013-08-06	300	306	300	306	15,000	1,530
2013-08-05	300	310	300	306	15,000	1,530
2013-08-02	295	305	289	301	16,000	1,505
2013-08-01	297	297	295	295	2,000	1,475
2013-07-31	302	304	296	296	9,000	1,480
2013-07-30	281	296	281	296	12,000	1,480
2013-07-29	294	300	286	289	45,000	1,445
2013-07-26	297	302	297	302	11,000	1,510
2013-07-25	308	308	300	305	23,000	1,525
2013-07-24	298	306	296	306	29,000	1,530
2013-07-23	318	318	306	306	12,000	1,530
2013-07-22	315	318	310	315	22,000	1,575
2013-07-19	314	319	295	319	19,000	1,595
2013-07-18	320	320	320	320	1,000	1,600
2013-07-17	317	317	311	316	13,000	1,580
2013-07-16	324	325	317	322	37,000	1,610
2013-07-12	290	326	290	323	65,000	1,615
2013-07-11	284	291	284	290	18,000	1,450
2013-07-10	286	288	285	286	20,000	1,430
2013-07-09	283	286	282	286	14,000	1,430
2013-07-08	296	296	281	283	64,000	1,415
2013-07-05	273	287	273	286	44,000	1,430
2013-07-04	271	273	269	272	17,000	1,360
2013-07-03	280	280	257	269	95,000	1,345
2013-07-02	283	285	275	280	39,000	1,400
2013-07-01	271	280	265	280	39,000	1,400
2013-06-28	257	279	250	278	77,000	1,390
2013-06-27	246	252	231	241	118,000	1,205
2013-06-26	261	266	243	244	263,000	1,220
2013-06-25	289	291	251	261	208,000	1,305
2013-06-24	312	313	292	295	41,000	1,475
2013-06-21	302	307	299	307	26,000	1,535
2013-06-20	317	317	302	309	26,000	1,545
2013-06-19	338	338	320	324	47,000	1,620
2013-06-18	315	339	310	339	80,000	1,695
2013-06-17	312	315	310	315	25,000	1,575
2013-06-14	307	312	298	312	53,000	1,560
2013-06-13	298	307	291	294	42,000	1,470
2013-06-12	286	304	286	304	38,000	1,520
2013-06-11	305	307	300	306	27,000	1,530
2013-06-10	304	304	287	297	61,000	1,485
2013-06-07	308	318	260	280	259,000	1,400
2013-06-06	336	340	303	340	90,000	1,700
2013-06-05	349	360	349	349	16,000	1,745
2013-06-04	341	350	338	345	47,000	1,725
2013-06-03	353	360	350	360	21,000	1,800
2013-05-31	373	373	361	365	12,000	1,825
2013-05-30	370	372	370	372	14,000	1,860
2013-05-29	370	379	369	372	39,000	1,860
2013-05-28	339	373	339	366	48,000	1,830
2013-05-27	336	340	333	339	21,000	1,695
2013-05-24	380	380	340	347	40,000	1,735
2013-05-23	366	366	341	342	45,000	1,710
2013-05-22	377	377	363	374	16,000	1,870
2013-05-21	393	393	378	380	41,000	1,900
2013-05-20	379	393	375	393	59,000	1,965
2013-05-17	338	356	332	355	32,000	1,775
2013-05-16	358	363	306	326	142,000	1,630
2013-05-15	397	398	349	357	126,000	1,785
2013-05-14	396	399	392	397	77,000	1,985
2013-05-13	403	409	400	400	45,000	2,000
2013-05-10	418	418	394	406	77,000	2,030
2013-05-09	405	420	399	418	115,000	2,090
2013-05-08	415	419	404	408	53,000	2,040
2013-05-07	440	440	406	412	184,000	2,060
2013-05-02	449	451	422	432	99,000	2,160
2013-05-01	407	460	404	445	361,000	2,225
2013-04-30	399	405	396	403	45,000	2,015
2013-04-26	396	415	396	405	85,000	2,025
2013-04-25	396	407	396	396	17,000	1,980
2013-04-24	404	410	397	402	44,000	2,010
2013-04-23	406	410	396	396	124,000	1,980
2013-04-22	416	419	407	409	84,000	2,045
2013-04-19	386	409	385	409	43,000	2,045
2013-04-18	394	400	389	392	17,000	1,960
2013-04-17	393	398	390	395	9,000	1,975
2013-04-16	384	401	380	395	28,000	1,975
2013-04-15	383	386	382	384	31,000	1,920
2013-04-12	401	401	390	390	39,000	1,950
2013-04-11	409	411	390	401	60,000	2,005
2013-04-10	405	410	400	408	48,000	2,040
2013-04-09	419	419	399	408	78,000	2,040
2013-04-08	404	418	391	411	95,000	2,055
2013-04-05	400	410	380	400	130,000	2,000
2013-04-04	386	402	383	385	62,000	1,925
2013-04-03	393	397	384	394	37,000	1,970
2013-04-02	392	403	357	385	76,000	1,925
2013-04-01	416	416	386	400	78,000	2,000
2013-03-29	426	426	402	423	57,000	2,115
2013-03-28	437	438	405	426	160,000	2,130
2013-03-27	451	451	435	445	41,000	2,225
2013-03-26	457	468	442	455	107,000	2,275
2013-03-25	460	480	445	480	187,000	2,400
2013-03-22	429	452	415	447	225,000	2,235
2013-03-21	414	431	414	428	80,000	2,140
2013-03-19	392	435	392	431	131,000	2,155
2013-03-18	392	399	388	391	110,000	1,955
2013-03-15	420	426	383	408	147,000	2,040
2013-03-14	435	435	411	425	46,000	2,125
2013-03-13	373	436	352	436	139,000	2,180
2013-03-12	434	434	371	379	165,000	1,895
2013-03-11	373	453	366	435	235,000	2,175
2013-03-08	356	378	355	375	148,000	1,875
2013-03-07	331	353	330	351	136,000	1,755
2013-03-06	348	350	322	331	191,000	1,655
2013-03-05	312	378	305	339	479,000	1,695
2013-03-04	298	305	290	298	275,000	1,490
2013-03-01	277	295	277	290	113,000	1,450
2013-02-28	278	278	259	278	43,000	1,390
2013-02-27	279	279	260	278	76,000	1,390
2013-02-26	251	286	250	279	44,000	1,395
2013-02-25	246	255	245	251	19,000	1,255
2013-02-22	250	250	245	249	15,000	1,245
2013-02-21	262	262	250	250	11,000	1,250
2013-02-20	249	256	249	255	8,000	1,275
2013-02-19	257	257	246	250	16,000	1,250
2013-02-18	257	259	250	250	16,000	1,250
2013-02-15	267	269	256	259	37,000	1,295
2013-02-14	288	288	269	275	28,000	1,375
2013-02-13	290	292	275	280	71,000	1,400
2013-02-12	275	298	268	293	90,000	1,465
2013-02-08	280	280	270	277	21,000	1,385
2013-02-07	281	281	274	280	39,000	1,400
2013-02-06	281	285	280	281	83,000	1,405
2013-02-05	279	288	278	278	103,000	1,390
2013-02-04	271	284	271	273	52,000	1,365
2013-02-01	271	272	269	270	25,000	1,350
2013-01-31	273	273	270	270	20,000	1,350
2013-01-30	276	276	268	274	33,000	1,370
2013-01-29	274	277	271	276	24,000	1,380
2013-01-28	263	272	262	272	26,000	1,360
2013-01-25	262	263	257	259	16,000	1,295
2013-01-24	260	260	257	260	15,000	1,300
2013-01-23	261	269	257	258	38,000	1,290
2013-01-22	272	273	259	259	34,000	1,295
2013-01-21	252	275	252	270	51,000	1,350
2013-01-18	250	264	250	254	27,000	1,270
2013-01-17	260	260	247	247	40,000	1,235
2013-01-16	259	262	256	261	26,000	1,305
2013-01-15	265	265	250	262	41,000	1,310
2013-01-11	266	269	262	262	30,000	1,310
2013-01-10	269	269	262	265	34,000	1,325
2013-01-09	269	274	266	269	83,000	1,345
2013-01-08	266	280	262	265	112,000	1,325
2013-01-07	247	279	242	263	131,000	1,315
2013-01-04	252	259	239	241	77,000	1,205

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