1. HOME >
  2. 株価時系列 >
  3. 5921 >
  4. 2013年

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
2013-12-3035736535136156,0001,805
2013-12-2734435234434929,0001,745
2013-12-2634335034034761,0001,735
2013-12-2532633832633673,0001,680
2013-12-24327333325326390,0001,630
2013-12-2032732832632813,0001,640
2013-12-1932933432933036,0001,650
2013-12-1832433832433125,0001,655
2013-12-1733333332532728,0001,635
2013-12-16336349326333433,0001,665
2013-12-1332634032633737,0001,685
2013-12-1232832832432613,0001,630
2013-12-1132832832432515,0001,625
2013-12-10333333328328354,0001,640
2013-12-0932933632433546,0001,675
2013-12-0632832932432923,0001,645
2013-12-0532632832532814,0001,640
2013-12-0433333332832816,0001,640
2013-12-0333533833033436,0001,670
2013-12-0233933933333518,0001,675
2013-11-2933333733333523,0001,675
2013-11-2833333432833330,0001,665
2013-11-2733533533233310,0001,665
2013-11-2633333433233210,0001,660
2013-11-2533733733333524,0001,675
2013-11-2233933933633917,0001,695
2013-11-2133933933633631,0001,680
2013-11-2034534533933924,0001,695
2013-11-1935035034434413,0001,720
2013-11-1834635034435025,0001,750
2013-11-1534234633934637,0001,730
2013-11-1434134433934022,0001,700
2013-11-1334634633633955,0001,695
2013-11-1234334533834549,0001,725
2013-11-11357372350351127,0001,755
2013-11-08342360342349111,0001,745
2013-11-0734835034234238,0001,710
2013-11-06347351345346123,0001,730
2013-11-0535935934534924,0001,745
2013-11-0136937035135363,0001,765
2013-10-3137738336536542,0001,825
2013-10-30365391360380120,0001,900
2013-10-29356397356365163,0001,825
2013-10-2834835634635425,0001,770
2013-10-2535435434734819,0001,740
2013-10-2435335334634911,0001,745
2013-10-2335535534934913,0001,745
2013-10-2235835835035236,0001,760
2013-10-2136036035235552,0001,775
2013-10-1833836033835548,0001,775
2013-10-1734334433533737,0001,685
2013-10-1633934033633830,0001,690
2013-10-1534635033734047,0001,700
2013-10-1136336534334697,0001,730
2013-10-1035336035336052,0001,800
2013-10-0934035433535247,0001,760
2013-10-0832434832434669,0001,730
2013-10-0734134532833099,0001,650
2013-10-04353360342346264,0001,730
2013-10-0335836534835880,0001,790
2013-10-0236636635135845,0001,790
2013-10-0136936935835895,0001,790
2013-09-30380384358365179,0001,825
2013-09-2739940038338762,0001,935
2013-09-2638939938139389,0001,965
2013-09-2540840939940076,0002,000
2013-09-24417419397411197,0002,055
2013-09-20451451423433125,0002,165
2013-09-19441464435447182,0002,235
2013-09-18492498420430601,0002,150
2013-09-17348420348420425,0002,100
2013-09-1335135633834054,0001,700
2013-09-1233034832834850,0001,740
2013-09-11365365332332162,0001,660
2013-09-10356383344367199,0001,835
2013-09-09361372330359249,0001,795
2013-09-0629829828329745,0001,485
2013-09-0530031129729968,0001,495
2013-09-04316320287312119,0001,560
2013-09-0328430928130989,0001,545
2013-09-0226329926328075,0001,400
2013-08-302632662632639,0001,315
2013-08-2926226225525536,0001,275
2013-08-2826527326226218,0001,310
2013-08-2727227326826842,0001,340
2013-08-2628728727327315,0001,365
2013-08-2327927927227922,0001,395
2013-08-2227427527127514,0001,375
2013-08-2127527827227622,0001,380
2013-08-2028228227628018,0001,400
2013-08-1928728728028417,0001,420
2013-08-162802832802834,0001,415
2013-08-1528628628028010,0001,400
2013-08-142792802762806,0001,400
2013-08-132712802712807,0001,400
2013-08-1228028027027131,0001,355
2013-08-0929229227827831,0001,390
2013-08-0828829628528538,0001,425
2013-08-0730230529229325,0001,465
2013-08-0630030630030615,0001,530
2013-08-0530031030030615,0001,530
2013-08-0229530528930116,0001,505
2013-08-012972972952952,0001,475
2013-07-313023042962969,0001,480
2013-07-3028129628129612,0001,480
2013-07-2929430028628945,0001,445
2013-07-2629730229730211,0001,510
2013-07-2530830830030523,0001,525
2013-07-2429830629630629,0001,530
2013-07-2331831830630612,0001,530
2013-07-2231531831031522,0001,575
2013-07-1931431929531919,0001,595
2013-07-183203203203201,0001,600
2013-07-1731731731131613,0001,580
2013-07-1632432531732237,0001,610
2013-07-1229032629032365,0001,615
2013-07-1128429128429018,0001,450
2013-07-1028628828528620,0001,430
2013-07-0928328628228614,0001,430
2013-07-0829629628128364,0001,415
2013-07-0527328727328644,0001,430
2013-07-0427127326927217,0001,360
2013-07-0328028025726995,0001,345
2013-07-0228328527528039,0001,400
2013-07-0127128026528039,0001,400
2013-06-2825727925027877,0001,390
2013-06-27246252231241118,0001,205
2013-06-26261266243244263,0001,220
2013-06-25289291251261208,0001,305
2013-06-2431231329229541,0001,475
2013-06-2130230729930726,0001,535
2013-06-2031731730230926,0001,545
2013-06-1933833832032447,0001,620
2013-06-1831533931033980,0001,695
2013-06-1731231531031525,0001,575
2013-06-1430731229831253,0001,560
2013-06-1329830729129442,0001,470
2013-06-1228630428630438,0001,520
2013-06-1130530730030627,0001,530
2013-06-1030430428729761,0001,485
2013-06-07308318260280259,0001,400
2013-06-0633634030334090,0001,700
2013-06-0534936034934916,0001,745
2013-06-0434135033834547,0001,725
2013-06-0335336035036021,0001,800
2013-05-3137337336136512,0001,825
2013-05-3037037237037214,0001,860
2013-05-2937037936937239,0001,860
2013-05-2833937333936648,0001,830
2013-05-2733634033333921,0001,695
2013-05-2438038034034740,0001,735
2013-05-2336636634134245,0001,710
2013-05-2237737736337416,0001,870
2013-05-2139339337838041,0001,900
2013-05-2037939337539359,0001,965
2013-05-1733835633235532,0001,775
2013-05-16358363306326142,0001,630
2013-05-15397398349357126,0001,785
2013-05-1439639939239777,0001,985
2013-05-1340340940040045,0002,000
2013-05-1041841839440677,0002,030
2013-05-09405420399418115,0002,090
2013-05-0841541940440853,0002,040
2013-05-07440440406412184,0002,060
2013-05-0244945142243299,0002,160
2013-05-01407460404445361,0002,225
2013-04-3039940539640345,0002,015
2013-04-2639641539640585,0002,025
2013-04-2539640739639617,0001,980
2013-04-2440441039740244,0002,010
2013-04-23406410396396124,0001,980
2013-04-2241641940740984,0002,045
2013-04-1938640938540943,0002,045
2013-04-1839440038939217,0001,960
2013-04-173933983903959,0001,975
2013-04-1638440138039528,0001,975
2013-04-1538338638238431,0001,920
2013-04-1240140139039039,0001,950
2013-04-1140941139040160,0002,005
2013-04-1040541040040848,0002,040
2013-04-0941941939940878,0002,040
2013-04-0840441839141195,0002,055
2013-04-05400410380400130,0002,000
2013-04-0438640238338562,0001,925
2013-04-0339339738439437,0001,970
2013-04-0239240335738576,0001,925
2013-04-0141641638640078,0002,000
2013-03-2942642640242357,0002,115
2013-03-28437438405426160,0002,130
2013-03-2745145143544541,0002,225
2013-03-26457468442455107,0002,275
2013-03-25460480445480187,0002,400
2013-03-22429452415447225,0002,235
2013-03-2141443141442880,0002,140
2013-03-19392435392431131,0002,155
2013-03-18392399388391110,0001,955
2013-03-15420426383408147,0002,040
2013-03-1443543541142546,0002,125
2013-03-13373436352436139,0002,180
2013-03-12434434371379165,0001,895
2013-03-11373453366435235,0002,175
2013-03-08356378355375148,0001,875
2013-03-07331353330351136,0001,755
2013-03-06348350322331191,0001,655
2013-03-05312378305339479,0001,695
2013-03-04298305290298275,0001,490
2013-03-01277295277290113,0001,450
2013-02-2827827825927843,0001,390
2013-02-2727927926027876,0001,390
2013-02-2625128625027944,0001,395
2013-02-2524625524525119,0001,255
2013-02-2225025024524915,0001,245
2013-02-2126226225025011,0001,250
2013-02-202492562492558,0001,275
2013-02-1925725724625016,0001,250
2013-02-1825725925025016,0001,250
2013-02-1526726925625937,0001,295
2013-02-1428828826927528,0001,375
2013-02-1329029227528071,0001,400
2013-02-1227529826829390,0001,465
2013-02-0828028027027721,0001,385
2013-02-0728128127428039,0001,400
2013-02-0628128528028183,0001,405
2013-02-05279288278278103,0001,390
2013-02-0427128427127352,0001,365
2013-02-0127127226927025,0001,350
2013-01-3127327327027020,0001,350
2013-01-3027627626827433,0001,370
2013-01-2927427727127624,0001,380
2013-01-2826327226227226,0001,360
2013-01-2526226325725916,0001,295
2013-01-2426026025726015,0001,300
2013-01-2326126925725838,0001,290
2013-01-2227227325925934,0001,295
2013-01-2125227525227051,0001,350
2013-01-1825026425025427,0001,270
2013-01-1726026024724740,0001,235
2013-01-1625926225626126,0001,305
2013-01-1526526525026241,0001,310
2013-01-1126626926226230,0001,310
2013-01-1026926926226534,0001,325
2013-01-0926927426626983,0001,345
2013-01-08266280262265112,0001,325
2013-01-07247279242263131,0001,315
2013-01-0425225923924177,0001,205

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