5921 川岸工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 423 | 426 | 423 | 426 | 9,000 | 2,130 |
| 2014-12-29 | 423 | 428 | 423 | 423 | 26,000 | 2,115 |
| 2014-12-26 | 413 | 423 | 413 | 423 | 10,000 | 2,115 |
| 2014-12-25 | 419 | 419 | 413 | 413 | 12,000 | 2,065 |
| 2014-12-24 | 415 | 416 | 414 | 416 | 14,000 | 2,080 |
| 2014-12-22 | 427 | 427 | 410 | 414 | 12,000 | 2,070 |
| 2014-12-19 | 418 | 427 | 416 | 427 | 19,000 | 2,135 |
| 2014-12-18 | 420 | 420 | 416 | 416 | 5,000 | 2,080 |
| 2014-12-17 | 411 | 417 | 411 | 416 | 6,000 | 2,080 |
| 2014-12-16 | 410 | 411 | 409 | 409 | 14,000 | 2,045 |
| 2014-12-15 | 420 | 420 | 413 | 413 | 23,000 | 2,065 |
| 2014-12-12 | 409 | 421 | 409 | 420 | 33,000 | 2,100 |
| 2014-12-11 | 406 | 412 | 403 | 407 | 18,000 | 2,035 |
| 2014-12-10 | 411 | 411 | 406 | 406 | 166,000 | 2,030 |
| 2014-12-09 | 415 | 420 | 411 | 411 | 73,000 | 2,055 |
| 2014-12-08 | 432 | 432 | 418 | 418 | 49,000 | 2,090 |
| 2014-12-05 | 426 | 427 | 416 | 419 | 33,000 | 2,095 |
| 2014-12-04 | 410 | 436 | 410 | 429 | 77,000 | 2,145 |
| 2014-12-03 | 415 | 416 | 406 | 410 | 93,000 | 2,050 |
| 2014-12-02 | 420 | 422 | 409 | 416 | 110,000 | 2,080 |
| 2014-12-01 | 427 | 431 | 420 | 420 | 68,000 | 2,100 |
| 2014-11-28 | 430 | 431 | 414 | 422 | 147,000 | 2,110 |
| 2014-11-27 | 442 | 445 | 430 | 438 | 67,000 | 2,190 |
| 2014-11-26 | 446 | 453 | 444 | 448 | 32,000 | 2,240 |
| 2014-11-25 | 452 | 453 | 438 | 449 | 55,000 | 2,245 |
| 2014-11-21 | 451 | 455 | 448 | 448 | 51,000 | 2,240 |
| 2014-11-20 | 460 | 460 | 450 | 450 | 39,000 | 2,250 |
| 2014-11-19 | 460 | 467 | 460 | 461 | 10,000 | 2,305 |
| 2014-11-18 | 457 | 464 | 457 | 460 | 30,000 | 2,300 |
| 2014-11-17 | 463 | 463 | 450 | 462 | 49,000 | 2,310 |
| 2014-11-14 | 460 | 461 | 455 | 455 | 21,000 | 2,275 |
| 2014-11-13 | 463 | 463 | 450 | 458 | 61,000 | 2,290 |
| 2014-11-12 | 480 | 481 | 447 | 463 | 192,000 | 2,315 |
| 2014-11-11 | 585 | 585 | 480 | 481 | 236,000 | 2,405 |
| 2014-11-10 | 567 | 585 | 567 | 580 | 25,000 | 2,900 |
| 2014-11-07 | 567 | 567 | 567 | 567 | 7,000 | 2,835 |
| 2014-11-06 | 559 | 569 | 558 | 567 | 41,000 | 2,835 |
| 2014-11-05 | 561 | 568 | 559 | 559 | 24,000 | 2,795 |
| 2014-11-04 | 577 | 578 | 565 | 569 | 29,000 | 2,845 |
| 2014-10-31 | 564 | 565 | 561 | 565 | 11,000 | 2,825 |
| 2014-10-30 | 565 | 574 | 565 | 574 | 3,000 | 2,870 |
| 2014-10-29 | 557 | 574 | 557 | 574 | 12,000 | 2,870 |
| 2014-10-28 | 555 | 564 | 555 | 560 | 7,000 | 2,800 |
| 2014-10-27 | 555 | 575 | 555 | 565 | 20,000 | 2,825 |
| 2014-10-24 | 559 | 560 | 546 | 555 | 17,000 | 2,775 |
| 2014-10-23 | 544 | 550 | 544 | 550 | 9,000 | 2,750 |
| 2014-10-22 | 556 | 560 | 531 | 559 | 48,000 | 2,795 |
| 2014-10-21 | 583 | 594 | 550 | 556 | 48,000 | 2,780 |
| 2014-10-20 | 505 | 525 | 505 | 525 | 11,000 | 2,625 |
| 2014-10-17 | 503 | 505 | 497 | 503 | 15,000 | 2,515 |
| 2014-10-16 | 494 | 503 | 494 | 503 | 4,000 | 2,515 |
| 2014-10-15 | 503 | 503 | 495 | 503 | 7,000 | 2,515 |
| 2014-10-14 | 492 | 495 | 483 | 495 | 58,000 | 2,475 |
| 2014-10-10 | 515 | 520 | 500 | 520 | 37,000 | 2,600 |
| 2014-10-09 | 542 | 542 | 511 | 519 | 54,000 | 2,595 |
| 2014-10-08 | 540 | 552 | 530 | 552 | 70,000 | 2,760 |
| 2014-10-07 | 549 | 549 | 540 | 549 | 23,000 | 2,745 |
| 2014-10-06 | 547 | 552 | 545 | 550 | 12,000 | 2,750 |
| 2014-10-03 | 542 | 552 | 542 | 552 | 22,000 | 2,760 |
| 2014-10-02 | 557 | 557 | 535 | 552 | 50,000 | 2,760 |
| 2014-10-01 | 559 | 565 | 545 | 558 | 37,000 | 2,790 |
| 2014-09-30 | 555 | 558 | 547 | 558 | 50,000 | 2,790 |
| 2014-09-29 | 549 | 558 | 548 | 554 | 34,000 | 2,770 |
| 2014-09-26 | 559 | 560 | 558 | 559 | 14,000 | 2,795 |
| 2014-09-25 | 561 | 562 | 558 | 561 | 13,000 | 2,805 |
| 2014-09-24 | 561 | 563 | 543 | 559 | 66,000 | 2,795 |
| 2014-09-22 | 571 | 571 | 551 | 565 | 71,000 | 2,825 |
| 2014-09-19 | 563 | 574 | 563 | 571 | 41,000 | 2,855 |
| 2014-09-18 | 575 | 575 | 567 | 567 | 23,000 | 2,835 |
| 2014-09-17 | 592 | 592 | 577 | 581 | 24,000 | 2,905 |
| 2014-09-16 | 600 | 600 | 581 | 592 | 42,000 | 2,960 |
| 2014-09-12 | 597 | 610 | 592 | 593 | 32,000 | 2,965 |
| 2014-09-11 | 599 | 599 | 588 | 588 | 34,000 | 2,940 |
| 2014-09-10 | 590 | 593 | 580 | 588 | 65,000 | 2,940 |
| 2014-09-09 | 588 | 596 | 588 | 596 | 28,000 | 2,980 |
| 2014-09-08 | 579 | 590 | 578 | 589 | 66,000 | 2,945 |
| 2014-09-05 | 591 | 600 | 560 | 589 | 75,000 | 2,945 |
| 2014-09-04 | 602 | 614 | 590 | 600 | 103,000 | 3,000 |
| 2014-09-03 | 574 | 609 | 574 | 584 | 51,000 | 2,920 |
| 2014-09-02 | 600 | 601 | 553 | 575 | 105,000 | 2,875 |
| 2014-09-01 | 548 | 620 | 548 | 600 | 170,000 | 3,000 |
| 2014-08-29 | 536 | 549 | 518 | 549 | 81,000 | 2,745 |
| 2014-08-28 | 534 | 598 | 534 | 535 | 245,000 | 2,675 |
| 2014-08-27 | 494 | 520 | 494 | 519 | 143,000 | 2,595 |
| 2014-08-26 | 483 | 497 | 478 | 497 | 101,000 | 2,485 |
| 2014-08-25 | 475 | 485 | 467 | 484 | 89,000 | 2,420 |
| 2014-08-22 | 461 | 475 | 460 | 475 | 44,000 | 2,375 |
| 2014-08-21 | 466 | 469 | 460 | 460 | 60,000 | 2,300 |
| 2014-08-20 | 476 | 483 | 466 | 474 | 64,000 | 2,370 |
| 2014-08-19 | 459 | 479 | 456 | 475 | 126,000 | 2,375 |
| 2014-08-18 | 443 | 460 | 443 | 451 | 38,000 | 2,255 |
| 2014-08-15 | 438 | 448 | 435 | 442 | 35,000 | 2,210 |
| 2014-08-14 | 429 | 433 | 429 | 430 | 17,000 | 2,150 |
| 2014-08-13 | 420 | 427 | 420 | 425 | 15,000 | 2,125 |
| 2014-08-12 | 438 | 438 | 426 | 426 | 12,000 | 2,130 |
| 2014-08-11 | 414 | 443 | 414 | 425 | 63,000 | 2,125 |
| 2014-08-08 | 404 | 412 | 400 | 412 | 74,000 | 2,060 |
| 2014-08-07 | 409 | 410 | 405 | 409 | 13,000 | 2,045 |
| 2014-08-06 | 409 | 409 | 404 | 409 | 16,000 | 2,045 |
| 2014-08-05 | 414 | 415 | 404 | 410 | 32,000 | 2,050 |
| 2014-08-04 | 412 | 412 | 406 | 410 | 29,000 | 2,050 |
| 2014-08-01 | 413 | 417 | 402 | 417 | 44,000 | 2,085 |
| 2014-07-31 | 417 | 419 | 417 | 419 | 16,000 | 2,095 |
| 2014-07-30 | 417 | 418 | 417 | 417 | 36,000 | 2,085 |
| 2014-07-29 | 422 | 423 | 414 | 417 | 22,000 | 2,085 |
| 2014-07-28 | 406 | 416 | 405 | 416 | 19,000 | 2,080 |
| 2014-07-25 | 400 | 410 | 400 | 406 | 54,000 | 2,030 |
| 2014-07-24 | 415 | 415 | 406 | 406 | 28,000 | 2,030 |
| 2014-07-23 | 416 | 417 | 405 | 417 | 27,000 | 2,085 |
| 2014-07-22 | 419 | 423 | 415 | 416 | 57,000 | 2,080 |
| 2014-07-18 | 385 | 419 | 385 | 412 | 74,000 | 2,060 |
| 2014-07-17 | 388 | 400 | 386 | 391 | 81,000 | 1,955 |
| 2014-07-16 | 389 | 389 | 383 | 383 | 23,000 | 1,915 |
| 2014-07-15 | 388 | 389 | 384 | 389 | 5,000 | 1,945 |
| 2014-07-14 | 384 | 392 | 384 | 388 | 21,000 | 1,940 |
| 2014-07-11 | 377 | 379 | 374 | 377 | 24,000 | 1,885 |
| 2014-07-10 | 382 | 382 | 377 | 378 | 9,000 | 1,890 |
| 2014-07-09 | 378 | 392 | 378 | 389 | 86,000 | 1,945 |
| 2014-07-08 | 376 | 380 | 376 | 379 | 22,000 | 1,895 |
| 2014-07-07 | 374 | 377 | 374 | 374 | 25,000 | 1,870 |
| 2014-07-04 | 372 | 373 | 370 | 373 | 9,000 | 1,865 |
| 2014-07-03 | 368 | 370 | 368 | 370 | 24,000 | 1,850 |
| 2014-07-02 | 369 | 369 | 367 | 367 | 2,000 | 1,835 |
| 2014-07-01 | 370 | 370 | 367 | 367 | 2,000 | 1,835 |
| 2014-06-30 | 372 | 372 | 366 | 366 | 23,000 | 1,830 |
| 2014-06-27 | 370 | 370 | 369 | 369 | 8,000 | 1,845 |
| 2014-06-26 | 371 | 371 | 369 | 370 | 16,000 | 1,850 |
| 2014-06-25 | 371 | 371 | 368 | 369 | 17,000 | 1,845 |
| 2014-06-24 | 376 | 376 | 372 | 372 | 8,000 | 1,860 |
| 2014-06-23 | 377 | 377 | 370 | 376 | 22,000 | 1,880 |
| 2014-06-20 | 375 | 379 | 367 | 369 | 29,000 | 1,845 |
| 2014-06-19 | 365 | 379 | 362 | 375 | 111,000 | 1,875 |
| 2014-06-18 | 357 | 363 | 357 | 359 | 22,000 | 1,795 |
| 2014-06-17 | 358 | 358 | 356 | 356 | 27,000 | 1,780 |
| 2014-06-16 | 359 | 363 | 355 | 355 | 31,000 | 1,775 |
| 2014-06-13 | 348 | 353 | 347 | 353 | 94,000 | 1,765 |
| 2014-06-12 | 349 | 349 | 349 | 349 | 5,000 | 1,745 |
| 2014-06-11 | 349 | 350 | 348 | 350 | 17,000 | 1,750 |
| 2014-06-10 | 349 | 350 | 347 | 349 | 17,000 | 1,745 |
| 2014-06-09 | 350 | 352 | 350 | 352 | 7,000 | 1,760 |
| 2014-06-06 | 348 | 348 | 348 | 348 | 5,000 | 1,740 |
| 2014-06-05 | 349 | 349 | 345 | 347 | 18,000 | 1,735 |
| 2014-06-04 | 347 | 348 | 346 | 346 | 9,000 | 1,730 |
| 2014-06-03 | 352 | 352 | 348 | 349 | 13,000 | 1,745 |
| 2014-06-02 | 344 | 355 | 344 | 352 | 11,000 | 1,760 |
| 2014-05-30 | 343 | 344 | 343 | 344 | 7,000 | 1,720 |
| 2014-05-29 | 344 | 344 | 343 | 343 | 3,000 | 1,715 |
| 2014-05-28 | 344 | 345 | 344 | 345 | 6,000 | 1,725 |
| 2014-05-27 | 345 | 345 | 341 | 344 | 12,000 | 1,720 |
| 2014-05-26 | 342 | 343 | 340 | 340 | 10,000 | 1,700 |
| 2014-05-23 | 344 | 344 | 340 | 342 | 7,000 | 1,710 |
| 2014-05-22 | 339 | 343 | 339 | 343 | 9,000 | 1,715 |
| 2014-05-21 | 333 | 334 | 333 | 334 | 27,000 | 1,670 |
| 2014-05-20 | 339 | 341 | 337 | 337 | 13,000 | 1,685 |
| 2014-05-19 | 348 | 348 | 340 | 342 | 21,000 | 1,710 |
| 2014-05-16 | 360 | 360 | 353 | 355 | 10,000 | 1,775 |
| 2014-05-15 | 344 | 364 | 344 | 353 | 16,000 | 1,765 |
| 2014-05-14 | 355 | 355 | 351 | 351 | 5,000 | 1,755 |
| 2014-05-13 | 358 | 358 | 350 | 353 | 12,000 | 1,765 |
| 2014-05-12 | 358 | 359 | 356 | 358 | 24,000 | 1,790 |
| 2014-05-09 | 360 | 363 | 358 | 358 | 30,000 | 1,790 |
| 2014-05-08 | 360 | 360 | 355 | 360 | 17,000 | 1,800 |
| 2014-05-07 | 360 | 364 | 360 | 360 | 34,000 | 1,800 |
| 2014-05-02 | 360 | 360 | 358 | 360 | 24,000 | 1,800 |
| 2014-05-01 | 353 | 365 | 353 | 358 | 15,000 | 1,790 |
| 2014-04-30 | 350 | 352 | 349 | 352 | 30,000 | 1,760 |
| 2014-04-28 | 350 | 350 | 346 | 346 | 28,000 | 1,730 |
| 2014-04-25 | 350 | 351 | 348 | 350 | 36,000 | 1,750 |
| 2014-04-24 | 350 | 350 | 348 | 348 | 37,000 | 1,740 |
| 2014-04-23 | 347 | 352 | 347 | 350 | 29,000 | 1,750 |
| 2014-04-22 | 345 | 347 | 341 | 347 | 30,000 | 1,735 |
| 2014-04-21 | 353 | 353 | 350 | 350 | 11,000 | 1,750 |
| 2014-04-18 | 345 | 351 | 344 | 351 | 31,000 | 1,755 |
| 2014-04-17 | 341 | 346 | 340 | 346 | 5,000 | 1,730 |
| 2014-04-16 | 333 | 342 | 333 | 341 | 33,000 | 1,705 |
| 2014-04-15 | 332 | 334 | 331 | 331 | 13,000 | 1,655 |
| 2014-04-14 | 332 | 332 | 329 | 331 | 27,000 | 1,655 |
| 2014-04-11 | 338 | 338 | 332 | 336 | 63,000 | 1,680 |
| 2014-04-10 | 348 | 348 | 346 | 346 | 16,000 | 1,730 |
| 2014-04-09 | 348 | 349 | 346 | 346 | 32,000 | 1,730 |
| 2014-04-08 | 355 | 356 | 350 | 356 | 41,000 | 1,780 |
| 2014-04-07 | 354 | 357 | 350 | 355 | 55,000 | 1,775 |
| 2014-04-04 | 350 | 354 | 350 | 353 | 13,000 | 1,765 |
| 2014-04-03 | 345 | 350 | 345 | 350 | 38,000 | 1,750 |
| 2014-04-02 | 343 | 351 | 343 | 350 | 23,000 | 1,750 |
| 2014-04-01 | 338 | 343 | 338 | 343 | 10,000 | 1,715 |
| 2014-03-31 | 339 | 339 | 337 | 338 | 7,000 | 1,690 |
| 2014-03-28 | 341 | 341 | 336 | 336 | 12,000 | 1,680 |
| 2014-03-27 | 329 | 333 | 328 | 333 | 10,000 | 1,665 |
| 2014-03-26 | 333 | 333 | 326 | 329 | 21,000 | 1,645 |
| 2014-03-25 | 324 | 326 | 324 | 325 | 7,000 | 1,625 |
| 2014-03-24 | 322 | 334 | 322 | 328 | 8,000 | 1,640 |
| 2014-03-20 | 329 | 329 | 320 | 327 | 71,000 | 1,635 |
| 2014-03-19 | 331 | 332 | 329 | 330 | 13,000 | 1,650 |
| 2014-03-18 | 329 | 333 | 329 | 331 | 29,000 | 1,655 |
| 2014-03-17 | 339 | 339 | 327 | 328 | 71,000 | 1,640 |
| 2014-03-14 | 334 | 334 | 330 | 331 | 28,000 | 1,655 |
| 2014-03-13 | 334 | 338 | 333 | 338 | 26,000 | 1,690 |
| 2014-03-12 | 335 | 339 | 333 | 339 | 11,000 | 1,695 |
| 2014-03-11 | 346 | 346 | 330 | 338 | 51,000 | 1,690 |
| 2014-03-10 | 344 | 344 | 339 | 339 | 18,000 | 1,695 |
| 2014-03-07 | 346 | 348 | 344 | 347 | 16,000 | 1,735 |
| 2014-03-06 | 343 | 350 | 343 | 348 | 8,000 | 1,740 |
| 2014-03-05 | 344 | 345 | 344 | 344 | 7,000 | 1,720 |
| 2014-03-04 | 342 | 344 | 342 | 344 | 14,000 | 1,720 |
| 2014-03-03 | 346 | 349 | 343 | 343 | 33,000 | 1,715 |
| 2014-02-28 | 335 | 355 | 333 | 351 | 87,000 | 1,755 |
| 2014-02-27 | 336 | 337 | 335 | 335 | 22,000 | 1,675 |
| 2014-02-26 | 340 | 341 | 336 | 341 | 4,000 | 1,705 |
| 2014-02-25 | 340 | 340 | 335 | 340 | 22,000 | 1,700 |
| 2014-02-24 | 338 | 338 | 334 | 334 | 12,000 | 1,670 |
| 2014-02-21 | 324 | 342 | 317 | 340 | 27,000 | 1,700 |
| 2014-02-20 | 317 | 317 | 316 | 317 | 6,000 | 1,585 |
| 2014-02-19 | 310 | 321 | 310 | 318 | 18,000 | 1,590 |
| 2014-02-18 | 311 | 315 | 310 | 315 | 20,000 | 1,575 |
| 2014-02-17 | 314 | 314 | 307 | 309 | 20,000 | 1,545 |
| 2014-02-14 | 322 | 322 | 307 | 311 | 36,000 | 1,555 |
| 2014-02-13 | 328 | 328 | 325 | 326 | 12,000 | 1,630 |
| 2014-02-12 | 334 | 334 | 327 | 327 | 39,000 | 1,635 |
| 2014-02-10 | 338 | 344 | 332 | 332 | 29,000 | 1,660 |
| 2014-02-07 | 325 | 330 | 323 | 327 | 21,000 | 1,635 |
| 2014-02-06 | 305 | 316 | 305 | 316 | 34,000 | 1,580 |
| 2014-02-05 | 308 | 313 | 290 | 307 | 58,000 | 1,535 |
| 2014-02-04 | 314 | 314 | 291 | 300 | 203,000 | 1,500 |
| 2014-02-03 | 356 | 356 | 338 | 338 | 80,000 | 1,690 |
| 2014-01-31 | 362 | 365 | 358 | 358 | 21,000 | 1,790 |
| 2014-01-30 | 368 | 368 | 359 | 365 | 34,000 | 1,825 |
| 2014-01-29 | 362 | 372 | 362 | 372 | 19,000 | 1,860 |
| 2014-01-28 | 367 | 369 | 353 | 354 | 70,000 | 1,770 |
| 2014-01-27 | 374 | 374 | 367 | 367 | 42,000 | 1,835 |
| 2014-01-24 | 377 | 384 | 377 | 383 | 59,000 | 1,915 |
| 2014-01-23 | 375 | 394 | 374 | 393 | 94,000 | 1,965 |
| 2014-01-22 | 371 | 373 | 369 | 372 | 16,000 | 1,860 |
| 2014-01-21 | 373 | 374 | 367 | 370 | 18,000 | 1,850 |
| 2014-01-20 | 372 | 372 | 367 | 372 | 21,000 | 1,860 |
| 2014-01-17 | 368 | 371 | 365 | 371 | 22,000 | 1,855 |
| 2014-01-16 | 374 | 374 | 369 | 370 | 31,000 | 1,850 |
| 2014-01-15 | 376 | 378 | 370 | 373 | 27,000 | 1,865 |
| 2014-01-14 | 364 | 369 | 361 | 369 | 12,000 | 1,845 |
| 2014-01-10 | 369 | 370 | 365 | 368 | 16,000 | 1,840 |
| 2014-01-09 | 363 | 369 | 363 | 369 | 12,000 | 1,845 |
| 2014-01-08 | 363 | 365 | 361 | 364 | 13,000 | 1,820 |
| 2014-01-07 | 365 | 368 | 352 | 367 | 34,000 | 1,835 |
| 2014-01-06 | 369 | 369 | 361 | 367 | 33,000 | 1,835 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
