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