5921 川岸工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 384 | 385 | 380 | 385 | 16,000 | 1,925 |
| 2015-12-29 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2015-12-28 | 382 | 382 | 376 | 376 | 39,000 | 1,880 |
| 2015-12-25 | 377 | 380 | 372 | 373 | 52,000 | 1,865 |
| 2015-12-24 | 384 | 384 | 376 | 377 | 13,000 | 1,885 |
| 2015-12-22 | 381 | 381 | 377 | 381 | 31,000 | 1,905 |
| 2015-12-21 | 380 | 380 | 378 | 378 | 11,000 | 1,890 |
| 2015-12-18 | 382 | 382 | 378 | 378 | 3,000 | 1,890 |
| 2015-12-17 | 380 | 383 | 380 | 381 | 13,000 | 1,905 |
| 2015-12-16 | 378 | 379 | 370 | 379 | 16,000 | 1,895 |
| 2015-12-15 | 383 | 383 | 375 | 375 | 37,000 | 1,875 |
| 2015-12-14 | 389 | 389 | 380 | 384 | 28,000 | 1,920 |
| 2015-12-11 | 390 | 390 | 387 | 390 | 10,000 | 1,950 |
| 2015-12-10 | 390 | 394 | 390 | 394 | 2,000 | 1,970 |
| 2015-12-09 | 393 | 393 | 385 | 393 | 24,000 | 1,965 |
| 2015-12-08 | 392 | 395 | 390 | 390 | 9,000 | 1,950 |
| 2015-12-07 | 394 | 394 | 393 | 393 | 6,000 | 1,965 |
| 2015-12-04 | 395 | 396 | 394 | 394 | 14,000 | 1,970 |
| 2015-12-03 | 395 | 400 | 395 | 396 | 6,000 | 1,980 |
| 2015-12-02 | 402 | 405 | 371 | 395 | 67,000 | 1,975 |
| 2015-12-01 | 398 | 405 | 398 | 404 | 16,000 | 2,020 |
| 2015-11-30 | 397 | 400 | 397 | 400 | 10,000 | 2,000 |
| 2015-11-27 | 395 | 399 | 395 | 397 | 14,000 | 1,985 |
| 2015-11-26 | 402 | 402 | 386 | 395 | 63,000 | 1,975 |
| 2015-11-25 | 401 | 408 | 401 | 404 | 11,000 | 2,020 |
| 2015-11-24 | 401 | 402 | 401 | 402 | 11,000 | 2,010 |
| 2015-11-20 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2015-11-19 | 406 | 406 | 400 | 400 | 17,000 | 2,000 |
| 2015-11-18 | 402 | 402 | 401 | 401 | 7,000 | 2,005 |
| 2015-11-17 | 403 | 403 | 401 | 402 | 6,000 | 2,010 |
| 2015-11-16 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2015-11-13 | 397 | 408 | 396 | 408 | 13,000 | 2,040 |
| 2015-11-12 | 396 | 407 | 396 | 399 | 28,000 | 1,995 |
| 2015-11-11 | 422 | 429 | 392 | 395 | 66,000 | 1,975 |
| 2015-11-10 | 417 | 423 | 417 | 421 | 7,000 | 2,105 |
| 2015-11-09 | 417 | 422 | 416 | 418 | 8,000 | 2,090 |
| 2015-11-06 | 418 | 425 | 417 | 417 | 6,000 | 2,085 |
| 2015-11-05 | 421 | 421 | 418 | 418 | 6,000 | 2,090 |
| 2015-11-04 | 423 | 424 | 421 | 421 | 10,000 | 2,105 |
| 2015-11-02 | 425 | 425 | 423 | 423 | 2,000 | 2,115 |
| 2015-10-30 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2015-10-29 | 429 | 433 | 427 | 427 | 17,000 | 2,135 |
| 2015-10-28 | 426 | 428 | 423 | 423 | 10,000 | 2,115 |
| 2015-10-27 | 430 | 430 | 425 | 430 | 41,000 | 2,150 |
| 2015-10-26 | 432 | 434 | 427 | 430 | 35,000 | 2,150 |
| 2015-10-23 | 405 | 430 | 405 | 430 | 40,000 | 2,150 |
| 2015-10-22 | 393 | 405 | 390 | 405 | 12,000 | 2,025 |
| 2015-10-21 | 391 | 399 | 391 | 393 | 5,000 | 1,965 |
| 2015-10-20 | 396 | 396 | 391 | 391 | 9,000 | 1,955 |
| 2015-10-19 | 390 | 399 | 390 | 396 | 6,000 | 1,980 |
| 2015-10-16 | 392 | 392 | 389 | 389 | 2,000 | 1,945 |
| 2015-10-15 | 388 | 392 | 388 | 392 | 3,000 | 1,960 |
| 2015-10-14 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2015-10-13 | 389 | 389 | 387 | 389 | 9,000 | 1,945 |
| 2015-10-09 | 390 | 397 | 390 | 397 | 3,000 | 1,985 |
| 2015-10-07 | 386 | 395 | 386 | 395 | 7,000 | 1,975 |
| 2015-10-06 | 392 | 395 | 385 | 385 | 11,000 | 1,925 |
| 2015-10-05 | 391 | 392 | 391 | 392 | 4,000 | 1,960 |
| 2015-10-02 | 392 | 392 | 391 | 391 | 3,000 | 1,955 |
| 2015-10-01 | 388 | 391 | 388 | 391 | 32,000 | 1,955 |
| 2015-09-30 | 395 | 395 | 389 | 395 | 8,000 | 1,975 |
| 2015-09-29 | 406 | 406 | 406 | 406 | 5,000 | 2,030 |
| 2015-09-28 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-09-25 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2015-09-24 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2015-09-18 | 407 | 409 | 407 | 409 | 14,000 | 2,045 |
| 2015-09-17 | 410 | 410 | 407 | 407 | 4,000 | 2,035 |
| 2015-09-15 | 406 | 410 | 406 | 410 | 5,000 | 2,050 |
| 2015-09-14 | 410 | 410 | 402 | 405 | 7,000 | 2,025 |
| 2015-09-11 | 407 | 410 | 406 | 410 | 17,000 | 2,050 |
| 2015-09-10 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2015-09-09 | 405 | 407 | 405 | 407 | 2,000 | 2,035 |
| 2015-09-08 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2015-09-07 | 405 | 405 | 390 | 393 | 7,000 | 1,965 |
| 2015-09-04 | 412 | 412 | 400 | 401 | 8,000 | 2,005 |
| 2015-09-03 | 422 | 422 | 407 | 412 | 6,000 | 2,060 |
| 2015-09-02 | 403 | 418 | 400 | 418 | 12,000 | 2,090 |
| 2015-09-01 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-08-31 | 409 | 410 | 409 | 410 | 8,000 | 2,050 |
| 2015-08-28 | 390 | 403 | 390 | 401 | 21,000 | 2,005 |
| 2015-08-27 | 381 | 390 | 381 | 390 | 22,000 | 1,950 |
| 2015-08-26 | 390 | 390 | 374 | 381 | 79,000 | 1,905 |
| 2015-08-25 | 378 | 400 | 370 | 389 | 24,000 | 1,945 |
| 2015-08-24 | 404 | 404 | 390 | 390 | 22,000 | 1,950 |
| 2015-08-21 | 420 | 420 | 410 | 411 | 30,000 | 2,055 |
| 2015-08-20 | 440 | 440 | 432 | 432 | 7,000 | 2,160 |
| 2015-08-19 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2015-08-18 | 439 | 440 | 439 | 440 | 6,000 | 2,200 |
| 2015-08-17 | 444 | 444 | 436 | 440 | 19,000 | 2,200 |
| 2015-08-14 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-08-13 | 438 | 444 | 438 | 444 | 5,000 | 2,220 |
| 2015-08-12 | 442 | 446 | 438 | 438 | 6,000 | 2,190 |
| 2015-08-11 | 442 | 442 | 438 | 442 | 9,000 | 2,210 |
| 2015-08-10 | 446 | 446 | 438 | 438 | 47,000 | 2,190 |
| 2015-08-07 | 455 | 470 | 443 | 448 | 110,000 | 2,240 |
| 2015-08-06 | 453 | 455 | 453 | 455 | 6,000 | 2,275 |
| 2015-08-05 | 451 | 454 | 449 | 453 | 20,000 | 2,265 |
| 2015-08-04 | 451 | 453 | 451 | 451 | 4,000 | 2,255 |
| 2015-08-03 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 2015-07-31 | 452 | 452 | 450 | 451 | 9,000 | 2,255 |
| 2015-07-29 | 452 | 452 | 450 | 450 | 7,000 | 2,250 |
| 2015-07-28 | 453 | 453 | 450 | 450 | 17,000 | 2,250 |
| 2015-07-27 | 458 | 458 | 455 | 455 | 11,000 | 2,275 |
| 2015-07-24 | 458 | 459 | 457 | 457 | 18,000 | 2,285 |
| 2015-07-23 | 459 | 459 | 458 | 458 | 8,000 | 2,290 |
| 2015-07-22 | 460 | 460 | 455 | 459 | 18,000 | 2,295 |
| 2015-07-21 | 460 | 461 | 456 | 460 | 15,000 | 2,300 |
| 2015-07-17 | 460 | 460 | 456 | 456 | 11,000 | 2,280 |
| 2015-07-16 | 460 | 460 | 454 | 456 | 11,000 | 2,280 |
| 2015-07-15 | 460 | 460 | 453 | 459 | 23,000 | 2,295 |
| 2015-07-14 | 456 | 458 | 456 | 458 | 15,000 | 2,290 |
| 2015-07-13 | 445 | 452 | 445 | 452 | 7,000 | 2,260 |
| 2015-07-10 | 450 | 450 | 442 | 445 | 11,000 | 2,225 |
| 2015-07-09 | 445 | 445 | 435 | 445 | 21,000 | 2,225 |
| 2015-07-08 | 453 | 453 | 446 | 446 | 11,000 | 2,230 |
| 2015-07-07 | 452 | 452 | 446 | 450 | 13,000 | 2,250 |
| 2015-07-06 | 450 | 450 | 442 | 444 | 10,000 | 2,220 |
| 2015-07-03 | 456 | 456 | 448 | 450 | 14,000 | 2,250 |
| 2015-07-02 | 454 | 458 | 452 | 452 | 11,000 | 2,260 |
| 2015-07-01 | 447 | 461 | 446 | 459 | 55,000 | 2,295 |
| 2015-06-30 | 440 | 444 | 440 | 443 | 17,000 | 2,215 |
| 2015-06-29 | 445 | 448 | 438 | 443 | 21,000 | 2,215 |
| 2015-06-26 | 448 | 448 | 445 | 445 | 10,000 | 2,225 |
| 2015-06-25 | 446 | 452 | 446 | 451 | 37,000 | 2,255 |
| 2015-06-24 | 450 | 454 | 450 | 453 | 12,000 | 2,265 |
| 2015-06-23 | 449 | 449 | 448 | 449 | 11,000 | 2,245 |
| 2015-06-22 | 449 | 450 | 445 | 449 | 21,000 | 2,245 |
| 2015-06-19 | 443 | 445 | 442 | 445 | 6,000 | 2,225 |
| 2015-06-18 | 439 | 441 | 436 | 439 | 14,000 | 2,195 |
| 2015-06-17 | 442 | 442 | 432 | 435 | 34,000 | 2,175 |
| 2015-06-16 | 452 | 452 | 442 | 442 | 33,000 | 2,210 |
| 2015-06-15 | 459 | 459 | 440 | 448 | 25,000 | 2,240 |
| 2015-06-12 | 457 | 457 | 453 | 454 | 19,000 | 2,270 |
| 2015-06-11 | 452 | 455 | 452 | 453 | 21,000 | 2,265 |
| 2015-06-10 | 452 | 453 | 450 | 450 | 14,000 | 2,250 |
| 2015-06-09 | 448 | 451 | 447 | 449 | 44,000 | 2,245 |
| 2015-06-08 | 451 | 452 | 450 | 450 | 28,000 | 2,250 |
| 2015-06-05 | 452 | 456 | 451 | 451 | 13,000 | 2,255 |
| 2015-06-04 | 457 | 457 | 455 | 455 | 18,000 | 2,275 |
| 2015-06-03 | 455 | 457 | 455 | 457 | 7,000 | 2,285 |
| 2015-06-02 | 454 | 457 | 452 | 454 | 17,000 | 2,270 |
| 2015-06-01 | 463 | 463 | 452 | 456 | 21,000 | 2,280 |
| 2015-05-29 | 464 | 468 | 458 | 461 | 69,000 | 2,305 |
| 2015-05-28 | 468 | 469 | 462 | 465 | 43,000 | 2,325 |
| 2015-05-27 | 453 | 461 | 446 | 461 | 27,000 | 2,305 |
| 2015-05-26 | 464 | 469 | 460 | 460 | 30,000 | 2,300 |
| 2015-05-25 | 468 | 470 | 462 | 464 | 46,000 | 2,320 |
| 2015-05-22 | 460 | 465 | 455 | 465 | 53,000 | 2,325 |
| 2015-05-21 | 450 | 458 | 450 | 454 | 51,000 | 2,270 |
| 2015-05-20 | 451 | 455 | 448 | 448 | 47,000 | 2,240 |
| 2015-05-19 | 450 | 455 | 439 | 445 | 108,000 | 2,225 |
| 2015-05-18 | 437 | 440 | 435 | 440 | 38,000 | 2,200 |
| 2015-05-15 | 434 | 434 | 425 | 434 | 29,000 | 2,170 |
| 2015-05-14 | 429 | 433 | 424 | 433 | 20,000 | 2,165 |
| 2015-05-13 | 433 | 433 | 427 | 433 | 49,000 | 2,165 |
| 2015-05-12 | 416 | 435 | 416 | 434 | 106,000 | 2,170 |
| 2015-05-11 | 418 | 422 | 416 | 422 | 31,000 | 2,110 |
| 2015-05-08 | 420 | 421 | 417 | 421 | 11,000 | 2,105 |
| 2015-05-07 | 421 | 421 | 417 | 417 | 5,000 | 2,085 |
| 2015-05-01 | 422 | 422 | 416 | 417 | 24,000 | 2,085 |
| 2015-04-30 | 424 | 424 | 416 | 419 | 37,000 | 2,095 |
| 2015-04-28 | 423 | 427 | 418 | 425 | 32,000 | 2,125 |
| 2015-04-27 | 419 | 419 | 412 | 416 | 35,000 | 2,080 |
| 2015-04-24 | 403 | 420 | 400 | 416 | 92,000 | 2,080 |
| 2015-04-23 | 407 | 407 | 403 | 406 | 10,000 | 2,030 |
| 2015-04-22 | 407 | 409 | 407 | 407 | 7,000 | 2,035 |
| 2015-04-21 | 404 | 407 | 401 | 407 | 14,000 | 2,035 |
| 2015-04-20 | 400 | 407 | 399 | 403 | 21,000 | 2,015 |
| 2015-04-17 | 402 | 402 | 399 | 401 | 11,000 | 2,005 |
| 2015-04-16 | 402 | 402 | 398 | 401 | 17,000 | 2,005 |
| 2015-04-15 | 406 | 406 | 400 | 403 | 9,000 | 2,015 |
| 2015-04-14 | 402 | 406 | 399 | 404 | 8,000 | 2,020 |
| 2015-04-13 | 402 | 403 | 399 | 402 | 27,000 | 2,010 |
| 2015-04-10 | 404 | 404 | 399 | 400 | 12,000 | 2,000 |
| 2015-04-09 | 404 | 404 | 402 | 404 | 7,000 | 2,020 |
| 2015-04-08 | 403 | 403 | 400 | 402 | 8,000 | 2,010 |
| 2015-04-07 | 401 | 403 | 399 | 403 | 4,000 | 2,015 |
| 2015-04-06 | 402 | 402 | 398 | 398 | 4,000 | 1,990 |
| 2015-04-03 | 402 | 402 | 397 | 401 | 8,000 | 2,005 |
| 2015-04-02 | 399 | 403 | 398 | 402 | 17,000 | 2,010 |
| 2015-04-01 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-03-31 | 400 | 400 | 397 | 400 | 9,000 | 2,000 |
| 2015-03-30 | 406 | 406 | 398 | 398 | 8,000 | 1,990 |
| 2015-03-26 | 408 | 408 | 401 | 408 | 7,000 | 2,040 |
| 2015-03-25 | 409 | 411 | 406 | 408 | 13,000 | 2,040 |
| 2015-03-24 | 407 | 407 | 405 | 406 | 17,000 | 2,030 |
| 2015-03-23 | 395 | 407 | 395 | 407 | 7,000 | 2,035 |
| 2015-03-20 | 404 | 404 | 400 | 400 | 11,000 | 2,000 |
| 2015-03-19 | 400 | 405 | 399 | 404 | 11,000 | 2,020 |
| 2015-03-18 | 403 | 406 | 400 | 402 | 10,000 | 2,010 |
| 2015-03-17 | 407 | 410 | 405 | 407 | 15,000 | 2,035 |
| 2015-03-16 | 397 | 410 | 397 | 405 | 31,000 | 2,025 |
| 2015-03-13 | 394 | 395 | 394 | 395 | 3,000 | 1,975 |
| 2015-03-12 | 392 | 393 | 392 | 392 | 5,000 | 1,960 |
| 2015-03-11 | 387 | 392 | 387 | 392 | 3,000 | 1,960 |
| 2015-03-10 | 390 | 392 | 390 | 390 | 5,000 | 1,950 |
| 2015-03-09 | 388 | 388 | 387 | 387 | 2,000 | 1,935 |
| 2015-03-06 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2015-03-05 | 388 | 392 | 386 | 386 | 9,000 | 1,930 |
| 2015-03-04 | 389 | 389 | 388 | 388 | 3,000 | 1,940 |
| 2015-03-03 | 389 | 390 | 386 | 389 | 27,000 | 1,945 |
| 2015-03-02 | 392 | 392 | 391 | 391 | 7,000 | 1,955 |
| 2015-02-27 | 383 | 386 | 383 | 386 | 23,000 | 1,930 |
| 2015-02-26 | 382 | 383 | 381 | 383 | 60,000 | 1,915 |
| 2015-02-25 | 385 | 385 | 382 | 382 | 19,000 | 1,910 |
| 2015-02-24 | 386 | 386 | 381 | 384 | 32,000 | 1,920 |
| 2015-02-23 | 387 | 389 | 385 | 389 | 21,000 | 1,945 |
| 2015-02-20 | 392 | 392 | 383 | 387 | 29,000 | 1,935 |
| 2015-02-19 | 388 | 388 | 387 | 388 | 31,000 | 1,940 |
| 2015-02-18 | 389 | 396 | 387 | 388 | 44,000 | 1,940 |
| 2015-02-17 | 388 | 389 | 384 | 389 | 24,000 | 1,945 |
| 2015-02-16 | 395 | 395 | 380 | 391 | 55,000 | 1,955 |
| 2015-02-13 | 395 | 396 | 394 | 395 | 20,000 | 1,975 |
| 2015-02-12 | 408 | 408 | 400 | 401 | 31,000 | 2,005 |
| 2015-02-10 | 420 | 426 | 407 | 407 | 52,000 | 2,035 |
| 2015-02-09 | 418 | 420 | 417 | 418 | 13,000 | 2,090 |
| 2015-02-06 | 410 | 418 | 410 | 415 | 57,000 | 2,075 |
| 2015-02-05 | 410 | 410 | 408 | 409 | 10,000 | 2,045 |
| 2015-02-04 | 413 | 415 | 408 | 410 | 6,000 | 2,050 |
| 2015-02-03 | 410 | 410 | 407 | 407 | 8,000 | 2,035 |
| 2015-02-02 | 415 | 417 | 409 | 409 | 10,000 | 2,045 |
| 2015-01-30 | 418 | 420 | 411 | 412 | 17,000 | 2,060 |
| 2015-01-29 | 408 | 410 | 408 | 410 | 4,000 | 2,050 |
| 2015-01-28 | 407 | 407 | 407 | 407 | 10,000 | 2,035 |
| 2015-01-27 | 406 | 407 | 406 | 407 | 15,000 | 2,035 |
| 2015-01-26 | 412 | 412 | 406 | 406 | 52,000 | 2,030 |
| 2015-01-23 | 414 | 414 | 410 | 411 | 10,000 | 2,055 |
| 2015-01-22 | 412 | 415 | 412 | 415 | 3,000 | 2,075 |
| 2015-01-21 | 413 | 413 | 412 | 412 | 14,000 | 2,060 |
| 2015-01-20 | 413 | 414 | 412 | 412 | 29,000 | 2,060 |
| 2015-01-19 | 418 | 418 | 412 | 412 | 20,000 | 2,060 |
| 2015-01-16 | 425 | 425 | 417 | 420 | 21,000 | 2,100 |
| 2015-01-15 | 424 | 425 | 424 | 425 | 4,000 | 2,125 |
| 2015-01-14 | 425 | 425 | 419 | 423 | 6,000 | 2,115 |
| 2015-01-13 | 424 | 424 | 420 | 420 | 13,000 | 2,100 |
| 2015-01-09 | 435 | 435 | 426 | 426 | 17,000 | 2,130 |
| 2015-01-08 | 425 | 438 | 425 | 434 | 18,000 | 2,170 |
| 2015-01-07 | 422 | 425 | 418 | 425 | 18,000 | 2,125 |
| 2015-01-06 | 425 | 425 | 420 | 422 | 6,000 | 2,110 |
| 2015-01-05 | 428 | 428 | 426 | 427 | 11,000 | 2,135 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
