1. HOME >
  2. 株価時系列 >
  3. 5921 >
  4. 2016年

5921 川岸工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3051151850751367,0002,565
2016-12-295145145125145,0002,570
2016-12-2851752051551719,0002,585
2016-12-2751451851051430,0002,570
2016-12-2650751450751457,0002,570
2016-12-2251351450650719,0002,535
2016-12-2151251651051226,0002,560
2016-12-2051251550351247,0002,560
2016-12-1951651951051286,0002,560
2016-12-1652352452052433,0002,620
2016-12-1552753452452453,0002,620
2016-12-1453453452352756,0002,635
2016-12-1352853052452947,0002,645
2016-12-1253053752352939,0002,645
2016-12-0951853451853065,0002,650
2016-12-0851852351751830,0002,590
2016-12-0751651751551517,0002,575
2016-12-0651552051551522,0002,575
2016-12-055165165155157,0002,575
2016-12-0251551851451652,0002,580
2016-12-0151852351451562,0002,575
2016-11-3051451651451626,0002,580
2016-11-2951452351351341,0002,565
2016-11-2851751751351324,0002,565
2016-11-2551951950851531,0002,575
2016-11-2451851951551914,0002,595
2016-11-2251752051051548,0002,575
2016-11-21508519508515152,0002,575
2016-11-1850550850450830,0002,540
2016-11-1750951050450412,0002,520
2016-11-1650451050450880,0002,540
2016-11-1550550850150898,0002,540
2016-11-14495506494505308,0002,525
2016-11-1154354654054660,0002,730
2016-11-1054554654054035,0002,700
2016-11-0954754752252952,0002,645
2016-11-0855055354654646,0002,730
2016-11-0754154654054651,0002,730
2016-11-0454054453754168,0002,705
2016-11-0254454554054151,0002,705
2016-11-0154654954154449,0002,720
2016-10-3154555454554653,0002,730
2016-10-28538556538544128,0002,720
2016-10-2754454453753864,0002,690
2016-10-2654154453754456,0002,720
2016-10-25540558540541158,0002,705
2016-10-2453453653253534,0002,675
2016-10-2153453653353314,0002,665
2016-10-2053553753353325,0002,665
2016-10-1953353653153424,0002,670
2016-10-1853353553253229,0002,660
2016-10-175315335315327,0002,660
2016-10-1453053452953328,0002,665
2016-10-135285295285299,0002,645
2016-10-1252653052552824,0002,640
2016-10-1152553052552557,0002,625
2016-10-0752452452052324,0002,615
2016-10-0652952952452421,0002,620
2016-10-0553153152852812,0002,640
2016-10-0452753152752727,0002,635
2016-10-0352953552953322,0002,665
2016-09-3052953452852815,0002,640
2016-09-2952753552753592,0002,675
2016-09-2852553452552912,0002,645
2016-09-2753653753153525,0002,675
2016-09-2653853853553531,0002,675
2016-09-2353253552753245,0002,660
2016-09-2152752750252784,0002,635
2016-09-2053753753053354,0002,665
2016-09-1653853953453711,0002,685
2016-09-1553853853153726,0002,685
2016-09-145445445375374,0002,685
2016-09-1254654653754018,0002,700
2016-09-0954554854554821,0002,740
2016-09-085405405405403,0002,700
2016-09-075425425385418,0002,705
2016-09-0653754553754325,0002,715
2016-09-0553454253453715,0002,685
2016-09-025305315295297,0002,645
2016-09-0153153253053210,0002,660
2016-08-3152352752152621,0002,630
2016-08-305305335305328,0002,660
2016-08-2953053151852834,0002,640
2016-08-2653553552152535,0002,625
2016-08-2554954952453788,0002,685
2016-08-2455855955555516,0002,775
2016-08-235585615585588,0002,790
2016-08-2255155655055613,0002,780
2016-08-1955455555255528,0002,775
2016-08-1856856855455423,0002,770
2016-08-1756256856256821,0002,840
2016-08-1657057556056575,0002,825
2016-08-1556857756557072,0002,850
2016-08-1257357356156540,0002,825
2016-08-10570570552563152,0002,815
2016-08-09572579568573181,0002,865
2016-08-08550566550564129,0002,820
2016-08-0553854553854327,0002,715
2016-08-0453754353753925,0002,695
2016-08-0354254553853847,0002,690
2016-08-0254554654154156,0002,705
2016-08-01540544538540111,0002,700
2016-07-2953753853453845,0002,690
2016-07-2853153653153543,0002,675
2016-07-2752853352852946,0002,645
2016-07-2653153252552854,0002,640
2016-07-25545547526527258,0002,635
2016-07-2250851350250523,0002,525
2016-07-2150750950650629,0002,530
2016-07-2050950950450910,0002,545
2016-07-1950850950150920,0002,545
2016-07-1550651750650693,0002,530
2016-07-1449950649950627,0002,530
2016-07-1350050349550238,0002,510
2016-07-1249750849750030,0002,500
2016-07-1148249448249328,0002,465
2016-07-0848448447847914,0002,395
2016-07-0749249248248217,0002,410
2016-07-0649449448248830,0002,440
2016-07-0549950049550026,0002,500
2016-07-0449850449850116,0002,505
2016-07-0149550049549826,0002,490
2016-06-3049749749449514,0002,475
2016-06-2948449348449015,0002,450
2016-06-284784794764767,0002,380
2016-06-2746547546147018,0002,350
2016-06-24490490441457106,0002,285
2016-06-2348748948348829,0002,440
2016-06-2249049048248426,0002,420
2016-06-2148648847948815,0002,440
2016-06-2047348547148043,0002,400
2016-06-1748849347847829,0002,390
2016-06-1649949947548091,0002,400
2016-06-1549350349349922,0002,495
2016-06-1451151448849572,0002,475
2016-06-13517518501507108,0002,535
2016-06-1053153152052348,0002,615
2016-06-0952453652453176,0002,655
2016-06-08515520512519117,0002,595
2016-06-0750551350451341,0002,565
2016-06-0649551349550763,0002,535
2016-06-0350450650350318,0002,515
2016-06-02512513504508123,0002,540
2016-06-0149449549349413,0002,470
2016-05-3149450049449470,0002,470
2016-05-3049049549049322,0002,465
2016-05-2748849948849235,0002,460
2016-05-2647948147848116,0002,405
2016-05-2548048347847816,0002,390
2016-05-2447748147447729,0002,385
2016-05-2347648047547726,0002,385
2016-05-2047647947347612,0002,380
2016-05-1947348147047627,0002,380
2016-05-1848848847247242,0002,360
2016-05-1749149148648717,0002,435
2016-05-1650050448948951,0002,445
2016-05-1349450549449862,0002,490
2016-05-1249950648649480,0002,470
2016-05-1150050049649614,0002,480
2016-05-1049550649150038,0002,500
2016-05-09511520497499156,0002,495
2016-05-0648148948148510,0002,425
2016-05-0248148447548025,0002,400
2016-04-2849850447648654,0002,430
2016-04-2749050549049919,0002,495
2016-04-2649649648849418,0002,470
2016-04-2549849848849634,0002,480
2016-04-2249649749449711,0002,485
2016-04-2149449749249479,0002,470
2016-04-204974974934979,0002,485
2016-04-194984984964976,0002,485
2016-04-184974984974975,0002,485
2016-04-1549049949049622,0002,480
2016-04-1449249548849114,0002,455
2016-04-1349349949049032,0002,450
2016-04-1248549348549224,0002,460
2016-04-1148048648048618,0002,430
2016-04-0846848446848242,0002,410
2016-04-0747347346747213,0002,360
2016-04-0646047546047525,0002,375
2016-04-0547447445646255,0002,310
2016-04-0449149147147880,0002,390
2016-04-0149949949149648,0002,480
2016-03-3150450649849994,0002,495
2016-03-30514514503503105,0002,515
2016-03-29526528513517136,0002,585
2016-03-28548550505525603,0002,625
2016-03-25430508430508730,0002,540
2016-03-2442343042242850,0002,140
2016-03-2342342342342310,0002,115
2016-03-2241841841841831,0002,090
2016-03-184134154134138,0002,065
2016-03-174174214154156,0002,075
2016-03-164174214174213,0002,105
2016-03-1542342341541733,0002,085
2016-03-144164234164238,0002,115
2016-03-114204234204234,0002,115
2016-03-104204224174228,0002,110
2016-03-094184184124128,0002,060
2016-03-0842042042042010,0002,100
2016-03-074204204184185,0002,090
2016-03-044124154124156,0002,075
2016-03-0341241541241524,0002,075
2016-03-0241041541041516,0002,075
2016-03-014084084084081,0002,040
2016-02-2941441441241211,0002,060
2016-02-264154154124158,0002,075
2016-02-254164164124154,0002,075
2016-02-244164164164164,0002,080
2016-02-234284284204207,0002,100
2016-02-224274274254256,0002,125
2016-02-194294294294291,0002,145
2016-02-184294304234308,0002,150
2016-02-1742542942542911,0002,145
2016-02-1641742541742529,0002,125
2016-02-1539041839041855,0002,090
2016-02-12384388371386100,0001,930
2016-02-1037539537138922,0001,945
2016-02-093703703703705,0001,850
2016-02-083723753713754,0001,875
2016-02-053813813753758,0001,875
2016-02-043843843773819,0001,905
2016-02-0338838837738413,0001,920
2016-02-023763803763802,0001,900
2016-02-013793873793806,0001,900
2016-01-293793793713799,0001,895
2016-01-283793793793791,0001,895
2016-01-263753753703707,0001,850
2016-01-253773793753756,0001,875
2016-01-2237238337037824,0001,890
2016-01-2138338837537513,0001,875
2016-01-203903903753839,0001,915
2016-01-193763923763923,0001,960
2016-01-1838038037437515,0001,875
2016-01-1538939838339017,0001,950
2016-01-143943943933932,0001,965
2016-01-133863993863958,0001,975
2016-01-123753863753866,0001,930
2016-01-0838738738338314,0001,915
2016-01-073843903843905,0001,950
2016-01-0638438638438410,0001,920
2016-01-0538638638138110,0001,905
2016-01-0438539438538520,0001,925

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