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
2016-12-30	511	518	507	513	67,000	2,565
2016-12-29	514	514	512	514	5,000	2,570
2016-12-28	517	520	515	517	19,000	2,585
2016-12-27	514	518	510	514	30,000	2,570
2016-12-26	507	514	507	514	57,000	2,570
2016-12-22	513	514	506	507	19,000	2,535
2016-12-21	512	516	510	512	26,000	2,560
2016-12-20	512	515	503	512	47,000	2,560
2016-12-19	516	519	510	512	86,000	2,560
2016-12-16	523	524	520	524	33,000	2,620
2016-12-15	527	534	524	524	53,000	2,620
2016-12-14	534	534	523	527	56,000	2,635
2016-12-13	528	530	524	529	47,000	2,645
2016-12-12	530	537	523	529	39,000	2,645
2016-12-09	518	534	518	530	65,000	2,650
2016-12-08	518	523	517	518	30,000	2,590
2016-12-07	516	517	515	515	17,000	2,575
2016-12-06	515	520	515	515	22,000	2,575
2016-12-05	516	516	515	515	7,000	2,575
2016-12-02	515	518	514	516	52,000	2,580
2016-12-01	518	523	514	515	62,000	2,575
2016-11-30	514	516	514	516	26,000	2,580
2016-11-29	514	523	513	513	41,000	2,565
2016-11-28	517	517	513	513	24,000	2,565
2016-11-25	519	519	508	515	31,000	2,575
2016-11-24	518	519	515	519	14,000	2,595
2016-11-22	517	520	510	515	48,000	2,575
2016-11-21	508	519	508	515	152,000	2,575
2016-11-18	505	508	504	508	30,000	2,540
2016-11-17	509	510	504	504	12,000	2,520
2016-11-16	504	510	504	508	80,000	2,540
2016-11-15	505	508	501	508	98,000	2,540
2016-11-14	495	506	494	505	308,000	2,525
2016-11-11	543	546	540	546	60,000	2,730
2016-11-10	545	546	540	540	35,000	2,700
2016-11-09	547	547	522	529	52,000	2,645
2016-11-08	550	553	546	546	46,000	2,730
2016-11-07	541	546	540	546	51,000	2,730
2016-11-04	540	544	537	541	68,000	2,705
2016-11-02	544	545	540	541	51,000	2,705
2016-11-01	546	549	541	544	49,000	2,720
2016-10-31	545	554	545	546	53,000	2,730
2016-10-28	538	556	538	544	128,000	2,720
2016-10-27	544	544	537	538	64,000	2,690
2016-10-26	541	544	537	544	56,000	2,720
2016-10-25	540	558	540	541	158,000	2,705
2016-10-24	534	536	532	535	34,000	2,675
2016-10-21	534	536	533	533	14,000	2,665
2016-10-20	535	537	533	533	25,000	2,665
2016-10-19	533	536	531	534	24,000	2,670
2016-10-18	533	535	532	532	29,000	2,660
2016-10-17	531	533	531	532	7,000	2,660
2016-10-14	530	534	529	533	28,000	2,665
2016-10-13	528	529	528	529	9,000	2,645
2016-10-12	526	530	525	528	24,000	2,640
2016-10-11	525	530	525	525	57,000	2,625
2016-10-07	524	524	520	523	24,000	2,615
2016-10-06	529	529	524	524	21,000	2,620
2016-10-05	531	531	528	528	12,000	2,640
2016-10-04	527	531	527	527	27,000	2,635
2016-10-03	529	535	529	533	22,000	2,665
2016-09-30	529	534	528	528	15,000	2,640
2016-09-29	527	535	527	535	92,000	2,675
2016-09-28	525	534	525	529	12,000	2,645
2016-09-27	536	537	531	535	25,000	2,675
2016-09-26	538	538	535	535	31,000	2,675
2016-09-23	532	535	527	532	45,000	2,660
2016-09-21	527	527	502	527	84,000	2,635
2016-09-20	537	537	530	533	54,000	2,665
2016-09-16	538	539	534	537	11,000	2,685
2016-09-15	538	538	531	537	26,000	2,685
2016-09-14	544	544	537	537	4,000	2,685
2016-09-12	546	546	537	540	18,000	2,700
2016-09-09	545	548	545	548	21,000	2,740
2016-09-08	540	540	540	540	3,000	2,700
2016-09-07	542	542	538	541	8,000	2,705
2016-09-06	537	545	537	543	25,000	2,715
2016-09-05	534	542	534	537	15,000	2,685
2016-09-02	530	531	529	529	7,000	2,645
2016-09-01	531	532	530	532	10,000	2,660
2016-08-31	523	527	521	526	21,000	2,630
2016-08-30	530	533	530	532	8,000	2,660
2016-08-29	530	531	518	528	34,000	2,640
2016-08-26	535	535	521	525	35,000	2,625
2016-08-25	549	549	524	537	88,000	2,685
2016-08-24	558	559	555	555	16,000	2,775
2016-08-23	558	561	558	558	8,000	2,790
2016-08-22	551	556	550	556	13,000	2,780
2016-08-19	554	555	552	555	28,000	2,775
2016-08-18	568	568	554	554	23,000	2,770
2016-08-17	562	568	562	568	21,000	2,840
2016-08-16	570	575	560	565	75,000	2,825
2016-08-15	568	577	565	570	72,000	2,850
2016-08-12	573	573	561	565	40,000	2,825
2016-08-10	570	570	552	563	152,000	2,815
2016-08-09	572	579	568	573	181,000	2,865
2016-08-08	550	566	550	564	129,000	2,820
2016-08-05	538	545	538	543	27,000	2,715
2016-08-04	537	543	537	539	25,000	2,695
2016-08-03	542	545	538	538	47,000	2,690
2016-08-02	545	546	541	541	56,000	2,705
2016-08-01	540	544	538	540	111,000	2,700
2016-07-29	537	538	534	538	45,000	2,690
2016-07-28	531	536	531	535	43,000	2,675
2016-07-27	528	533	528	529	46,000	2,645
2016-07-26	531	532	525	528	54,000	2,640
2016-07-25	545	547	526	527	258,000	2,635
2016-07-22	508	513	502	505	23,000	2,525
2016-07-21	507	509	506	506	29,000	2,530
2016-07-20	509	509	504	509	10,000	2,545
2016-07-19	508	509	501	509	20,000	2,545
2016-07-15	506	517	506	506	93,000	2,530
2016-07-14	499	506	499	506	27,000	2,530
2016-07-13	500	503	495	502	38,000	2,510
2016-07-12	497	508	497	500	30,000	2,500
2016-07-11	482	494	482	493	28,000	2,465
2016-07-08	484	484	478	479	14,000	2,395
2016-07-07	492	492	482	482	17,000	2,410
2016-07-06	494	494	482	488	30,000	2,440
2016-07-05	499	500	495	500	26,000	2,500
2016-07-04	498	504	498	501	16,000	2,505
2016-07-01	495	500	495	498	26,000	2,490
2016-06-30	497	497	494	495	14,000	2,475
2016-06-29	484	493	484	490	15,000	2,450
2016-06-28	478	479	476	476	7,000	2,380
2016-06-27	465	475	461	470	18,000	2,350
2016-06-24	490	490	441	457	106,000	2,285
2016-06-23	487	489	483	488	29,000	2,440
2016-06-22	490	490	482	484	26,000	2,420
2016-06-21	486	488	479	488	15,000	2,440
2016-06-20	473	485	471	480	43,000	2,400
2016-06-17	488	493	478	478	29,000	2,390
2016-06-16	499	499	475	480	91,000	2,400
2016-06-15	493	503	493	499	22,000	2,495
2016-06-14	511	514	488	495	72,000	2,475
2016-06-13	517	518	501	507	108,000	2,535
2016-06-10	531	531	520	523	48,000	2,615
2016-06-09	524	536	524	531	76,000	2,655
2016-06-08	515	520	512	519	117,000	2,595
2016-06-07	505	513	504	513	41,000	2,565
2016-06-06	495	513	495	507	63,000	2,535
2016-06-03	504	506	503	503	18,000	2,515
2016-06-02	512	513	504	508	123,000	2,540
2016-06-01	494	495	493	494	13,000	2,470
2016-05-31	494	500	494	494	70,000	2,470
2016-05-30	490	495	490	493	22,000	2,465
2016-05-27	488	499	488	492	35,000	2,460
2016-05-26	479	481	478	481	16,000	2,405
2016-05-25	480	483	478	478	16,000	2,390
2016-05-24	477	481	474	477	29,000	2,385
2016-05-23	476	480	475	477	26,000	2,385
2016-05-20	476	479	473	476	12,000	2,380
2016-05-19	473	481	470	476	27,000	2,380
2016-05-18	488	488	472	472	42,000	2,360
2016-05-17	491	491	486	487	17,000	2,435
2016-05-16	500	504	489	489	51,000	2,445
2016-05-13	494	505	494	498	62,000	2,490
2016-05-12	499	506	486	494	80,000	2,470
2016-05-11	500	500	496	496	14,000	2,480
2016-05-10	495	506	491	500	38,000	2,500
2016-05-09	511	520	497	499	156,000	2,495
2016-05-06	481	489	481	485	10,000	2,425
2016-05-02	481	484	475	480	25,000	2,400
2016-04-28	498	504	476	486	54,000	2,430
2016-04-27	490	505	490	499	19,000	2,495
2016-04-26	496	496	488	494	18,000	2,470
2016-04-25	498	498	488	496	34,000	2,480
2016-04-22	496	497	494	497	11,000	2,485
2016-04-21	494	497	492	494	79,000	2,470
2016-04-20	497	497	493	497	9,000	2,485
2016-04-19	498	498	496	497	6,000	2,485
2016-04-18	497	498	497	497	5,000	2,485
2016-04-15	490	499	490	496	22,000	2,480
2016-04-14	492	495	488	491	14,000	2,455
2016-04-13	493	499	490	490	32,000	2,450
2016-04-12	485	493	485	492	24,000	2,460
2016-04-11	480	486	480	486	18,000	2,430
2016-04-08	468	484	468	482	42,000	2,410
2016-04-07	473	473	467	472	13,000	2,360
2016-04-06	460	475	460	475	25,000	2,375
2016-04-05	474	474	456	462	55,000	2,310
2016-04-04	491	491	471	478	80,000	2,390
2016-04-01	499	499	491	496	48,000	2,480
2016-03-31	504	506	498	499	94,000	2,495
2016-03-30	514	514	503	503	105,000	2,515
2016-03-29	526	528	513	517	136,000	2,585
2016-03-28	548	550	505	525	603,000	2,625
2016-03-25	430	508	430	508	730,000	2,540
2016-03-24	423	430	422	428	50,000	2,140
2016-03-23	423	423	423	423	10,000	2,115
2016-03-22	418	418	418	418	31,000	2,090
2016-03-18	413	415	413	413	8,000	2,065
2016-03-17	417	421	415	415	6,000	2,075
2016-03-16	417	421	417	421	3,000	2,105
2016-03-15	423	423	415	417	33,000	2,085
2016-03-14	416	423	416	423	8,000	2,115
2016-03-11	420	423	420	423	4,000	2,115
2016-03-10	420	422	417	422	8,000	2,110
2016-03-09	418	418	412	412	8,000	2,060
2016-03-08	420	420	420	420	10,000	2,100
2016-03-07	420	420	418	418	5,000	2,090
2016-03-04	412	415	412	415	6,000	2,075
2016-03-03	412	415	412	415	24,000	2,075
2016-03-02	410	415	410	415	16,000	2,075
2016-03-01	408	408	408	408	1,000	2,040
2016-02-29	414	414	412	412	11,000	2,060
2016-02-26	415	415	412	415	8,000	2,075
2016-02-25	416	416	412	415	4,000	2,075
2016-02-24	416	416	416	416	4,000	2,080
2016-02-23	428	428	420	420	7,000	2,100
2016-02-22	427	427	425	425	6,000	2,125
2016-02-19	429	429	429	429	1,000	2,145
2016-02-18	429	430	423	430	8,000	2,150
2016-02-17	425	429	425	429	11,000	2,145
2016-02-16	417	425	417	425	29,000	2,125
2016-02-15	390	418	390	418	55,000	2,090
2016-02-12	384	388	371	386	100,000	1,930
2016-02-10	375	395	371	389	22,000	1,945
2016-02-09	370	370	370	370	5,000	1,850
2016-02-08	372	375	371	375	4,000	1,875
2016-02-05	381	381	375	375	8,000	1,875
2016-02-04	384	384	377	381	9,000	1,905
2016-02-03	388	388	377	384	13,000	1,920
2016-02-02	376	380	376	380	2,000	1,900
2016-02-01	379	387	379	380	6,000	1,900
2016-01-29	379	379	371	379	9,000	1,895
2016-01-28	379	379	379	379	1,000	1,895
2016-01-26	375	375	370	370	7,000	1,850
2016-01-25	377	379	375	375	6,000	1,875
2016-01-22	372	383	370	378	24,000	1,890
2016-01-21	383	388	375	375	13,000	1,875
2016-01-20	390	390	375	383	9,000	1,915
2016-01-19	376	392	376	392	3,000	1,960
2016-01-18	380	380	374	375	15,000	1,875
2016-01-15	389	398	383	390	17,000	1,950
2016-01-14	394	394	393	393	2,000	1,965
2016-01-13	386	399	386	395	8,000	1,975
2016-01-12	375	386	375	386	6,000	1,930
2016-01-08	387	387	383	383	14,000	1,915
2016-01-07	384	390	384	390	5,000	1,950
2016-01-06	384	386	384	384	10,000	1,920
2016-01-05	386	386	381	381	10,000	1,905
2016-01-04	385	394	385	385	20,000	1,925

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