5921 川岸工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,515	2,515	2,511	2,513	1,900	2,513
2019-12-27	2,520	2,521	2,515	2,515	4,100	2,515
2019-12-26	2,510	2,514	2,510	2,511	2,500	2,511
2019-12-25	2,508	2,511	2,508	2,508	11,000	2,508
2019-12-24	2,510	2,514	2,508	2,508	7,800	2,508
2019-12-23	2,519	2,540	2,509	2,516	14,300	2,516
2019-12-20	2,508	2,515	2,507	2,507	2,700	2,507
2019-12-19	2,512	2,525	2,511	2,512	1,400	2,512
2019-12-18	2,550	2,550	2,521	2,525	6,500	2,525
2019-12-17	2,525	2,533	2,525	2,532	3,200	2,532
2019-12-16	2,501	2,510	2,501	2,502	3,800	2,502
2019-12-13	2,481	2,490	2,481	2,486	7,200	2,486
2019-12-12	2,481	2,481	2,471	2,475	5,000	2,475
2019-12-11	2,485	2,496	2,466	2,470	2,300	2,470
2019-12-10	2,481	2,489	2,481	2,481	4,100	2,481
2019-12-09	2,471	2,488	2,471	2,480	3,200	2,480
2019-12-06	2,440	2,456	2,440	2,456	2,900	2,456
2019-12-05	2,435	2,440	2,431	2,436	2,600	2,436
2019-12-04	2,435	2,435	2,432	2,433	3,800	2,433
2019-12-03	2,434	2,437	2,417	2,425	2,700	2,425
2019-12-02	2,435	2,440	2,434	2,435	2,100	2,435
2019-11-29	2,435	2,435	2,432	2,432	2,300	2,432
2019-11-28	2,438	2,449	2,435	2,435	2,600	2,435
2019-11-27	2,431	2,434	2,431	2,432	2,200	2,432
2019-11-26	2,432	2,435	2,427	2,431	1,100	2,431
2019-11-25	2,427	2,435	2,421	2,424	4,300	2,424
2019-11-22	2,424	2,428	2,416	2,428	3,000	2,428
2019-11-21	2,419	2,423	2,416	2,419	15,100	2,419
2019-11-20	2,424	2,430	2,416	2,418	1,100	2,418
2019-11-19	2,418	2,424	2,418	2,424	1,600	2,424
2019-11-18	2,429	2,436	2,409	2,432	1,300	2,432
2019-11-15	2,415	2,415	2,410	2,411	2,300	2,411
2019-11-14	2,430	2,440	2,411	2,412	7,400	2,412
2019-11-13	2,439	2,439	2,420	2,429	8,800	2,429
2019-11-12	2,430	2,460	2,430	2,455	9,200	2,455
2019-11-11	2,418	2,430	2,416	2,424	1,700	2,424
2019-11-08	2,422	2,430	2,414	2,418	3,300	2,418
2019-11-07	2,420	2,421	2,418	2,418	6,200	2,418
2019-11-06	2,425	2,437	2,415	2,418	3,800	2,418
2019-11-05	2,415	2,419	2,413	2,418	5,800	2,418
2019-11-01	2,395	2,405	2,395	2,405	2,200	2,405
2019-10-31	2,392	2,405	2,384	2,390	2,900	2,390
2019-10-30	2,383	2,390	2,381	2,381	2,100	2,381
2019-10-29	2,380	2,387	2,380	2,383	3,000	2,383
2019-10-28	2,391	2,398	2,391	2,394	1,100	2,394
2019-10-25	2,388	2,391	2,385	2,391	2,200	2,391
2019-10-24	2,386	2,389	2,385	2,388	2,000	2,388
2019-10-23	2,386	2,389	2,386	2,386	2,900	2,386
2019-10-21	2,386	2,386	2,381	2,386	3,400	2,386
2019-10-18	2,386	2,386	2,386	2,386	1,900	2,386
2019-10-17	2,390	2,390	2,390	2,390	1,300	2,390
2019-10-16	2,389	2,394	2,386	2,386	5,000	2,386
2019-10-15	2,388	2,395	2,387	2,387	5,000	2,387
2019-10-11	2,388	2,390	2,382	2,384	2,800	2,384
2019-10-10	2,376	2,393	2,376	2,393	1,200	2,393
2019-10-09	2,369	2,372	2,369	2,372	3,100	2,372
2019-10-08	2,363	2,372	2,363	2,368	2,700	2,368
2019-10-07	2,364	2,365	2,363	2,363	900	2,363
2019-10-04	2,360	2,364	2,360	2,361	1,900	2,361
2019-10-03	2,362	2,368	2,358	2,360	2,400	2,360
2019-10-02	2,362	2,365	2,362	2,363	1,300	2,363
2019-10-01	2,362	2,365	2,361	2,362	3,000	2,362
2019-09-30	2,352	2,362	2,352	2,356	2,700	2,356
2019-09-27	2,352	2,370	2,322	2,351	29,500	2,351
2019-09-26	2,438	2,438	2,430	2,433	5,400	2,433
2019-09-25	2,429	2,432	2,426	2,426	6,300	2,426
2019-09-24	2,416	2,433	2,416	2,427	5,000	2,427
2019-09-20	2,410	2,415	2,408	2,409	2,800	2,409
2019-09-19	2,402	2,415	2,402	2,408	2,000	2,408
2019-09-18	2,410	2,419	2,409	2,410	800	2,410
2019-09-17	2,401	2,414	2,400	2,410	2,100	2,410
2019-09-13	2,404	2,404	2,396	2,399	2,900	2,399
2019-09-12	2,407	2,407	2,405	2,405	3,700	2,405
2019-09-11	2,387	2,406	2,387	2,406	2,800	2,406
2019-09-10	2,391	2,391	2,369	2,387	1,500	2,387
2019-09-09	2,373	2,387	2,373	2,387	2,200	2,387
2019-09-06	2,392	2,392	2,369	2,372	3,000	2,372
2019-09-05	2,370	2,395	2,365	2,368	2,200	2,368
2019-09-04	2,357	2,361	2,357	2,358	1,100	2,358
2019-09-03	2,337	2,345	2,336	2,345	700	2,345
2019-09-02	2,349	2,349	2,336	2,337	800	2,337
2019-08-30	2,323	2,346	2,323	2,342	1,100	2,342
2019-08-29	2,333	2,333	2,317	2,324	600	2,324
2019-08-28	2,343	2,343	2,327	2,333	3,700	2,333
2019-08-27	2,334	2,335	2,326	2,326	1,000	2,326
2019-08-26	2,356	2,356	2,321	2,334	1,700	2,334
2019-08-23	2,354	2,360	2,354	2,360	500	2,360
2019-08-22	2,351	2,351	2,340	2,346	3,500	2,346
2019-08-21	2,362	2,362	2,351	2,351	500	2,351
2019-08-20	2,355	2,368	2,351	2,365	2,200	2,365
2019-08-19	2,375	2,375	2,350	2,350	1,800	2,350
2019-08-16	2,380	2,380	2,347	2,358	1,300	2,358
2019-08-15	2,361	2,361	2,348	2,360	5,200	2,360
2019-08-14	2,379	2,380	2,375	2,378	1,400	2,378
2019-08-13	2,363	2,387	2,358	2,379	2,600	2,379
2019-08-09	2,382	2,401	2,375	2,382	2,400	2,382
2019-08-08	2,379	2,416	2,379	2,382	500	2,382
2019-08-07	2,375	2,380	2,375	2,378	1,800	2,378
2019-08-06	2,392	2,399	2,373	2,373	4,900	2,373
2019-08-05	2,438	2,438	2,402	2,403	2,300	2,403
2019-08-02	2,444	2,444	2,412	2,423	7,800	2,423
2019-08-01	2,446	2,465	2,428	2,444	2,600	2,444
2019-07-31	2,444	2,444	2,444	2,444	300	2,444
2019-07-30	2,443	2,445	2,442	2,445	600	2,445
2019-07-29	2,450	2,450	2,442	2,442	1,800	2,442
2019-07-26	2,440	2,444	2,435	2,444	700	2,444
2019-07-25	2,437	2,444	2,432	2,440	2,200	2,440
2019-07-24	2,431	2,439	2,424	2,431	1,800	2,431
2019-07-23	2,441	2,443	2,370	2,420	4,700	2,420
2019-07-22	2,443	2,448	2,439	2,441	1,300	2,441
2019-07-19	2,431	2,437	2,431	2,436	2,000	2,436
2019-07-18	2,444	2,444	2,426	2,426	6,100	2,426
2019-07-17	2,442	2,454	2,442	2,444	900	2,444
2019-07-16	2,452	2,454	2,452	2,454	900	2,454
2019-07-12	2,446	2,449	2,438	2,438	1,000	2,438
2019-07-11	2,446	2,452	2,446	2,446	1,600	2,446
2019-07-10	2,443	2,446	2,443	2,446	500	2,446
2019-07-09	2,446	2,446	2,440	2,443	900	2,443
2019-07-08	2,445	2,446	2,439	2,446	1,200	2,446
2019-07-05	2,447	2,447	2,440	2,447	500	2,447
2019-07-04	2,437	2,447	2,437	2,447	1,200	2,447
2019-07-03	2,438	2,448	2,435	2,435	1,000	2,435
2019-07-02	2,438	2,441	2,438	2,441	2,000	2,441
2019-07-01	2,426	2,440	2,426	2,440	1,500	2,440
2019-06-28	2,417	2,420	2,417	2,420	900	2,420
2019-06-27	2,415	2,429	2,415	2,429	2,300	2,429
2019-06-26	2,418	2,420	2,418	2,420	600	2,420
2019-06-25	2,423	2,430	2,423	2,430	500	2,430
2019-06-24	2,423	2,423	2,408	2,422	1,200	2,422
2019-06-21	2,413	2,428	2,404	2,428	23,700	2,428
2019-06-20	2,412	2,416	2,410	2,414	800	2,414
2019-06-19	2,405	2,408	2,392	2,408	1,400	2,408
2019-06-18	2,398	2,400	2,381	2,387	3,900	2,387
2019-06-17	2,400	2,409	2,400	2,406	2,800	2,406
2019-06-14	2,397	2,410	2,397	2,409	700	2,409
2019-06-13	2,422	2,422	2,391	2,401	5,300	2,401
2019-06-12	2,391	2,402	2,391	2,401	9,400	2,401
2019-06-11	2,391	2,404	2,389	2,401	24,600	2,401
2019-06-10	2,408	2,408	2,393	2,401	39,500	2,401
2019-06-07	2,390	2,391	2,384	2,391	2,600	2,391
2019-06-06	2,388	2,398	2,388	2,389	1,000	2,389
2019-06-05	2,391	2,415	2,386	2,388	3,300	2,388
2019-06-04	2,394	2,402	2,362	2,381	2,500	2,381
2019-06-03	2,414	2,414	2,366	2,403	3,000	2,403
2019-05-31	2,414	2,415	2,414	2,415	3,600	2,415
2019-05-30	2,427	2,427	2,406	2,414	3,100	2,414
2019-05-29	2,431	2,431	2,400	2,427	2,500	2,427
2019-05-28	2,451	2,451	2,440	2,440	3,400	2,440
2019-05-27	2,444	2,465	2,444	2,460	900	2,460
2019-05-24	2,429	2,471	2,429	2,454	1,500	2,454
2019-05-23	2,474	2,479	2,400	2,479	1,400	2,479
2019-05-22	2,456	2,475	2,456	2,475	200	2,475
2019-05-21	2,463	2,479	2,426	2,478	1,500	2,478
2019-05-20	2,480	2,488	2,480	2,487	1,000	2,487
2019-05-17	2,465	2,485	2,453	2,480	1,000	2,480
2019-05-16	2,482	2,482	2,465	2,465	700	2,465
2019-05-15	2,494	2,494	2,490	2,490	300	2,490
2019-05-14	2,468	2,470	2,450	2,451	3,900	2,451
2019-05-13	2,472	2,519	2,472	2,519	3,900	2,519
2019-05-10	2,468	2,500	2,466	2,466	1,600	2,466
2019-05-09	2,480	2,520	2,467	2,485	1,800	2,485
2019-05-08	2,480	2,512	2,470	2,485	3,500	2,485
2019-05-07	2,501	2,511	2,501	2,510	900	2,510
2019-04-26	2,511	2,511	2,511	2,511	700	2,511
2019-04-25	2,500	2,511	2,500	2,511	700	2,511
2019-04-24	2,545	2,548	2,500	2,500	4,100	2,500
2019-04-23	2,555	2,559	2,510	2,510	8,600	2,510
2019-04-22	2,465	2,465	2,450	2,450	3,100	2,450
2019-04-19	2,486	2,486	2,463	2,463	600	2,463
2019-04-18	2,493	2,493	2,482	2,485	2,000	2,485
2019-04-17	2,492	2,495	2,492	2,492	4,900	2,492
2019-04-16	2,510	2,511	2,492	2,492	2,700	2,492
2019-04-15	2,506	2,513	2,504	2,513	1,000	2,513
2019-04-12	2,501	2,507	2,500	2,507	2,000	2,507
2019-04-11	2,508	2,508	2,507	2,508	1,000	2,508
2019-04-10	2,499	2,518	2,499	2,510	3,800	2,510
2019-04-09	2,500	2,510	2,500	2,501	4,700	2,501
2019-04-08	2,515	2,515	2,503	2,514	3,900	2,514
2019-04-05	2,495	2,517	2,471	2,516	2,400	2,516
2019-04-04	2,508	2,525	2,495	2,495	2,100	2,495
2019-04-03	2,508	2,508	2,505	2,508	1,400	2,508
2019-04-02	2,538	2,559	2,508	2,508	1,400	2,508
2019-04-01	2,513	2,538	2,513	2,538	2,100	2,538
2019-03-29	2,507	2,507	2,500	2,500	400	2,500
2019-03-28	2,518	2,518	2,512	2,512	1,400	2,512
2019-03-27	2,512	2,524	2,501	2,512	1,300	2,512
2019-03-26	2,527	2,527	2,504	2,512	400	2,512
2019-03-25	2,529	2,529	2,520	2,528	7,400	2,528
2019-03-22	2,532	2,547	2,525	2,533	2,900	2,533
2019-03-20	2,557	2,563	2,532	2,532	2,400	2,532
2019-03-19	2,572	2,583	2,563	2,563	3,000	2,563
2019-03-18	2,520	2,600	2,520	2,585	6,400	2,585
2019-03-15	2,525	2,530	2,510	2,510	2,300	2,510
2019-03-14	2,539	2,540	2,510	2,533	3,000	2,533
2019-03-13	2,551	2,571	2,515	2,522	6,900	2,522
2019-03-12	2,521	2,561	2,501	2,548	7,600	2,548
2019-03-11	2,520	2,548	2,480	2,521	8,900	2,521
2019-03-08	2,490	2,504	2,480	2,497	8,600	2,497
2019-03-07	2,480	2,505	2,480	2,500	14,300	2,500
2019-03-06	2,468	2,497	2,468	2,493	3,900	2,493
2019-03-05	2,475	2,483	2,473	2,473	3,200	2,473
2019-03-04	2,430	2,463	2,430	2,451	18,100	2,451
2019-03-01	2,442	2,442	2,429	2,442	700	2,442
2019-02-28	2,427	2,447	2,420	2,428	2,800	2,428
2019-02-27	2,440	2,448	2,427	2,427	1,900	2,427
2019-02-26	2,425	2,454	2,425	2,427	11,700	2,427
2019-02-25	2,428	2,429	2,428	2,428	400	2,428
2019-02-22	2,399	2,402	2,399	2,400	8,200	2,400
2019-02-21	2,415	2,415	2,397	2,399	2,800	2,399
2019-02-20	2,402	2,460	2,396	2,401	3,900	2,401
2019-02-19	2,401	2,411	2,395	2,396	1,800	2,396
2019-02-18	2,415	2,415	2,395	2,396	3,600	2,396
2019-02-15	2,395	2,419	2,395	2,410	7,100	2,410
2019-02-14	2,381	2,404	2,381	2,395	35,100	2,395
2019-02-13	2,382	2,397	2,381	2,381	3,400	2,381
2019-02-12	2,423	2,423	2,359	2,377	31,000	2,377
2019-02-08	2,445	2,469	2,445	2,450	3,100	2,450
2019-02-07	2,410	2,479	2,410	2,479	16,700	2,479
2019-02-06	2,400	2,421	2,400	2,410	7,500	2,410
2019-02-05	2,400	2,400	2,386	2,386	7,300	2,386
2019-02-04	2,395	2,404	2,385	2,400	4,600	2,400
2019-02-01	2,392	2,392	2,380	2,380	1,900	2,380
2019-01-31	2,389	2,389	2,381	2,381	300	2,381
2019-01-30	2,393	2,398	2,385	2,385	2,400	2,385
2019-01-29	2,417	2,417	2,397	2,397	1,200	2,397
2019-01-28	2,429	2,429	2,400	2,417	1,700	2,417
2019-01-25	2,395	2,418	2,393	2,394	10,000	2,394
2019-01-24	2,396	2,396	2,377	2,393	700	2,393
2019-01-23	2,372	2,386	2,372	2,377	800	2,377
2019-01-22	2,396	2,396	2,372	2,372	2,500	2,372
2019-01-21	2,397	2,417	2,395	2,396	5,600	2,396
2019-01-18	2,385	2,404	2,385	2,395	1,200	2,395
2019-01-17	2,384	2,385	2,384	2,385	200	2,385
2019-01-16	2,395	2,417	2,380	2,380	1,200	2,380
2019-01-15	2,362	2,394	2,362	2,394	2,300	2,394
2019-01-11	2,367	2,368	2,355	2,355	3,200	2,355
2019-01-10	2,354	2,398	2,346	2,352	7,600	2,352
2019-01-09	2,392	2,409	2,392	2,398	2,100	2,398
2019-01-08	2,369	2,407	2,369	2,392	3,800	2,392
2019-01-07	2,350	2,385	2,350	2,369	2,900	2,369
2019-01-04	2,348	2,348	2,297	2,331	7,600	2,331

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30