5921 川岸工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,418	2,418	2,400	2,400	500	2,400
2020-12-29	2,399	2,400	2,399	2,400	200	2,400
2020-12-28	2,407	2,407	2,399	2,399	2,500	2,399
2020-12-25	2,390	2,405	2,382	2,400	1,100	2,400
2020-12-24	2,413	2,414	2,391	2,400	700	2,400
2020-12-23	2,396	2,419	2,396	2,414	1,500	2,414
2020-12-22	2,400	2,407	2,399	2,400	2,500	2,400
2020-12-21	2,406	2,406	2,400	2,400	7,400	2,400
2020-12-18	2,415	2,420	2,405	2,405	2,600	2,405
2020-12-17	2,411	2,415	2,411	2,414	1,000	2,414
2020-12-16	2,410	2,411	2,409	2,409	600	2,409
2020-12-15	2,421	2,424	2,421	2,424	500	2,424
2020-12-14	2,405	2,427	2,405	2,421	2,800	2,421
2020-12-11	2,430	2,430	2,404	2,423	1,000	2,423
2020-12-10	2,402	2,402	2,401	2,402	3,300	2,402
2020-12-09	2,402	2,424	2,402	2,424	2,900	2,424
2020-12-08	2,405	2,407	2,400	2,400	2,600	2,400
2020-12-07	2,401	2,410	2,400	2,402	6,000	2,402
2020-12-04	2,401	2,405	2,395	2,405	3,700	2,405
2020-12-03	2,401	2,409	2,400	2,401	1,100	2,401
2020-12-02	2,404	2,410	2,400	2,401	800	2,401
2020-12-01	2,395	2,400	2,390	2,395	2,200	2,395
2020-11-30	2,402	2,415	2,402	2,404	1,300	2,404
2020-11-27	2,401	2,402	2,401	2,402	200	2,402
2020-11-26	2,395	2,415	2,395	2,400	2,300	2,400
2020-11-25	2,400	2,410	2,395	2,395	2,300	2,395
2020-11-24	2,400	2,412	2,385	2,400	21,000	2,400
2020-11-20	2,372	2,430	2,372	2,400	5,400	2,400
2020-11-19	2,401	2,408	2,387	2,387	2,600	2,387
2020-11-18	2,400	2,410	2,400	2,401	4,400	2,401
2020-11-17	2,400	2,418	2,394	2,400	1,400	2,400
2020-11-16	2,400	2,415	2,389	2,394	4,600	2,394
2020-11-13	2,391	2,400	2,354	2,400	6,700	2,400
2020-11-12	2,418	2,435	2,415	2,415	3,700	2,415
2020-11-11	2,406	2,430	2,406	2,415	5,800	2,415
2020-11-10	2,404	2,434	2,401	2,401	6,400	2,401
2020-11-09	2,391	2,416	2,391	2,400	2,500	2,400
2020-11-06	2,400	2,414	2,380	2,390	4,300	2,390
2020-11-05	2,413	2,414	2,385	2,405	19,100	2,405
2020-11-04	2,439	2,440	2,415	2,424	2,700	2,424
2020-11-02	2,413	2,439	2,406	2,439	1,600	2,439
2020-10-30	2,435	2,500	2,435	2,435	900	2,435
2020-10-29	2,445	2,445	2,440	2,440	600	2,440
2020-10-28	2,476	2,476	2,450	2,461	2,400	2,461
2020-10-27	2,464	2,477	2,464	2,476	900	2,476
2020-10-26	2,531	2,550	2,481	2,499	4,900	2,499
2020-10-23	2,492	2,520	2,492	2,505	400	2,505
2020-10-22	2,527	2,527	2,500	2,517	1,300	2,517
2020-10-21	2,510	2,518	2,500	2,501	1,300	2,501
2020-10-20	2,500	2,530	2,500	2,524	900	2,524
2020-10-19	2,490	2,507	2,490	2,500	1,000	2,500
2020-10-16	2,500	2,500	2,500	2,500	300	2,500
2020-10-15	2,515	2,520	2,499	2,500	1,400	2,500
2020-10-14	2,509	2,514	2,509	2,514	1,600	2,514
2020-10-13	2,510	2,510	2,495	2,506	1,000	2,506
2020-10-12	2,480	2,514	2,480	2,510	2,600	2,510
2020-10-09	2,496	2,496	2,474	2,474	1,000	2,474
2020-10-08	2,490	2,496	2,489	2,490	900	2,490
2020-10-07	2,502	2,502	2,450	2,489	2,800	2,489
2020-10-06	2,517	2,518	2,502	2,502	1,600	2,502
2020-10-05	2,553	2,560	2,515	2,517	2,500	2,517
2020-10-02	2,534	2,535	2,534	2,535	300	2,535
2020-09-30	2,510	2,550	2,510	2,511	2,800	2,511
2020-09-29	2,591	2,591	2,485	2,501	4,900	2,501
2020-09-28	2,621	2,648	2,601	2,621	5,500	2,621
2020-09-25	2,581	2,622	2,579	2,622	5,800	2,622
2020-09-24	2,580	2,589	2,561	2,574	4,600	2,574
2020-09-23	2,544	2,548	2,540	2,547	1,600	2,547
2020-09-18	2,500	2,550	2,500	2,545	3,100	2,545
2020-09-17	2,535	2,540	2,487	2,495	6,900	2,495
2020-09-16	2,519	2,535	2,510	2,525	5,600	2,525
2020-09-15	2,497	2,550	2,497	2,510	4,500	2,510
2020-09-14	2,451	2,488	2,451	2,488	4,100	2,488
2020-09-11	2,445	2,456	2,441	2,451	1,900	2,451
2020-09-10	2,440	2,450	2,440	2,445	1,000	2,445
2020-09-09	2,440	2,450	2,435	2,437	1,700	2,437
2020-09-08	2,460	2,465	2,440	2,445	3,200	2,445
2020-09-07	2,421	2,455	2,415	2,440	3,300	2,440
2020-09-04	2,415	2,457	2,415	2,429	3,300	2,429
2020-09-03	2,410	2,425	2,405	2,415	1,200	2,415
2020-09-02	2,441	2,441	2,400	2,400	2,400	2,400
2020-09-01	2,411	2,411	2,410	2,410	300	2,410
2020-08-31	2,415	2,420	2,380	2,411	2,600	2,411
2020-08-28	2,378	2,399	2,378	2,399	2,900	2,399
2020-08-27	2,381	2,398	2,380	2,398	10,100	2,398
2020-08-26	2,369	2,387	2,369	2,381	1,100	2,381
2020-08-25	2,330	2,380	2,330	2,380	2,300	2,380
2020-08-24	2,394	2,394	2,368	2,380	1,600	2,380
2020-08-21	2,390	2,395	2,378	2,392	2,600	2,392
2020-08-20	2,400	2,400	2,377	2,390	2,700	2,390
2020-08-19	2,380	2,389	2,380	2,389	1,300	2,389
2020-08-18	2,388	2,397	2,388	2,397	500	2,397
2020-08-17	2,400	2,400	2,385	2,385	1,400	2,385
2020-08-14	2,375	2,387	2,367	2,387	4,000	2,387
2020-08-13	2,383	2,384	2,375	2,375	2,200	2,375
2020-08-12	2,337	2,376	2,334	2,376	6,300	2,376
2020-08-11	2,300	2,333	2,286	2,333	1,600	2,333
2020-08-07	-	-	-	2,300	-	2,300
2020-08-06	2,300	2,300	2,300	2,300	1,300	2,300
2020-08-05	2,282	2,291	2,250	2,291	1,400	2,291
2020-08-04	2,268	2,282	2,268	2,282	1,100	2,282
2020-08-03	2,263	2,276	2,260	2,276	4,300	2,276
2020-07-31	2,309	2,309	2,243	2,272	2,900	2,272
2020-07-30	2,280	2,300	2,270	2,296	1,100	2,296
2020-07-29	2,299	2,301	2,284	2,301	900	2,301
2020-07-28	2,311	2,311	2,311	2,311	500	2,311
2020-07-27	2,310	2,311	2,307	2,311	400	2,311
2020-07-22	2,333	2,333	2,326	2,330	1,100	2,330
2020-07-21	2,294	2,350	2,294	2,333	1,300	2,333
2020-07-20	2,290	2,299	2,288	2,288	1,000	2,288
2020-07-17	2,267	2,282	2,267	2,282	200	2,282
2020-07-16	2,264	2,270	2,264	2,266	1,000	2,266
2020-07-15	2,275	2,275	2,268	2,268	1,300	2,268
2020-07-14	2,267	2,283	2,264	2,264	1,300	2,264
2020-07-13	2,250	2,272	2,250	2,267	1,000	2,267
2020-07-10	2,285	2,285	2,245	2,247	1,100	2,247
2020-07-09	2,262	2,286	2,262	2,285	800	2,285
2020-07-08	2,262	2,267	2,262	2,266	800	2,266
2020-07-07	2,268	2,279	2,263	2,278	700	2,278
2020-07-06	2,254	2,270	2,250	2,268	2,400	2,268
2020-07-03	2,261	2,276	2,260	2,260	600	2,260
2020-07-02	2,255	2,280	2,248	2,278	800	2,278
2020-07-01	2,276	2,279	2,244	2,244	1,800	2,244
2020-06-30	2,252	2,277	2,252	2,260	800	2,260
2020-06-29	2,268	2,290	2,255	2,272	1,300	2,272
2020-06-26	2,216	2,257	2,216	2,252	1,200	2,252
2020-06-25	2,230	2,230	2,215	2,215	500	2,215
2020-06-24	2,251	2,251	2,235	2,235	300	2,235
2020-06-23	2,250	2,251	2,250	2,251	1,200	2,251
2020-06-22	2,221	2,225	2,220	2,220	900	2,220
2020-06-19	-	-	-	2,230	-	2,230
2020-06-18	2,231	2,231	2,230	2,230	200	2,230
2020-06-17	2,233	2,266	2,233	2,233	1,200	2,233
2020-06-16	2,212	2,230	2,212	2,230	300	2,230
2020-06-15	2,206	2,206	2,180	2,200	3,900	2,200
2020-06-12	2,200	2,210	2,145	2,210	5,900	2,210
2020-06-11	2,250	2,250	2,250	2,250	400	2,250
2020-06-10	2,264	2,280	2,256	2,280	4,300	2,280
2020-06-09	2,265	2,276	2,265	2,276	200	2,276
2020-06-08	2,283	2,284	2,265	2,284	1,600	2,284
2020-06-05	2,260	2,285	2,260	2,284	1,200	2,284
2020-06-04	2,260	2,295	2,260	2,279	2,700	2,279
2020-06-03	2,250	2,260	2,250	2,250	1,000	2,250
2020-06-02	2,220	2,238	2,220	2,231	900	2,231
2020-06-01	2,231	2,231	2,228	2,228	400	2,228
2020-05-29	2,229	2,229	2,229	2,229	200	2,229
2020-05-28	2,179	2,227	2,179	2,227	2,300	2,227
2020-05-27	2,195	2,213	2,160	2,200	1,900	2,200
2020-05-26	2,180	2,203	2,180	2,200	2,600	2,200
2020-05-25	2,158	2,163	2,157	2,158	700	2,158
2020-05-22	2,157	2,159	2,132	2,157	2,500	2,157
2020-05-21	2,135	2,149	2,135	2,149	1,700	2,149
2020-05-20	2,126	2,126	2,126	2,126	400	2,126
2020-05-19	2,080	2,131	2,080	2,105	2,700	2,105
2020-05-18	2,160	2,164	2,125	2,125	1,600	2,125
2020-05-15	2,145	2,179	2,097	2,125	6,000	2,125
2020-05-14	2,090	2,123	2,026	2,045	5,500	2,045
2020-05-13	2,082	2,097	2,047	2,079	2,300	2,079
2020-05-12	2,096	2,096	2,060	2,082	1,200	2,082
2020-05-11	2,097	2,098	2,063	2,068	3,000	2,068
2020-05-08	2,033	2,060	2,033	2,051	1,700	2,051
2020-05-07	2,049	2,065	2,042	2,050	1,300	2,050
2020-05-01	2,065	2,072	2,050	2,050	3,600	2,050
2020-04-30	2,098	2,122	2,098	2,115	1,000	2,115
2020-04-28	2,042	2,081	2,042	2,081	300	2,081
2020-04-27	2,054	2,063	2,040	2,040	2,000	2,040
2020-04-24	2,040	2,063	2,031	2,036	2,500	2,036
2020-04-23	2,070	2,070	2,040	2,044	2,100	2,044
2020-04-22	2,059	2,088	2,035	2,072	1,300	2,072
2020-04-21	2,078	2,128	2,059	2,059	500	2,059
2020-04-20	2,064	2,084	2,038	2,083	2,300	2,083
2020-04-17	2,037	2,060	2,037	2,052	1,300	2,052
2020-04-16	2,045	2,045	2,032	2,036	4,800	2,036
2020-04-15	2,044	2,064	2,041	2,045	3,100	2,045
2020-04-14	2,042	2,046	2,031	2,046	700	2,046
2020-04-13	2,047	2,061	2,034	2,039	2,200	2,039
2020-04-10	2,051	2,062	2,039	2,062	4,300	2,062
2020-04-09	1,986	2,050	1,986	2,042	2,500	2,042
2020-04-08	1,963	1,995	1,945	1,990	3,100	1,990
2020-04-07	1,956	2,007	1,956	1,999	12,500	1,999
2020-04-06	1,877	1,931	1,877	1,931	3,100	1,931
2020-04-03	1,899	1,922	1,851	1,877	2,400	1,877
2020-04-02	1,890	1,900	1,885	1,900	3,500	1,900
2020-04-01	1,920	1,920	1,892	1,892	1,900	1,892
2020-03-31	1,918	1,948	1,907	1,907	3,400	1,907
2020-03-30	1,901	1,920	1,851	1,900	4,900	1,900
2020-03-27	1,906	1,927	1,900	1,927	12,900	1,927
2020-03-26	1,913	1,913	1,858	1,890	4,400	1,890
2020-03-25	1,900	1,946	1,900	1,913	11,900	1,913
2020-03-24	1,799	1,838	1,773	1,838	3,100	1,838
2020-03-23	1,730	1,780	1,730	1,761	7,100	1,761
2020-03-19	1,795	1,795	1,711	1,730	7,900	1,730
2020-03-18	1,793	1,838	1,782	1,800	6,200	1,800
2020-03-17	1,719	1,810	1,710	1,782	7,400	1,782
2020-03-16	1,798	1,798	1,738	1,747	9,500	1,747
2020-03-13	1,768	1,770	1,693	1,718	31,100	1,718
2020-03-12	2,082	2,122	2,018	2,018	5,500	2,018
2020-03-11	2,138	2,214	2,102	2,147	4,700	2,147
2020-03-10	2,060	2,137	2,015	2,137	4,800	2,137
2020-03-09	2,291	2,291	2,126	2,132	14,200	2,132
2020-03-06	2,365	2,368	2,330	2,341	4,400	2,341
2020-03-05	2,389	2,400	2,362	2,365	3,100	2,365
2020-03-04	2,355	2,390	2,351	2,384	2,800	2,384
2020-03-03	2,418	2,450	2,390	2,390	4,700	2,390
2020-03-02	2,361	2,389	2,350	2,386	1,800	2,386
2020-02-28	2,376	2,384	2,331	2,332	28,400	2,332
2020-02-27	2,495	2,508	2,450	2,450	5,000	2,450
2020-02-26	2,480	2,490	2,458	2,490	4,100	2,490
2020-02-25	2,524	2,539	2,510	2,512	14,300	2,512
2020-02-21	2,579	2,580	2,571	2,574	2,300	2,574
2020-02-20	2,588	2,600	2,587	2,588	5,300	2,588
2020-02-19	2,578	2,590	2,576	2,588	2,900	2,588
2020-02-18	2,554	2,569	2,554	2,566	7,500	2,566
2020-02-17	2,615	2,617	2,570	2,595	6,900	2,595
2020-02-14	2,606	2,607	2,590	2,596	6,200	2,596
2020-02-13	2,588	2,651	2,588	2,604	7,000	2,604
2020-02-12	2,581	2,586	2,557	2,557	1,200	2,557
2020-02-10	2,572	2,593	2,572	2,581	4,600	2,581
2020-02-07	2,559	2,577	2,553	2,573	11,700	2,573
2020-02-06	2,546	2,559	2,539	2,559	2,000	2,559
2020-02-05	2,553	2,553	2,539	2,539	1,100	2,539
2020-02-04	2,553	2,553	2,533	2,552	1,000	2,552
2020-02-03	2,516	2,554	2,516	2,531	3,300	2,531
2020-01-31	2,526	2,560	2,526	2,553	13,700	2,553
2020-01-30	2,556	2,556	2,524	2,524	14,800	2,524
2020-01-29	2,560	2,564	2,511	2,511	6,900	2,511
2020-01-28	2,541	2,564	2,541	2,551	2,600	2,551
2020-01-27	2,628	2,630	2,571	2,575	6,000	2,575
2020-01-24	2,633	2,633	2,627	2,627	500	2,627
2020-01-23	2,638	2,638	2,633	2,633	500	2,633
2020-01-22	2,628	2,643	2,628	2,642	2,100	2,642
2020-01-21	2,626	2,629	2,623	2,625	2,300	2,625
2020-01-20	2,626	2,634	2,623	2,623	1,800	2,623
2020-01-17	2,638	2,638	2,622	2,625	4,500	2,625
2020-01-16	2,615	2,620	2,612	2,612	1,400	2,612
2020-01-15	2,598	2,616	2,598	2,615	3,300	2,615
2020-01-14	2,611	2,618	2,598	2,598	4,300	2,598
2020-01-10	2,578	2,596	2,576	2,596	44,200	2,596
2020-01-09	2,520	2,576	2,520	2,576	32,200	2,576
2020-01-08	2,512	2,520	2,507	2,512	2,600	2,512
2020-01-07	2,518	2,533	2,514	2,532	5,400	2,532
2020-01-06	2,509	2,516	2,501	2,501	6,400	2,501

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