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
2020-12-302,4182,4182,4002,4005002,400
2020-12-292,3992,4002,3992,4002002,400
2020-12-282,4072,4072,3992,3992,5002,399
2020-12-252,3902,4052,3822,4001,1002,400
2020-12-242,4132,4142,3912,4007002,400
2020-12-232,3962,4192,3962,4141,5002,414
2020-12-222,4002,4072,3992,4002,5002,400
2020-12-212,4062,4062,4002,4007,4002,400
2020-12-182,4152,4202,4052,4052,6002,405
2020-12-172,4112,4152,4112,4141,0002,414
2020-12-162,4102,4112,4092,4096002,409
2020-12-152,4212,4242,4212,4245002,424
2020-12-142,4052,4272,4052,4212,8002,421
2020-12-112,4302,4302,4042,4231,0002,423
2020-12-102,4022,4022,4012,4023,3002,402
2020-12-092,4022,4242,4022,4242,9002,424
2020-12-082,4052,4072,4002,4002,6002,400
2020-12-072,4012,4102,4002,4026,0002,402
2020-12-042,4012,4052,3952,4053,7002,405
2020-12-032,4012,4092,4002,4011,1002,401
2020-12-022,4042,4102,4002,4018002,401
2020-12-012,3952,4002,3902,3952,2002,395
2020-11-302,4022,4152,4022,4041,3002,404
2020-11-272,4012,4022,4012,4022002,402
2020-11-262,3952,4152,3952,4002,3002,400
2020-11-252,4002,4102,3952,3952,3002,395
2020-11-242,4002,4122,3852,40021,0002,400
2020-11-202,3722,4302,3722,4005,4002,400
2020-11-192,4012,4082,3872,3872,6002,387
2020-11-182,4002,4102,4002,4014,4002,401
2020-11-172,4002,4182,3942,4001,4002,400
2020-11-162,4002,4152,3892,3944,6002,394
2020-11-132,3912,4002,3542,4006,7002,400
2020-11-122,4182,4352,4152,4153,7002,415
2020-11-112,4062,4302,4062,4155,8002,415
2020-11-102,4042,4342,4012,4016,4002,401
2020-11-092,3912,4162,3912,4002,5002,400
2020-11-062,4002,4142,3802,3904,3002,390
2020-11-052,4132,4142,3852,40519,1002,405
2020-11-042,4392,4402,4152,4242,7002,424
2020-11-022,4132,4392,4062,4391,6002,439
2020-10-302,4352,5002,4352,4359002,435
2020-10-292,4452,4452,4402,4406002,440
2020-10-282,4762,4762,4502,4612,4002,461
2020-10-272,4642,4772,4642,4769002,476
2020-10-262,5312,5502,4812,4994,9002,499
2020-10-232,4922,5202,4922,5054002,505
2020-10-222,5272,5272,5002,5171,3002,517
2020-10-212,5102,5182,5002,5011,3002,501
2020-10-202,5002,5302,5002,5249002,524
2020-10-192,4902,5072,4902,5001,0002,500
2020-10-162,5002,5002,5002,5003002,500
2020-10-152,5152,5202,4992,5001,4002,500
2020-10-142,5092,5142,5092,5141,6002,514
2020-10-132,5102,5102,4952,5061,0002,506
2020-10-122,4802,5142,4802,5102,6002,510
2020-10-092,4962,4962,4742,4741,0002,474
2020-10-082,4902,4962,4892,4909002,490
2020-10-072,5022,5022,4502,4892,8002,489
2020-10-062,5172,5182,5022,5021,6002,502
2020-10-052,5532,5602,5152,5172,5002,517
2020-10-022,5342,5352,5342,5353002,535
2020-09-302,5102,5502,5102,5112,8002,511
2020-09-292,5912,5912,4852,5014,9002,501
2020-09-282,6212,6482,6012,6215,5002,621
2020-09-252,5812,6222,5792,6225,8002,622
2020-09-242,5802,5892,5612,5744,6002,574
2020-09-232,5442,5482,5402,5471,6002,547
2020-09-182,5002,5502,5002,5453,1002,545
2020-09-172,5352,5402,4872,4956,9002,495
2020-09-162,5192,5352,5102,5255,6002,525
2020-09-152,4972,5502,4972,5104,5002,510
2020-09-142,4512,4882,4512,4884,1002,488
2020-09-112,4452,4562,4412,4511,9002,451
2020-09-102,4402,4502,4402,4451,0002,445
2020-09-092,4402,4502,4352,4371,7002,437
2020-09-082,4602,4652,4402,4453,2002,445
2020-09-072,4212,4552,4152,4403,3002,440
2020-09-042,4152,4572,4152,4293,3002,429
2020-09-032,4102,4252,4052,4151,2002,415
2020-09-022,4412,4412,4002,4002,4002,400
2020-09-012,4112,4112,4102,4103002,410
2020-08-312,4152,4202,3802,4112,6002,411
2020-08-282,3782,3992,3782,3992,9002,399
2020-08-272,3812,3982,3802,39810,1002,398
2020-08-262,3692,3872,3692,3811,1002,381
2020-08-252,3302,3802,3302,3802,3002,380
2020-08-242,3942,3942,3682,3801,6002,380
2020-08-212,3902,3952,3782,3922,6002,392
2020-08-202,4002,4002,3772,3902,7002,390
2020-08-192,3802,3892,3802,3891,3002,389
2020-08-182,3882,3972,3882,3975002,397
2020-08-172,4002,4002,3852,3851,4002,385
2020-08-142,3752,3872,3672,3874,0002,387
2020-08-132,3832,3842,3752,3752,2002,375
2020-08-122,3372,3762,3342,3766,3002,376
2020-08-112,3002,3332,2862,3331,6002,333
2020-08-07---2,300-2,300
2020-08-062,3002,3002,3002,3001,3002,300
2020-08-052,2822,2912,2502,2911,4002,291
2020-08-042,2682,2822,2682,2821,1002,282
2020-08-032,2632,2762,2602,2764,3002,276
2020-07-312,3092,3092,2432,2722,9002,272
2020-07-302,2802,3002,2702,2961,1002,296
2020-07-292,2992,3012,2842,3019002,301
2020-07-282,3112,3112,3112,3115002,311
2020-07-272,3102,3112,3072,3114002,311
2020-07-222,3332,3332,3262,3301,1002,330
2020-07-212,2942,3502,2942,3331,3002,333
2020-07-202,2902,2992,2882,2881,0002,288
2020-07-172,2672,2822,2672,2822002,282
2020-07-162,2642,2702,2642,2661,0002,266
2020-07-152,2752,2752,2682,2681,3002,268
2020-07-142,2672,2832,2642,2641,3002,264
2020-07-132,2502,2722,2502,2671,0002,267
2020-07-102,2852,2852,2452,2471,1002,247
2020-07-092,2622,2862,2622,2858002,285
2020-07-082,2622,2672,2622,2668002,266
2020-07-072,2682,2792,2632,2787002,278
2020-07-062,2542,2702,2502,2682,4002,268
2020-07-032,2612,2762,2602,2606002,260
2020-07-022,2552,2802,2482,2788002,278
2020-07-012,2762,2792,2442,2441,8002,244
2020-06-302,2522,2772,2522,2608002,260
2020-06-292,2682,2902,2552,2721,3002,272
2020-06-262,2162,2572,2162,2521,2002,252
2020-06-252,2302,2302,2152,2155002,215
2020-06-242,2512,2512,2352,2353002,235
2020-06-232,2502,2512,2502,2511,2002,251
2020-06-222,2212,2252,2202,2209002,220
2020-06-19---2,230-2,230
2020-06-182,2312,2312,2302,2302002,230
2020-06-172,2332,2662,2332,2331,2002,233
2020-06-162,2122,2302,2122,2303002,230
2020-06-152,2062,2062,1802,2003,9002,200
2020-06-122,2002,2102,1452,2105,9002,210
2020-06-112,2502,2502,2502,2504002,250
2020-06-102,2642,2802,2562,2804,3002,280
2020-06-092,2652,2762,2652,2762002,276
2020-06-082,2832,2842,2652,2841,6002,284
2020-06-052,2602,2852,2602,2841,2002,284
2020-06-042,2602,2952,2602,2792,7002,279
2020-06-032,2502,2602,2502,2501,0002,250
2020-06-022,2202,2382,2202,2319002,231
2020-06-012,2312,2312,2282,2284002,228
2020-05-292,2292,2292,2292,2292002,229
2020-05-282,1792,2272,1792,2272,3002,227
2020-05-272,1952,2132,1602,2001,9002,200
2020-05-262,1802,2032,1802,2002,6002,200
2020-05-252,1582,1632,1572,1587002,158
2020-05-222,1572,1592,1322,1572,5002,157
2020-05-212,1352,1492,1352,1491,7002,149
2020-05-202,1262,1262,1262,1264002,126
2020-05-192,0802,1312,0802,1052,7002,105
2020-05-182,1602,1642,1252,1251,6002,125
2020-05-152,1452,1792,0972,1256,0002,125
2020-05-142,0902,1232,0262,0455,5002,045
2020-05-132,0822,0972,0472,0792,3002,079
2020-05-122,0962,0962,0602,0821,2002,082
2020-05-112,0972,0982,0632,0683,0002,068
2020-05-082,0332,0602,0332,0511,7002,051
2020-05-072,0492,0652,0422,0501,3002,050
2020-05-012,0652,0722,0502,0503,6002,050
2020-04-302,0982,1222,0982,1151,0002,115
2020-04-282,0422,0812,0422,0813002,081
2020-04-272,0542,0632,0402,0402,0002,040
2020-04-242,0402,0632,0312,0362,5002,036
2020-04-232,0702,0702,0402,0442,1002,044
2020-04-222,0592,0882,0352,0721,3002,072
2020-04-212,0782,1282,0592,0595002,059
2020-04-202,0642,0842,0382,0832,3002,083
2020-04-172,0372,0602,0372,0521,3002,052
2020-04-162,0452,0452,0322,0364,8002,036
2020-04-152,0442,0642,0412,0453,1002,045
2020-04-142,0422,0462,0312,0467002,046
2020-04-132,0472,0612,0342,0392,2002,039
2020-04-102,0512,0622,0392,0624,3002,062
2020-04-091,9862,0501,9862,0422,5002,042
2020-04-081,9631,9951,9451,9903,1001,990
2020-04-071,9562,0071,9561,99912,5001,999
2020-04-061,8771,9311,8771,9313,1001,931
2020-04-031,8991,9221,8511,8772,4001,877
2020-04-021,8901,9001,8851,9003,5001,900
2020-04-011,9201,9201,8921,8921,9001,892
2020-03-311,9181,9481,9071,9073,4001,907
2020-03-301,9011,9201,8511,9004,9001,900
2020-03-271,9061,9271,9001,92712,9001,927
2020-03-261,9131,9131,8581,8904,4001,890
2020-03-251,9001,9461,9001,91311,9001,913
2020-03-241,7991,8381,7731,8383,1001,838
2020-03-231,7301,7801,7301,7617,1001,761
2020-03-191,7951,7951,7111,7307,9001,730
2020-03-181,7931,8381,7821,8006,2001,800
2020-03-171,7191,8101,7101,7827,4001,782
2020-03-161,7981,7981,7381,7479,5001,747
2020-03-131,7681,7701,6931,71831,1001,718
2020-03-122,0822,1222,0182,0185,5002,018
2020-03-112,1382,2142,1022,1474,7002,147
2020-03-102,0602,1372,0152,1374,8002,137
2020-03-092,2912,2912,1262,13214,2002,132
2020-03-062,3652,3682,3302,3414,4002,341
2020-03-052,3892,4002,3622,3653,1002,365
2020-03-042,3552,3902,3512,3842,8002,384
2020-03-032,4182,4502,3902,3904,7002,390
2020-03-022,3612,3892,3502,3861,8002,386
2020-02-282,3762,3842,3312,33228,4002,332
2020-02-272,4952,5082,4502,4505,0002,450
2020-02-262,4802,4902,4582,4904,1002,490
2020-02-252,5242,5392,5102,51214,3002,512
2020-02-212,5792,5802,5712,5742,3002,574
2020-02-202,5882,6002,5872,5885,3002,588
2020-02-192,5782,5902,5762,5882,9002,588
2020-02-182,5542,5692,5542,5667,5002,566
2020-02-172,6152,6172,5702,5956,9002,595
2020-02-142,6062,6072,5902,5966,2002,596
2020-02-132,5882,6512,5882,6047,0002,604
2020-02-122,5812,5862,5572,5571,2002,557
2020-02-102,5722,5932,5722,5814,6002,581
2020-02-072,5592,5772,5532,57311,7002,573
2020-02-062,5462,5592,5392,5592,0002,559
2020-02-052,5532,5532,5392,5391,1002,539
2020-02-042,5532,5532,5332,5521,0002,552
2020-02-032,5162,5542,5162,5313,3002,531
2020-01-312,5262,5602,5262,55313,7002,553
2020-01-302,5562,5562,5242,52414,8002,524
2020-01-292,5602,5642,5112,5116,9002,511
2020-01-282,5412,5642,5412,5512,6002,551
2020-01-272,6282,6302,5712,5756,0002,575
2020-01-242,6332,6332,6272,6275002,627
2020-01-232,6382,6382,6332,6335002,633
2020-01-222,6282,6432,6282,6422,1002,642
2020-01-212,6262,6292,6232,6252,3002,625
2020-01-202,6262,6342,6232,6231,8002,623
2020-01-172,6382,6382,6222,6254,5002,625
2020-01-162,6152,6202,6122,6121,4002,612
2020-01-152,5982,6162,5982,6153,3002,615
2020-01-142,6112,6182,5982,5984,3002,598
2020-01-102,5782,5962,5762,59644,2002,596
2020-01-092,5202,5762,5202,57632,2002,576
2020-01-082,5122,5202,5072,5122,6002,512
2020-01-072,5182,5332,5142,5325,4002,532
2020-01-062,5092,5162,5012,5016,4002,501

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