5921 川岸工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,948	2,969	2,948	2,950	1,400	2,950
2021-12-29	2,907	2,972	2,901	2,969	1,300	2,969
2021-12-28	2,910	2,940	2,862	2,887	2,900	2,887
2021-12-27	2,912	2,912	2,910	2,912	2,900	2,912
2021-12-24	2,880	2,912	2,840	2,912	14,300	2,912
2021-12-23	2,890	2,890	2,890	2,890	700	2,890
2021-12-22	2,842	2,869	2,840	2,869	4,100	2,869
2021-12-21	2,840	2,842	2,840	2,842	1,900	2,842
2021-12-20	2,842	2,842	2,842	2,842	800	2,842
2021-12-17	2,832	2,843	2,804	2,842	2,500	2,842
2021-12-16	2,830	2,850	2,806	2,843	1,600	2,843
2021-12-15	2,841	2,844	2,807	2,833	700	2,833
2021-12-14	2,859	2,859	2,848	2,848	300	2,848
2021-12-13	2,852	2,852	2,852	2,852	500	2,852
2021-12-10	2,887	2,895	2,851	2,851	1,400	2,851
2021-12-09	2,852	2,866	2,837	2,837	600	2,837
2021-12-08	2,808	2,850	2,808	2,850	1,400	2,850
2021-12-07	2,777	2,808	2,776	2,808	900	2,808
2021-12-06	2,814	2,814	2,763	2,795	2,000	2,795
2021-12-03	2,817	2,850	2,814	2,814	1,400	2,814
2021-12-02	2,858	2,858	2,858	2,858	300	2,858
2021-12-01	2,815	2,859	2,815	2,858	800	2,858
2021-11-30	2,852	2,852	2,852	2,852	200	2,852
2021-11-29	2,895	2,895	2,856	2,858	300	2,858
2021-11-26	2,898	2,902	2,875	2,895	600	2,895
2021-11-25	2,898	2,898	2,898	2,898	400	2,898
2021-11-24	2,876	2,897	2,876	2,897	1,900	2,897
2021-11-22	2,932	2,980	2,921	2,976	1,300	2,976
2021-11-19	2,929	2,929	2,929	2,929	300	2,929
2021-11-18	2,958	2,958	2,849	2,900	2,300	2,900
2021-11-17	2,971	2,971	2,960	2,961	500	2,961
2021-11-16	2,920	2,968	2,903	2,949	1,500	2,949
2021-11-15	2,942	2,942	2,852	2,918	4,500	2,918
2021-11-12	2,990	2,990	2,990	2,990	200	2,990
2021-11-11	2,969	2,970	2,930	2,936	700	2,936
2021-11-10	2,940	2,969	2,940	2,969	1,000	2,969
2021-11-09	2,964	2,974	2,949	2,974	3,100	2,974
2021-11-08	2,977	2,977	2,900	2,946	3,100	2,946
2021-11-05	2,970	2,986	2,970	2,985	1,400	2,985
2021-11-04	2,996	2,997	2,946	2,970	3,200	2,970
2021-11-02	-	-	-	2,997	-	2,997
2021-11-01	2,999	3,000	2,997	2,997	300	2,997
2021-10-29	3,000	3,020	2,965	2,992	2,100	2,992
2021-10-28	3,040	3,040	3,010	3,025	2,700	3,025
2021-10-27	3,020	3,040	3,015	3,040	900	3,040
2021-10-26	2,999	3,045	2,957	3,040	5,100	3,040
2021-10-25	2,927	2,940	2,927	2,930	1,400	2,930
2021-10-22	-	-	-	2,969	-	2,969
2021-10-21	2,969	2,969	2,969	2,969	100	2,969
2021-10-20	2,969	2,969	2,969	2,969	100	2,969
2021-10-19	2,970	2,970	2,970	2,970	200	2,970
2021-10-18	2,977	2,977	2,970	2,970	1,000	2,970
2021-10-15	2,974	2,974	2,946	2,946	500	2,946
2021-10-14	2,961	2,978	2,961	2,977	600	2,977
2021-10-13	2,951	2,983	2,951	2,983	1,500	2,983
2021-10-12	2,950	2,984	2,950	2,952	600	2,952
2021-10-11	2,935	2,950	2,935	2,950	3,200	2,950
2021-10-08	2,930	2,935	2,930	2,935	1,700	2,935
2021-10-07	2,980	2,980	2,939	2,939	4,900	2,939
2021-10-06	2,984	2,984	2,981	2,981	400	2,981
2021-10-05	2,949	2,986	2,949	2,986	700	2,986
2021-10-04	2,945	3,000	2,945	2,999	3,300	2,999
2021-10-01	2,996	3,015	2,988	3,015	1,400	3,015
2021-09-30	2,995	3,015	2,995	2,995	400	2,995
2021-09-29	2,938	3,020	2,936	2,995	91,700	2,995
2021-09-28	3,050	3,065	3,030	3,065	800	3,065
2021-09-27	3,080	3,080	3,065	3,065	400	3,065
2021-09-24	3,080	3,080	3,050	3,060	1,400	3,060
2021-09-22	3,115	3,115	3,040	3,050	600	3,050
2021-09-21	3,125	3,125	3,085	3,115	1,700	3,115
2021-09-17	3,075	3,135	3,075	3,135	800	3,135
2021-09-16	3,070	3,070	3,070	3,070	200	3,070
2021-09-15	3,075	3,075	3,050	3,065	900	3,065
2021-09-14	3,055	3,075	3,050	3,075	1,600	3,075
2021-09-13	3,085	3,085	3,050	3,050	1,800	3,050
2021-09-10	3,040	3,090	3,040	3,065	1,100	3,065
2021-09-09	3,040	3,040	3,040	3,040	200	3,040
2021-09-08	3,040	3,040	3,040	3,040	200	3,040
2021-09-07	3,050	3,060	3,045	3,055	2,800	3,055
2021-09-06	3,010	3,025	3,010	3,025	1,200	3,025
2021-09-03	2,980	3,005	2,961	3,000	9,800	3,000
2021-09-02	3,000	3,000	2,980	2,980	3,000	2,980
2021-09-01	2,980	2,999	2,980	2,999	600	2,999
2021-08-31	3,025	3,025	2,940	2,987	5,500	2,987
2021-08-30	-	-	-	2,980	-	2,980
2021-08-27	3,000	3,005	2,980	2,980	2,400	2,980
2021-08-26	2,966	2,990	2,966	2,990	2,200	2,990
2021-08-25	2,966	2,966	2,956	2,966	1,500	2,966
2021-08-24	-	-	-	2,966	-	2,966
2021-08-23	2,966	2,966	2,966	2,966	200	2,966
2021-08-20	2,968	2,968	2,966	2,966	700	2,966
2021-08-19	2,999	2,999	2,966	2,966	1,200	2,966
2021-08-18	3,010	3,010	3,000	3,010	1,100	3,010
2021-08-17	3,035	3,035	3,000	3,000	500	3,000
2021-08-16	3,035	3,045	3,025	3,035	3,300	3,035
2021-08-13	3,035	3,035	3,000	3,035	700	3,035
2021-08-12	2,965	3,180	2,961	3,000	7,300	3,000
2021-08-11	2,999	3,000	2,956	2,965	3,300	2,965
2021-08-10	2,950	3,000	2,950	3,000	600	3,000
2021-08-06	2,997	3,020	2,997	3,020	400	3,020
2021-08-05	-	-	-	3,000	-	3,000
2021-08-04	3,000	3,000	3,000	3,000	200	3,000
2021-08-03	2,999	2,999	2,999	2,999	200	2,999
2021-08-02	3,010	3,010	2,954	2,999	700	2,999
2021-07-30	2,962	2,989	2,950	2,953	1,500	2,953
2021-07-29	3,005	3,005	2,952	3,000	1,300	3,000
2021-07-28	3,000	3,005	2,951	3,005	800	3,005
2021-07-27	3,000	3,005	3,000	3,005	1,500	3,005
2021-07-26	2,985	3,000	2,964	3,000	1,500	3,000
2021-07-21	2,969	2,985	2,969	2,985	1,800	2,985
2021-07-20	2,950	2,969	2,950	2,969	1,600	2,969
2021-07-19	2,975	2,975	2,936	2,972	2,700	2,972
2021-07-16	2,930	2,979	2,930	2,946	3,700	2,946
2021-07-15	2,975	2,980	2,930	2,980	1,600	2,980
2021-07-14	2,965	2,979	2,937	2,979	1,000	2,979
2021-07-13	2,950	2,968	2,950	2,968	700	2,968
2021-07-12	2,950	2,951	2,950	2,950	1,600	2,950
2021-07-09	2,955	2,980	2,922	2,950	1,500	2,950
2021-07-08	2,966	2,966	2,962	2,962	1,200	2,962
2021-07-07	2,988	2,988	2,966	2,966	1,800	2,966
2021-07-06	3,000	3,000	2,990	2,990	800	2,990
2021-07-05	2,995	3,005	2,990	2,992	1,300	2,992
2021-07-02	2,995	2,995	2,978	2,995	2,100	2,995
2021-07-01	3,015	3,015	3,015	3,015	100	3,015
2021-06-30	3,020	3,020	3,010	3,015	600	3,015
2021-06-29	2,991	3,000	2,981	3,000	1,200	3,000
2021-06-28	3,045	3,045	2,996	3,010	700	3,010
2021-06-25	2,980	3,045	2,977	3,045	2,700	3,045
2021-06-24	2,950	2,980	2,950	2,980	1,400	2,980
2021-06-23	2,945	2,945	2,925	2,925	1,300	2,925
2021-06-22	-	-	-	2,925	-	2,925
2021-06-21	2,977	2,977	2,871	2,925	2,400	2,925
2021-06-18	2,916	2,988	2,916	2,988	2,400	2,988
2021-06-17	2,952	2,972	2,952	2,961	1,400	2,961
2021-06-16	2,956	2,998	2,955	2,981	1,900	2,981
2021-06-15	2,972	2,972	2,922	2,957	1,000	2,957
2021-06-14	2,957	2,958	2,957	2,957	300	2,957
2021-06-11	2,950	2,956	2,950	2,956	300	2,956
2021-06-10	2,950	2,951	2,950	2,950	2,000	2,950
2021-06-09	2,938	2,938	2,938	2,938	200	2,938
2021-06-08	2,935	2,963	2,935	2,963	1,600	2,963
2021-06-07	-	-	-	2,949	-	2,949
2021-06-04	2,925	2,949	2,925	2,949	1,000	2,949
2021-06-03	2,928	2,928	2,928	2,928	1,500	2,928
2021-06-02	2,969	2,969	2,929	2,929	1,100	2,929
2021-06-01	2,929	2,969	2,929	2,969	300	2,969
2021-05-31	2,965	2,993	2,929	2,929	600	2,929
2021-05-28	2,950	2,959	2,950	2,959	300	2,959
2021-05-27	2,929	2,959	2,929	2,950	800	2,950
2021-05-26	2,939	2,939	2,930	2,930	600	2,930
2021-05-25	2,977	2,977	2,939	2,939	1,600	2,939
2021-05-24	2,949	2,982	2,948	2,977	1,200	2,977
2021-05-21	2,950	2,952	2,929	2,949	1,900	2,949
2021-05-20	2,908	2,934	2,907	2,934	4,700	2,934
2021-05-19	2,904	2,909	2,900	2,908	800	2,908
2021-05-18	2,887	2,904	2,887	2,904	1,300	2,904
2021-05-17	2,911	2,915	2,900	2,900	1,900	2,900
2021-05-14	2,943	2,943	2,910	2,911	3,900	2,911
2021-05-13	2,906	2,914	2,906	2,910	1,200	2,910
2021-05-12	2,938	2,938	2,913	2,913	2,900	2,913
2021-05-11	2,964	2,971	2,933	2,962	1,900	2,962
2021-05-10	2,968	2,968	2,943	2,967	2,100	2,967
2021-05-07	2,905	2,980	2,904	2,968	9,200	2,968
2021-05-06	2,902	2,940	2,902	2,906	1,600	2,906
2021-04-30	2,930	2,930	2,890	2,890	6,700	2,890
2021-04-28	2,932	2,951	2,922	2,930	7,000	2,930
2021-04-27	2,990	2,990	2,900	2,939	6,700	2,939
2021-04-26	2,870	3,000	2,810	2,999	53,200	2,999
2021-04-23	3,140	3,200	3,140	3,180	900	3,180
2021-04-22	3,200	3,200	3,130	3,160	2,600	3,160
2021-04-21	3,175	3,200	3,175	3,200	2,300	3,200
2021-04-20	3,195	3,230	3,190	3,210	2,000	3,210
2021-04-19	3,205	3,220	3,200	3,200	2,100	3,200
2021-04-16	3,150	3,245	3,150	3,245	2,400	3,245
2021-04-15	3,175	3,200	3,130	3,150	4,900	3,150
2021-04-14	3,200	3,200	3,175	3,200	1,400	3,200
2021-04-13	3,170	3,210	3,170	3,200	1,100	3,200
2021-04-12	3,150	3,190	3,150	3,190	200	3,190
2021-04-09	3,200	3,200	3,200	3,200	600	3,200
2021-04-08	3,195	3,200	3,165	3,200	2,000	3,200
2021-04-07	3,185	3,215	3,175	3,215	1,600	3,215
2021-04-06	3,225	3,240	3,165	3,215	2,100	3,215
2021-04-05	3,125	3,180	3,125	3,160	1,300	3,160
2021-04-02	3,165	3,165	3,115	3,120	500	3,120
2021-04-01	3,155	3,170	3,125	3,160	4,000	3,160
2021-03-31	3,100	3,150	3,090	3,100	900	3,100
2021-03-30	3,150	3,150	3,100	3,100	900	3,100
2021-03-29	3,195	3,195	3,135	3,165	14,300	3,165
2021-03-26	3,145	3,145	3,095	3,135	2,500	3,135
2021-03-25	3,020	3,230	3,020	3,160	5,200	3,160
2021-03-24	3,175	3,175	3,015	3,060	4,900	3,060
2021-03-23	3,200	3,295	3,200	3,200	4,200	3,200
2021-03-22	3,250	3,270	3,105	3,155	10,800	3,155
2021-03-19	3,040	3,180	3,040	3,175	9,200	3,175
2021-03-18	3,045	3,095	3,040	3,045	5,000	3,045
2021-03-17	3,045	3,050	3,030	3,030	700	3,030
2021-03-16	3,055	3,060	3,000	3,060	1,400	3,060
2021-03-15	3,005	3,065	3,000	3,065	10,700	3,065
2021-03-12	3,005	3,010	2,993	3,010	1,600	3,010
2021-03-11	3,005	3,005	2,976	3,005	3,100	3,005
2021-03-10	2,997	3,020	2,990	3,010	4,900	3,010
2021-03-09	2,976	3,005	2,975	2,975	6,000	2,975
2021-03-08	2,938	2,995	2,938	2,961	3,000	2,961
2021-03-05	2,874	2,893	2,852	2,893	3,100	2,893
2021-03-04	2,898	2,911	2,855	2,877	4,700	2,877
2021-03-03	2,850	2,855	2,850	2,855	500	2,855
2021-03-02	2,851	2,879	2,851	2,852	1,800	2,852
2021-03-01	2,877	2,877	2,868	2,868	300	2,868
2021-02-26	2,841	2,841	2,817	2,817	2,900	2,817
2021-02-25	2,855	2,855	2,853	2,853	300	2,853
2021-02-24	2,837	2,850	2,816	2,830	13,400	2,830
2021-02-22	2,803	2,830	2,803	2,806	6,000	2,806
2021-02-19	2,877	2,890	2,817	2,820	123,600	2,820
2021-02-18	2,847	2,878	2,845	2,878	6,500	2,878
2021-02-17	2,851	2,851	2,803	2,821	4,900	2,821
2021-02-16	2,875	2,880	2,784	2,851	8,100	2,851
2021-02-15	2,764	2,890	2,764	2,880	18,300	2,880
2021-02-12	2,701	2,781	2,701	2,754	18,900	2,754
2021-02-10	2,505	2,505	2,501	2,501	200	2,501
2021-02-09	2,500	2,501	2,500	2,500	1,300	2,500
2021-02-08	2,481	2,529	2,481	2,511	700	2,511
2021-02-05	-	-	-	2,477	-	2,477
2021-02-04	2,500	2,518	2,471	2,477	1,900	2,477
2021-02-03	2,445	2,540	2,445	2,480	6,400	2,480
2021-02-02	2,424	2,439	2,400	2,439	12,800	2,439
2021-02-01	2,441	2,485	2,411	2,439	2,300	2,439
2021-01-29	2,432	2,441	2,432	2,441	2,600	2,441
2021-01-28	2,433	2,480	2,431	2,431	2,100	2,431
2021-01-27	2,440	2,468	2,440	2,441	1,400	2,441
2021-01-26	2,465	2,465	2,440	2,440	700	2,440
2021-01-25	2,416	2,440	2,415	2,435	2,900	2,435
2021-01-22	2,416	2,471	2,408	2,433	2,100	2,433
2021-01-21	2,451	2,469	2,450	2,466	700	2,466
2021-01-20	2,440	2,464	2,440	2,456	400	2,456
2021-01-19	2,430	2,484	2,430	2,449	800	2,449
2021-01-18	2,437	2,466	2,401	2,447	2,600	2,447
2021-01-15	2,477	2,477	2,449	2,449	800	2,449
2021-01-14	2,486	2,491	2,477	2,477	800	2,477
2021-01-13	2,472	2,495	2,472	2,476	500	2,476
2021-01-12	2,469	2,481	2,459	2,481	8,000	2,481
2021-01-08	2,447	2,475	2,447	2,470	2,200	2,470
2021-01-07	2,428	2,481	2,428	2,475	800	2,475
2021-01-06	2,408	2,481	2,408	2,457	3,500	2,457
2021-01-05	2,399	2,424	2,399	2,424	2,300	2,424
2021-01-04	2,396	2,417	2,396	2,400	1,900	2,400

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