5921 川岸工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,646	2,646	2,616	2,616	700	2,616
2022-12-29	2,644	2,647	2,644	2,647	300	2,647
2022-12-28	2,622	2,622	2,615	2,616	3,200	2,616
2022-12-27	2,637	2,637	2,620	2,622	1,900	2,622
2022-12-26	2,610	2,646	2,610	2,638	13,900	2,638
2022-12-23	2,619	2,619	2,609	2,609	1,700	2,609
2022-12-22	2,619	2,619	2,619	2,619	300	2,619
2022-12-21	2,618	2,629	2,618	2,629	6,600	2,629
2022-12-20	2,637	2,637	2,613	2,617	1,900	2,617
2022-12-19	2,632	2,632	2,632	2,632	4,500	2,632
2022-12-16	2,646	2,646	2,632	2,632	1,200	2,632
2022-12-15	2,634	2,645	2,633	2,645	1,000	2,645
2022-12-14	2,636	2,640	2,636	2,640	6,500	2,640
2022-12-13	2,634	2,636	2,634	2,636	700	2,636
2022-12-12	2,636	2,636	2,634	2,634	300	2,634
2022-12-09	2,636	2,650	2,636	2,636	1,100	2,636
2022-12-08	2,643	2,643	2,636	2,636	700	2,636
2022-12-07	2,646	2,646	2,645	2,645	700	2,645
2022-12-06	2,669	2,669	2,648	2,658	2,200	2,658
2022-12-05	2,669	2,669	2,669	2,669	300	2,669
2022-12-02	2,655	2,670	2,646	2,655	1,100	2,655
2022-12-01	2,655	2,655	2,655	2,655	100	2,655
2022-11-30	2,675	2,675	2,650	2,668	1,700	2,668
2022-11-29	2,653	2,653	2,650	2,650	200	2,650
2022-11-28	2,647	2,650	2,646	2,650	1,200	2,650
2022-11-25	2,650	2,650	2,645	2,645	1,000	2,645
2022-11-24	2,650	2,650	2,626	2,639	1,300	2,639
2022-11-22	2,655	2,655	2,640	2,644	2,000	2,644
2022-11-21	2,645	2,650	2,645	2,650	13,300	2,650
2022-11-18	2,653	2,660	2,653	2,660	700	2,660
2022-11-17	2,653	2,656	2,652	2,656	500	2,656
2022-11-16	2,686	2,686	2,651	2,651	1,500	2,651
2022-11-15	2,690	2,690	2,666	2,670	3,300	2,670
2022-11-14	2,706	2,713	2,706	2,712	800	2,712
2022-11-11	2,677	2,695	2,677	2,695	300	2,695
2022-11-10	-	-	-	2,704	-	2,704
2022-11-09	2,704	2,704	2,704	2,704	100	2,704
2022-11-08	2,688	2,704	2,688	2,704	200	2,704
2022-11-07	2,701	2,706	2,696	2,696	300	2,696
2022-11-04	2,710	2,719	2,701	2,701	600	2,701
2022-11-02	-	-	-	2,710	-	2,710
2022-11-01	2,710	2,731	2,709	2,710	1,100	2,710
2022-10-31	-	-	-	2,732	-	2,732
2022-10-28	2,720	2,733	2,720	2,732	400	2,732
2022-10-27	2,734	2,734	2,725	2,725	2,000	2,725
2022-10-26	2,686	2,734	2,686	2,734	400	2,734
2022-10-25	2,675	2,678	2,673	2,678	5,000	2,678
2022-10-24	-	-	-	2,673	-	2,673
2022-10-21	2,699	2,699	2,673	2,673	6,700	2,673
2022-10-20	2,710	2,711	2,700	2,700	1,100	2,700
2022-10-19	2,710	2,715	2,710	2,710	400	2,710
2022-10-18	2,748	2,748	2,745	2,747	400	2,747
2022-10-17	2,725	2,748	2,725	2,748	300	2,748
2022-10-14	2,751	2,751	2,725	2,725	800	2,725
2022-10-13	2,754	2,760	2,750	2,750	800	2,750
2022-10-12	2,758	2,760	2,754	2,754	500	2,754
2022-10-11	2,746	2,757	2,746	2,755	700	2,755
2022-10-07	2,747	2,749	2,747	2,749	400	2,749
2022-10-06	2,743	2,748	2,730	2,748	1,000	2,748
2022-10-05	2,715	2,743	2,715	2,743	700	2,743
2022-10-04	2,726	2,745	2,715	2,715	600	2,715
2022-10-03	2,723	2,750	2,723	2,734	4,800	2,734
2022-09-30	2,745	2,753	2,745	2,750	4,300	2,750
2022-09-29	2,756	2,757	2,722	2,750	104,600	2,750
2022-09-28	2,804	2,839	2,802	2,802	600	2,802
2022-09-27	2,802	2,802	2,802	2,802	400	2,802
2022-09-26	2,837	2,839	2,831	2,839	1,100	2,839
2022-09-22	-	-	-	2,820	-	2,820
2022-09-21	2,820	2,820	2,820	2,820	100	2,820
2022-09-20	2,836	2,839	2,820	2,820	1,700	2,820
2022-09-16	2,829	2,829	2,825	2,829	300	2,829
2022-09-15	2,827	2,827	2,820	2,820	300	2,820
2022-09-14	2,813	2,813	2,810	2,811	800	2,811
2022-09-13	2,809	2,830	2,809	2,830	200	2,830
2022-09-12	2,804	2,809	2,804	2,809	200	2,809
2022-09-09	2,800	2,800	2,791	2,791	1,300	2,791
2022-09-08	2,790	2,800	2,790	2,800	300	2,800
2022-09-07	2,790	2,790	2,790	2,790	100	2,790
2022-09-06	2,790	2,791	2,790	2,791	400	2,791
2022-09-05	2,804	2,808	2,804	2,808	600	2,808
2022-09-02	2,792	2,803	2,792	2,793	2,300	2,793
2022-09-01	2,792	2,792	2,785	2,792	300	2,792
2022-08-31	-	-	-	2,792	-	2,792
2022-08-30	2,801	2,801	2,792	2,792	200	2,792
2022-08-29	2,800	2,806	2,795	2,806	600	2,806
2022-08-26	2,800	2,805	2,794	2,795	1,500	2,795
2022-08-25	2,806	2,806	2,800	2,800	1,800	2,800
2022-08-24	2,798	2,800	2,798	2,800	600	2,800
2022-08-23	2,780	2,793	2,780	2,793	600	2,793
2022-08-22	2,781	2,781	2,772	2,772	2,900	2,772
2022-08-19	2,794	2,794	2,781	2,781	800	2,781
2022-08-18	2,785	2,785	2,785	2,785	2,100	2,785
2022-08-17	2,807	2,808	2,783	2,785	3,300	2,785
2022-08-16	2,808	2,809	2,792	2,792	2,700	2,792
2022-08-15	2,812	2,812	2,805	2,809	600	2,809
2022-08-12	2,792	2,792	2,792	2,792	200	2,792
2022-08-10	2,792	2,792	2,786	2,786	3,300	2,786
2022-08-09	2,789	2,818	2,789	2,811	1,600	2,811
2022-08-08	2,783	2,800	2,783	2,800	400	2,800
2022-08-05	2,796	2,807	2,783	2,783	1,500	2,783
2022-08-04	2,798	2,798	2,795	2,795	300	2,795
2022-08-03	-	-	-	2,800	-	2,800
2022-08-02	2,810	2,810	2,800	2,800	400	2,800
2022-08-01	2,813	2,813	2,812	2,813	300	2,813
2022-07-29	-	-	-	2,838	-	2,838
2022-07-28	2,838	2,838	2,838	2,838	1,000	2,838
2022-07-27	2,831	2,838	2,816	2,838	900	2,838
2022-07-26	2,800	2,839	2,800	2,839	4,300	2,839
2022-07-25	2,806	2,816	2,806	2,815	900	2,815
2022-07-22	2,806	2,806	2,806	2,806	100	2,806
2022-07-21	-	-	-	2,830	-	2,830
2022-07-20	2,836	2,836	2,830	2,830	600	2,830
2022-07-19	2,839	2,839	2,830	2,830	400	2,830
2022-07-15	2,835	2,835	2,835	2,835	300	2,835
2022-07-14	-	-	-	2,832	-	2,832
2022-07-13	2,830	2,832	2,813	2,832	400	2,832
2022-07-12	2,821	2,829	2,821	2,829	2,700	2,829
2022-07-11	2,816	2,821	2,816	2,821	1,000	2,821
2022-07-08	2,809	2,816	2,809	2,816	700	2,816
2022-07-07	2,781	2,809	2,781	2,809	900	2,809
2022-07-06	-	-	-	2,767	-	2,767
2022-07-05	-	-	-	2,767	-	2,767
2022-07-04	2,792	2,800	2,767	2,767	1,400	2,767
2022-07-01	-	-	-	2,792	-	2,792
2022-06-30	2,795	2,795	2,791	2,792	300	2,792
2022-06-29	2,796	2,815	2,796	2,796	1,400	2,796
2022-06-28	2,796	2,796	2,796	2,796	300	2,796
2022-06-27	2,800	2,803	2,796	2,797	600	2,797
2022-06-24	-	-	-	2,796	-	2,796
2022-06-23	2,800	2,814	2,793	2,796	700	2,796
2022-06-22	2,800	2,800	2,800	2,800	100	2,800
2022-06-21	2,800	2,800	2,788	2,788	7,500	2,788
2022-06-20	2,825	2,825	2,800	2,800	700	2,800
2022-06-17	2,827	2,830	2,792	2,792	500	2,792
2022-06-16	2,827	2,835	2,807	2,807	1,100	2,807
2022-06-15	2,835	2,835	2,821	2,821	900	2,821
2022-06-14	2,840	2,840	2,840	2,840	100	2,840
2022-06-13	2,846	2,846	2,840	2,840	300	2,840
2022-06-10	2,830	2,830	2,824	2,824	2,800	2,824
2022-06-09	2,830	2,830	2,830	2,830	400	2,830
2022-06-08	-	-	-	2,830	-	2,830
2022-06-07	2,836	2,836	2,830	2,830	1,300	2,830
2022-06-06	2,830	2,835	2,830	2,835	500	2,835
2022-06-03	2,829	2,830	2,829	2,830	200	2,830
2022-06-02	2,833	2,833	2,833	2,833	1,300	2,833
2022-06-01	2,831	2,845	2,820	2,845	5,800	2,845
2022-05-31	2,820	2,831	2,820	2,831	200	2,831
2022-05-30	2,834	2,864	2,790	2,797	1,800	2,797
2022-05-27	-	-	-	2,839	-	2,839
2022-05-26	2,830	2,840	2,810	2,839	3,800	2,839
2022-05-25	2,825	2,835	2,820	2,820	400	2,820
2022-05-24	2,830	2,852	2,830	2,852	1,000	2,852
2022-05-23	2,830	2,852	2,830	2,835	1,200	2,835
2022-05-20	2,830	2,830	2,830	2,830	100	2,830
2022-05-19	2,837	2,837	2,830	2,830	800	2,830
2022-05-18	2,834	2,837	2,834	2,837	200	2,837
2022-05-17	2,864	2,864	2,864	2,864	100	2,864
2022-05-16	2,870	2,870	2,870	2,870	100	2,870
2022-05-13	2,865	2,870	2,823	2,870	600	2,870
2022-05-12	2,853	2,853	2,847	2,848	700	2,848
2022-05-11	-	-	-	2,830	-	2,830
2022-05-10	2,853	2,853	2,830	2,830	200	2,830
2022-05-09	2,872	2,872	2,854	2,855	700	2,855
2022-05-06	2,876	2,876	2,876	2,876	200	2,876
2022-05-02	2,853	2,854	2,853	2,854	300	2,854
2022-04-28	2,853	2,878	2,853	2,853	2,200	2,853
2022-04-27	2,857	2,864	2,857	2,864	200	2,864
2022-04-26	2,865	2,880	2,865	2,880	1,100	2,880
2022-04-25	2,870	2,880	2,867	2,867	800	2,867
2022-04-22	2,876	2,880	2,876	2,880	300	2,880
2022-04-21	2,871	2,886	2,871	2,871	1,700	2,871
2022-04-20	2,870	2,880	2,870	2,870	400	2,870
2022-04-19	2,860	2,888	2,860	2,867	1,900	2,867
2022-04-18	2,876	2,894	2,866	2,866	900	2,866
2022-04-15	2,876	2,876	2,876	2,876	300	2,876
2022-04-14	2,878	2,899	2,876	2,876	600	2,876
2022-04-13	2,873	2,898	2,873	2,875	700	2,875
2022-04-12	2,865	2,897	2,865	2,872	1,000	2,872
2022-04-11	2,861	2,895	2,861	2,870	1,000	2,870
2022-04-08	-	-	-	2,876	-	2,876
2022-04-07	2,871	2,899	2,871	2,876	600	2,876
2022-04-06	2,893	2,896	2,871	2,871	900	2,871
2022-04-05	2,877	2,902	2,870	2,872	1,400	2,872
2022-04-04	2,865	2,913	2,865	2,882	1,200	2,882
2022-04-01	2,870	2,885	2,867	2,870	1,500	2,870
2022-03-31	2,859	2,870	2,855	2,870	800	2,870
2022-03-30	-	-	-	2,876	-	2,876
2022-03-29	2,873	2,899	2,873	2,876	13,100	2,876
2022-03-28	2,877	2,898	2,870	2,873	1,700	2,873
2022-03-25	2,873	2,898	2,863	2,880	2,200	2,880
2022-03-24	2,874	2,890	2,874	2,876	600	2,876
2022-03-23	2,866	2,900	2,866	2,897	800	2,897
2022-03-22	2,883	2,905	2,865	2,865	1,500	2,865
2022-03-18	2,883	2,900	2,883	2,883	700	2,883
2022-03-17	2,881	2,881	2,881	2,881	100	2,881
2022-03-16	2,907	2,908	2,880	2,881	1,100	2,881
2022-03-15	2,909	2,909	2,881	2,881	600	2,881
2022-03-14	2,870	2,870	2,870	2,870	1,200	2,870
2022-03-11	2,883	2,883	2,882	2,882	300	2,882
2022-03-10	2,870	2,900	2,870	2,883	1,000	2,883
2022-03-09	2,860	2,887	2,850	2,850	2,900	2,850
2022-03-08	2,867	2,895	2,857	2,870	1,200	2,870
2022-03-07	2,861	2,893	2,860	2,893	2,500	2,893
2022-03-04	2,860	2,904	2,846	2,884	800	2,884
2022-03-03	2,912	2,912	2,791	2,866	6,000	2,866
2022-03-02	2,899	2,899	2,882	2,882	1,200	2,882
2022-03-01	2,899	2,910	2,899	2,910	500	2,910
2022-02-28	2,899	2,910	2,899	2,910	400	2,910
2022-02-25	2,899	2,910	2,874	2,899	1,600	2,899
2022-02-24	2,899	2,907	2,878	2,900	7,400	2,900
2022-02-22	2,899	2,905	2,868	2,899	1,200	2,899
2022-02-21	2,860	2,900	2,860	2,880	1,700	2,880
2022-02-18	2,898	2,898	2,896	2,897	1,200	2,897
2022-02-17	2,899	2,913	2,899	2,910	900	2,910
2022-02-16	2,899	2,899	2,899	2,899	100	2,899
2022-02-15	2,900	2,900	2,899	2,899	2,300	2,899
2022-02-14	2,889	2,912	2,881	2,912	1,100	2,912
2022-02-10	2,895	2,895	2,895	2,895	2,400	2,895
2022-02-09	2,895	2,895	2,895	2,895	100	2,895
2022-02-08	2,913	2,913	2,912	2,912	200	2,912
2022-02-07	2,854	2,900	2,853	2,900	1,200	2,900
2022-02-04	2,890	2,900	2,839	2,839	2,200	2,839
2022-02-03	2,895	2,897	2,895	2,897	200	2,897
2022-02-02	2,900	2,900	2,850	2,895	700	2,895
2022-02-01	2,896	2,912	2,861	2,861	1,400	2,861
2022-01-31	2,864	2,911	2,864	2,900	500	2,900
2022-01-28	2,871	2,914	2,866	2,914	1,700	2,914
2022-01-27	2,888	2,908	2,871	2,871	400	2,871
2022-01-26	2,898	2,910	2,898	2,910	400	2,910
2022-01-25	2,906	2,910	2,849	2,891	2,900	2,891
2022-01-24	2,905	2,910	2,905	2,906	12,500	2,906
2022-01-21	2,899	2,905	2,899	2,905	900	2,905
2022-01-20	2,842	2,906	2,813	2,899	4,200	2,899
2022-01-19	2,856	2,901	2,856	2,878	3,300	2,878
2022-01-18	2,905	2,918	2,899	2,906	1,000	2,906
2022-01-17	2,918	2,918	2,820	2,905	1,600	2,905
2022-01-14	2,900	2,919	2,893	2,914	2,700	2,914
2022-01-13	2,863	2,875	2,850	2,850	1,500	2,850
2022-01-12	2,872	2,900	2,863	2,863	1,100	2,863
2022-01-11	2,862	2,919	2,862	2,874	1,500	2,874
2022-01-07	2,861	2,880	2,861	2,880	800	2,880
2022-01-06	2,910	2,910	2,861	2,861	700	2,861
2022-01-05	2,940	2,940	2,910	2,910	400	2,910
2022-01-04	2,950	2,979	2,940	2,940	14,900	2,940

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