川岸工業(5921)の株価時系列情報
川岸工業(5921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 217 | 217 | 216 | 217 | 12,000 |
| 2010/12/29 | 216 | 217 | 215 | 217 | 37,000 |
| 2010/12/28 | 216 | 216 | 216 | 216 | 2,000 |
| 2010/12/27 | 215 | 219 | 215 | 219 | 6,000 |
| 2010/12/24 | 218 | 218 | 215 | 216 | 8,000 |
| 2010/12/22 | 220 | 221 | 218 | 218 | 25,000 |
| 2010/12/21 | 223 | 223 | 219 | 220 | 16,000 |
| 2010/12/20 | 224 | 229 | 224 | 224 | 9,000 |
| 2010/12/17 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/12/16 | 220 | 225 | 219 | 220 | 19,000 |
| 2010/12/15 | 224 | 224 | 220 | 220 | 3,000 |
| 2010/12/14 | 219 | 219 | 217 | 219 | 25,000 |
| 2010/12/13 | 220 | 220 | 217 | 217 | 28,000 |
| 2010/12/10 | 218 | 219 | 218 | 218 | 8,000 |
| 2010/12/09 | 219 | 220 | 218 | 218 | 20,000 |
| 2010/12/08 | 220 | 225 | 218 | 219 | 10,000 |
| 2010/12/07 | 217 | 220 | 217 | 220 | 32,000 |
| 2010/12/06 | 217 | 217 | 217 | 217 | 5,000 |
| 2010/12/03 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/12/02 | 216 | 217 | 216 | 217 | 67,000 |
| 2010/12/01 | 216 | 216 | 215 | 216 | 10,000 |
| 2010/11/30 | 213 | 213 | 212 | 213 | 22,000 |
| 2010/11/29 | 213 | 213 | 213 | 213 | 2,000 |
| 2010/11/26 | 211 | 218 | 210 | 212 | 24,000 |
| 2010/11/25 | 210 | 210 | 207 | 207 | 8,000 |
| 2010/11/24 | 210 | 210 | 210 | 210 | 10,000 |
| 2010/11/22 | 209 | 209 | 208 | 209 | 3,000 |
| 2010/11/19 | 207 | 209 | 207 | 209 | 5,000 |
| 2010/11/18 | 205 | 206 | 205 | 206 | 7,000 |
| 2010/11/17 | 206 | 206 | 204 | 204 | 5,000 |
| 2010/11/16 | 202 | 206 | 202 | 206 | 8,000 |
| 2010/11/15 | 208 | 208 | 206 | 207 | 8,000 |
| 2010/11/12 | 213 | 213 | 204 | 205 | 26,000 |
| 2010/11/11 | 221 | 221 | 216 | 216 | 14,000 |
| 2010/11/10 | 210 | 217 | 210 | 217 | 5,000 |
| 2010/11/09 | 217 | 217 | 210 | 210 | 19,000 |
| 2010/11/08 | 220 | 220 | 218 | 219 | 12,000 |
| 2010/11/05 | 222 | 222 | 222 | 222 | 7,000 |
| 2010/11/04 | 0 | 0 | 0 | 222 | 0 |
| 2010/11/02 | 221 | 222 | 221 | 222 | 6,000 |
| 2010/11/01 | 0 | 0 | 0 | 223 | 0 |
| 2010/10/29 | 223 | 223 | 223 | 223 | 5,000 |
| 2010/10/28 | 225 | 225 | 218 | 223 | 11,000 |
| 2010/10/27 | 223 | 225 | 220 | 225 | 4,000 |
| 2010/10/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/10/25 | 223 | 223 | 223 | 223 | 10,000 |
| 2010/10/22 | 224 | 224 | 222 | 222 | 8,000 |
| 2010/10/21 | 226 | 226 | 223 | 223 | 13,000 |
| 2010/10/20 | 229 | 229 | 225 | 225 | 16,000 |
| 2010/10/19 | 232 | 232 | 229 | 229 | 4,000 |
| 2010/10/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/10/15 | 238 | 238 | 232 | 232 | 3,000 |
| 2010/10/14 | 234 | 235 | 234 | 235 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 231 | 0 |
| 2010/10/12 | 231 | 231 | 231 | 231 | 4,000 |
| 2010/10/08 | 229 | 229 | 228 | 228 | 6,000 |
| 2010/10/07 | 235 | 235 | 232 | 232 | 8,000 |
| 2010/10/06 | 237 | 237 | 234 | 234 | 16,000 |
| 2010/10/05 | 236 | 238 | 236 | 237 | 4,000 |
| 2010/10/04 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/10/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 243 | 0 |
| 2010/09/29 | 242 | 243 | 242 | 243 | 4,000 |
| 2010/09/28 | 248 | 248 | 242 | 247 | 5,000 |
| 2010/09/27 | 254 | 254 | 254 | 254 | 3,000 |
| 2010/09/24 | 253 | 253 | 253 | 253 | 3,000 |
| 2010/09/22 | 250 | 253 | 250 | 253 | 6,000 |
| 2010/09/21 | 249 | 251 | 249 | 250 | 6,000 |
| 2010/09/17 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/16 | 250 | 250 | 241 | 245 | 8,000 |
| 2010/09/15 | 253 | 254 | 253 | 254 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/06 | 249 | 254 | 249 | 253 | 7,000 |
| 2010/09/03 | 249 | 249 | 249 | 249 | 2,000 |
| 2010/09/02 | 245 | 245 | 245 | 245 | 5,000 |
| 2010/09/01 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/08/31 | 238 | 246 | 238 | 241 | 14,000 |
| 2010/08/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/08/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/25 | 243 | 243 | 243 | 243 | 5,000 |
| 2010/08/24 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/08/23 | 242 | 248 | 242 | 244 | 5,000 |
| 2010/08/20 | 250 | 250 | 244 | 244 | 4,000 |
| 2010/08/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 251 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 251 | 0 |
| 2010/08/16 | 254 | 254 | 251 | 251 | 2,000 |
| 2010/08/13 | 251 | 251 | 251 | 251 | 4,000 |
| 2010/08/12 | 0 | 0 | 0 | 250 | 0 |
| 2010/08/11 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/08/10 | 254 | 254 | 249 | 249 | 10,000 |
| 2010/08/09 | 245 | 256 | 245 | 255 | 23,000 |
| 2010/08/06 | 249 | 249 | 248 | 248 | 7,000 |
| 2010/08/05 | 249 | 249 | 248 | 248 | 9,000 |
| 2010/08/04 | 249 | 249 | 248 | 248 | 3,000 |
| 2010/08/03 | 254 | 259 | 254 | 259 | 2,000 |
| 2010/08/02 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/07/30 | 247 | 249 | 247 | 249 | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 249 | 0 |
| 2010/07/28 | 248 | 249 | 248 | 249 | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 245 | 0 |
| 2010/07/26 | 247 | 248 | 245 | 245 | 6,000 |
| 2010/07/23 | 243 | 247 | 243 | 247 | 3,000 |
| 2010/07/22 | 245 | 245 | 242 | 243 | 4,000 |
| 2010/07/21 | 250 | 250 | 246 | 246 | 5,000 |
| 2010/07/20 | 250 | 250 | 242 | 246 | 6,000 |
| 2010/07/16 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/07/15 | 252 | 252 | 250 | 250 | 5,000 |
| 2010/07/14 | 252 | 252 | 251 | 251 | 10,000 |
| 2010/07/13 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/07/12 | 0 | 0 | 0 | 254 | 0 |
| 2010/07/09 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/07/08 | 253 | 254 | 253 | 254 | 4,000 |
| 2010/07/07 | 252 | 253 | 252 | 253 | 6,000 |
| 2010/07/06 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/07/05 | 250 | 252 | 250 | 252 | 19,000 |
| 2010/07/02 | 252 | 252 | 252 | 252 | 2,000 |
| 2010/07/01 | 251 | 252 | 251 | 251 | 16,000 |
| 2010/06/30 | 253 | 253 | 251 | 251 | 5,000 |
| 2010/06/29 | 253 | 253 | 253 | 253 | 2,000 |
| 2010/06/28 | 254 | 254 | 252 | 252 | 3,000 |
| 2010/06/25 | 255 | 255 | 255 | 255 | 6,000 |
| 2010/06/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/06/23 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/06/22 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/06/21 | 254 | 259 | 254 | 259 | 4,000 |
| 2010/06/18 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/06/17 | 254 | 255 | 253 | 255 | 6,000 |
| 2010/06/16 | 257 | 257 | 256 | 256 | 2,000 |
| 2010/06/15 | 260 | 260 | 255 | 256 | 3,000 |
| 2010/06/14 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/06/11 | 252 | 253 | 252 | 253 | 2,000 |
| 2010/06/10 | 252 | 252 | 252 | 252 | 11,000 |
| 2010/06/09 | 254 | 256 | 254 | 254 | 5,000 |
| 2010/06/08 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/06/07 | 255 | 255 | 253 | 253 | 5,000 |
| 2010/06/04 | 257 | 257 | 255 | 255 | 3,000 |
| 2010/06/03 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/06/02 | 253 | 254 | 253 | 254 | 4,000 |
| 2010/06/01 | 256 | 256 | 253 | 255 | 10,000 |
| 2010/05/31 | 256 | 257 | 254 | 254 | 8,000 |
| 2010/05/28 | 253 | 264 | 251 | 256 | 15,000 |
| 2010/05/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/05/26 | 256 | 256 | 250 | 251 | 9,000 |
| 2010/05/25 | 258 | 258 | 246 | 255 | 13,000 |
| 2010/05/24 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/05/21 | 257 | 258 | 257 | 258 | 3,000 |
| 2010/05/20 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/05/19 | 255 | 259 | 255 | 259 | 3,000 |
| 2010/05/18 | 263 | 263 | 258 | 262 | 21,000 |
| 2010/05/17 | 281 | 281 | 271 | 271 | 7,000 |
| 2010/05/14 | 281 | 281 | 280 | 280 | 6,000 |
| 2010/05/13 | 276 | 285 | 276 | 281 | 35,000 |
| 2010/05/12 | 277 | 280 | 273 | 277 | 11,000 |
| 2010/05/11 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/05/10 | 283 | 283 | 282 | 282 | 8,000 |
| 2010/05/07 | 273 | 273 | 261 | 268 | 13,000 |
| 2010/05/06 | 285 | 289 | 281 | 281 | 15,000 |
| 2010/04/30 | 285 | 290 | 285 | 290 | 15,000 |
| 2010/04/28 | 294 | 294 | 290 | 290 | 23,000 |
| 2010/04/27 | 280 | 295 | 280 | 295 | 30,000 |
| 2010/04/26 | 286 | 288 | 278 | 286 | 26,000 |
| 2010/04/23 | 272 | 288 | 272 | 280 | 31,000 |
| 2010/04/22 | 271 | 271 | 264 | 264 | 24,000 |
| 2010/04/21 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/04/20 | 272 | 272 | 272 | 272 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2010/04/15 | 273 | 273 | 269 | 269 | 8,000 |
| 2010/04/14 | 268 | 271 | 268 | 271 | 2,000 |
| 2010/04/13 | 269 | 269 | 268 | 268 | 2,000 |
| 2010/04/12 | 265 | 273 | 265 | 273 | 12,000 |
| 2010/04/09 | 0 | 0 | 0 | 264 | 0 |
| 2010/04/08 | 265 | 266 | 264 | 264 | 7,000 |
| 2010/04/07 | 265 | 266 | 264 | 265 | 7,000 |
| 2010/04/06 | 263 | 265 | 263 | 265 | 2,000 |
| 2010/04/05 | 260 | 263 | 260 | 263 | 11,000 |
| 2010/04/02 | 263 | 265 | 261 | 265 | 10,000 |
| 2010/04/01 | 266 | 266 | 258 | 263 | 10,000 |
| 2010/03/31 | 262 | 262 | 262 | 262 | 3,000 |
| 2010/03/30 | 264 | 264 | 264 | 264 | 2,000 |
| 2010/03/29 | 266 | 266 | 261 | 261 | 3,000 |
| 2010/03/26 | 263 | 263 | 260 | 260 | 5,000 |
| 2010/03/25 | 266 | 266 | 260 | 260 | 5,000 |
| 2010/03/24 | 254 | 262 | 254 | 260 | 19,000 |
| 2010/03/23 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/03/18 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/03/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/03/16 | 253 | 254 | 253 | 254 | 2,000 |
| 2010/03/15 | 256 | 256 | 250 | 253 | 6,000 |
| 2010/03/11 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/03/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/03/09 | 247 | 247 | 245 | 245 | 4,000 |
| 2010/03/08 | 249 | 249 | 244 | 244 | 18,000 |
| 2010/03/04 | 248 | 248 | 246 | 246 | 19,000 |
| 2010/03/03 | 248 | 249 | 248 | 249 | 5,000 |
| 2010/03/01 | 255 | 255 | 250 | 250 | 12,000 |
| 2010/02/26 | 256 | 256 | 255 | 255 | 2,000 |
| 2010/02/23 | 259 | 260 | 259 | 260 | 2,000 |
| 2010/02/22 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/02/19 | 267 | 267 | 267 | 267 | 6,000 |
| 2010/02/17 | 267 | 267 | 265 | 267 | 8,000 |
| 2010/02/15 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/02/10 | 263 | 263 | 255 | 255 | 2,000 |
| 2010/02/09 | 255 | 255 | 250 | 250 | 2,000 |
| 2010/02/08 | 260 | 261 | 260 | 261 | 4,000 |
| 2010/02/04 | 264 | 264 | 257 | 257 | 2,000 |
| 2010/02/03 | 261 | 264 | 261 | 264 | 7,000 |
| 2010/02/02 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/02/01 | 255 | 255 | 255 | 255 | 5,000 |
| 2010/01/28 | 255 | 256 | 255 | 255 | 9,000 |
| 2010/01/26 | 266 | 266 | 266 | 266 | 2,000 |
| 2010/01/22 | 279 | 279 | 263 | 263 | 2,000 |
| 2010/01/21 | 258 | 280 | 258 | 280 | 18,000 |
| 2010/01/20 | 275 | 275 | 263 | 271 | 4,000 |
| 2010/01/19 | 261 | 275 | 260 | 275 | 11,000 |
| 2010/01/18 | 245 | 263 | 240 | 263 | 19,000 |
| 2010/01/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/01/14 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/01/12 | 242 | 245 | 240 | 243 | 16,000 |
| 2010/01/08 | 246 | 246 | 243 | 243 | 3,000 |
| 2010/01/07 | 245 | 245 | 245 | 245 | 3,000 |
| 2010/01/06 | 240 | 245 | 240 | 245 | 2,000 |
| 2010/01/05 | 240 | 240 | 240 | 240 | 13,000 |
| 2010/01/04 | 243 | 243 | 243 | 243 | 2,000 |