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 |
|---|---|---|---|---|---|
| 2024/05/07 | 4,525 | 4,535 | 4,525 | 4,530 | 400 |
| 2024/05/02 | 4,365 | 4,545 | 4,365 | 4,500 | 13,400 |
| 2024/05/01 | 4,435 | 4,495 | 4,360 | 4,435 | 4,300 |
| 2024/04/30 | 4,450 | 4,465 | 4,400 | 4,435 | 3,500 |
| 2024/04/26 | 4,520 | 4,520 | 4,475 | 4,475 | 500 |
| 2024/04/25 | 4,495 | 4,525 | 4,480 | 4,520 | 900 |
| 2024/04/24 | 4,520 | 4,525 | 4,340 | 4,490 | 8,000 |
| 2024/04/23 | 4,360 | 4,535 | 4,350 | 4,520 | 14,600 |
| 2024/04/22 | 4,375 | 4,450 | 4,375 | 4,430 | 10,600 |
| 2024/04/19 | 4,475 | 4,475 | 4,220 | 4,375 | 2,700 |
| 2024/04/18 | 4,455 | 4,475 | 4,400 | 4,475 | 2,800 |
| 2024/04/17 | 4,465 | 4,520 | 4,455 | 4,460 | 3,300 |
| 2024/04/16 | 4,530 | 4,530 | 4,445 | 4,465 | 2,900 |
| 2024/04/15 | 4,515 | 4,575 | 4,500 | 4,525 | 5,100 |
| 2024/04/12 | 4,525 | 4,525 | 4,450 | 4,520 | 2,600 |
| 2024/04/11 | 4,500 | 4,545 | 4,475 | 4,530 | 1,400 |
| 2024/04/10 | 4,500 | 4,570 | 4,500 | 4,500 | 1,900 |
| 2024/04/09 | 4,485 | 4,545 | 4,425 | 4,500 | 7,400 |
| 2024/04/08 | 4,430 | 4,535 | 4,430 | 4,485 | 1,100 |
| 2024/04/05 | 4,590 | 4,590 | 4,420 | 4,500 | 8,100 |
| 2024/04/04 | 4,590 | 4,620 | 4,525 | 4,600 | 3,600 |
| 2024/04/03 | 4,575 | 4,625 | 4,485 | 4,520 | 2,700 |
| 2024/04/02 | 4,590 | 4,645 | 4,575 | 4,575 | 3,700 |
| 2024/04/01 | 4,515 | 4,650 | 4,515 | 4,645 | 10,100 |
| 2024/03/29 | 4,440 | 4,515 | 4,440 | 4,515 | 1,500 |
| 2024/03/28 | 4,480 | 4,480 | 4,410 | 4,440 | 1,100 |
| 2024/03/27 | 4,445 | 4,490 | 4,445 | 4,490 | 4,300 |
| 2024/03/26 | 4,490 | 4,500 | 4,450 | 4,455 | 2,100 |
| 2024/03/25 | 4,540 | 4,540 | 4,450 | 4,485 | 2,700 |
| 2024/03/22 | 4,540 | 4,540 | 4,530 | 4,540 | 700 |
| 2024/03/21 | 4,480 | 4,545 | 4,480 | 4,540 | 7,100 |
| 2024/03/19 | 4,465 | 4,500 | 4,455 | 4,465 | 1,800 |
| 2024/03/18 | 4,450 | 4,500 | 4,420 | 4,465 | 5,100 |
| 2024/03/15 | 4,485 | 4,495 | 4,425 | 4,430 | 2,600 |
| 2024/03/14 | 4,475 | 4,525 | 4,450 | 4,465 | 2,400 |
| 2024/03/13 | 4,435 | 4,500 | 4,435 | 4,455 | 2,500 |
| 2024/03/12 | 4,420 | 4,450 | 4,390 | 4,435 | 1,400 |
| 2024/03/11 | 4,500 | 4,530 | 4,380 | 4,455 | 9,100 |
| 2024/03/08 | 4,545 | 4,590 | 4,520 | 4,520 | 4,600 |
| 2024/03/07 | 4,600 | 4,620 | 4,560 | 4,560 | 6,300 |
| 2024/03/06 | 4,605 | 4,605 | 4,550 | 4,600 | 2,700 |
| 2024/03/05 | 4,460 | 4,630 | 4,375 | 4,605 | 11,200 |
| 2024/03/04 | 4,485 | 4,550 | 4,465 | 4,470 | 10,400 |
| 2024/03/01 | 4,575 | 4,620 | 4,500 | 4,530 | 6,700 |
| 2024/02/29 | 4,605 | 4,620 | 4,555 | 4,555 | 7,200 |
| 2024/02/28 | 4,440 | 4,640 | 4,430 | 4,575 | 17,100 |
| 2024/02/27 | 4,220 | 4,500 | 4,205 | 4,385 | 54,500 |
| 2024/02/26 | 4,050 | 4,050 | 3,900 | 3,950 | 13,500 |
| 2024/02/22 | 4,010 | 4,020 | 3,850 | 3,995 | 7,900 |
| 2024/02/21 | 3,990 | 4,075 | 3,970 | 3,980 | 14,800 |
| 2024/02/20 | 3,950 | 3,995 | 3,950 | 3,995 | 3,200 |
| 2024/02/19 | 4,000 | 4,025 | 3,950 | 3,965 | 11,600 |
| 2024/02/16 | 3,885 | 4,000 | 3,870 | 3,985 | 17,300 |
| 2024/02/15 | 3,905 | 3,905 | 3,840 | 3,855 | 4,100 |
| 2024/02/14 | 3,725 | 3,965 | 3,725 | 3,905 | 15,800 |
| 2024/02/13 | 3,675 | 3,675 | 3,615 | 3,655 | 4,900 |
| 2024/02/09 | 3,550 | 3,575 | 3,520 | 3,575 | 3,200 |
| 2024/02/08 | 3,540 | 3,550 | 3,530 | 3,530 | 400 |
| 2024/02/07 | 3,505 | 3,545 | 3,505 | 3,545 | 900 |
| 2024/02/06 | 3,565 | 3,565 | 3,500 | 3,500 | 4,500 |
| 2024/02/05 | 3,585 | 3,585 | 3,570 | 3,570 | 400 |
| 2024/02/02 | 3,555 | 3,595 | 3,555 | 3,575 | 2,100 |
| 2024/02/01 | 3,510 | 3,555 | 3,510 | 3,535 | 900 |
| 2024/01/31 | 3,555 | 3,555 | 3,510 | 3,510 | 2,100 |
| 2024/01/30 | 3,570 | 3,580 | 3,490 | 3,540 | 8,800 |
| 2024/01/29 | 3,505 | 3,570 | 3,435 | 3,570 | 4,800 |
| 2024/01/26 | 3,605 | 3,605 | 3,515 | 3,530 | 4,400 |
| 2024/01/25 | 3,630 | 3,630 | 3,590 | 3,595 | 1,300 |
| 2024/01/24 | 3,630 | 3,635 | 3,610 | 3,610 | 600 |
| 2024/01/23 | 3,570 | 3,630 | 3,570 | 3,600 | 3,100 |
| 2024/01/22 | 3,540 | 3,585 | 3,540 | 3,570 | 4,500 |
| 2024/01/19 | 3,540 | 3,575 | 3,540 | 3,555 | 900 |
| 2024/01/18 | 3,525 | 3,540 | 3,500 | 3,535 | 2,300 |
| 2024/01/17 | 3,480 | 3,530 | 3,480 | 3,525 | 4,500 |
| 2024/01/16 | 3,465 | 3,465 | 3,415 | 3,465 | 4,200 |
| 2024/01/15 | 3,450 | 3,480 | 3,400 | 3,430 | 5,500 |
| 2024/01/12 | 3,450 | 3,475 | 3,430 | 3,430 | 1,400 |
| 2024/01/11 | 3,415 | 3,485 | 3,415 | 3,470 | 1,000 |
| 2024/01/10 | 3,430 | 3,490 | 3,430 | 3,485 | 2,500 |
| 2024/01/09 | 3,360 | 3,450 | 3,360 | 3,445 | 7,100 |
| 2024/01/05 | 3,330 | 3,345 | 3,320 | 3,330 | 1,700 |
| 2024/01/04 | 3,265 | 3,355 | 3,260 | 3,330 | 3,500 |