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 |
|---|---|---|---|---|---|
| 1985/12/28 | 397 | 399 | 390 | 390 | 8,026 |
| 1985/12/27 | 389 | 389 | 389 | 389 | 5,016 |
| 1985/12/26 | 397 | 397 | 379 | 379 | 26,084 |
| 1985/12/25 | 399 | 402 | 389 | 397 | 25,081 |
| 1985/12/24 | 399 | 404 | 393 | 399 | 21,068 |
| 1985/12/23 | 380 | 389 | 374 | 389 | 20,065 |
| 1985/12/21 | 379 | 379 | 379 | 379 | 2,006 |
| 1985/12/20 | 373 | 379 | 373 | 379 | 6,019 |
| 1985/12/19 | 379 | 379 | 372 | 372 | 7,023 |
| 1985/12/18 | 364 | 365 | 364 | 365 | 10,032 |
| 1985/12/17 | 372 | 372 | 369 | 370 | 18,058 |
| 1985/12/16 | 372 | 379 | 372 | 372 | 8,026 |
| 1985/12/12 | 379 | 379 | 372 | 372 | 8,026 |
| 1985/12/11 | 378 | 378 | 372 | 372 | 13,042 |
| 1985/12/10 | 374 | 374 | 374 | 374 | 13,042 |
| 1985/12/09 | 371 | 379 | 371 | 374 | 19,061 |
| 1985/12/07 | 369 | 377 | 369 | 377 | 11,035 |
| 1985/12/06 | 369 | 369 | 369 | 369 | 8,026 |
| 1985/12/05 | 373 | 375 | 373 | 374 | 15,048 |
| 1985/12/03 | 350 | 352 | 349 | 349 | 24,077 |
| 1985/12/02 | 340 | 349 | 340 | 346 | 16,052 |
| 1985/11/30 | 350 | 350 | 340 | 340 | 10,032 |
| 1985/11/29 | 349 | 351 | 349 | 351 | 4,013 |
| 1985/11/28 | 359 | 360 | 355 | 355 | 8,026 |
| 1985/11/27 | 380 | 380 | 369 | 369 | 3,010 |
| 1985/11/26 | 384 | 384 | 380 | 380 | 7,023 |
| 1985/11/25 | 379 | 379 | 379 | 379 | 1,003 |
| 1985/11/22 | 375 | 375 | 369 | 369 | 6,019 |
| 1985/11/21 | 375 | 375 | 374 | 374 | 4,013 |
| 1985/11/19 | 374 | 379 | 374 | 379 | 9,029 |
| 1985/11/18 | 379 | 379 | 374 | 374 | 6,019 |
| 1985/11/16 | 389 | 389 | 383 | 383 | 4,013 |
| 1985/11/14 | 397 | 397 | 389 | 389 | 2,006 |
| 1985/11/13 | 389 | 390 | 388 | 389 | 23,074 |
| 1985/11/12 | 382 | 390 | 382 | 389 | 8,026 |
| 1985/11/08 | 389 | 389 | 372 | 379 | 17,055 |
| 1985/11/07 | 399 | 399 | 399 | 399 | 1,003 |
| 1985/11/06 | 399 | 399 | 399 | 399 | 7,023 |
| 1985/11/02 | 383 | 383 | 382 | 382 | 3,010 |
| 1985/11/01 | 378 | 393 | 378 | 393 | 3,010 |
| 1985/10/31 | 379 | 379 | 372 | 375 | 16,052 |
| 1985/10/30 | 389 | 389 | 377 | 377 | 5,016 |
| 1985/10/29 | 398 | 401 | 389 | 389 | 29,094 |
| 1985/10/28 | 397 | 397 | 389 | 394 | 15,048 |
| 1985/10/26 | 398 | 398 | 398 | 398 | 2,006 |
| 1985/10/25 | 394 | 399 | 394 | 399 | 2,006 |
| 1985/10/24 | 400 | 400 | 399 | 399 | 12,039 |
| 1985/10/23 | 399 | 400 | 399 | 400 | 6,019 |
| 1985/10/22 | 397 | 398 | 394 | 398 | 18,058 |
| 1985/10/21 | 400 | 400 | 399 | 399 | 13,042 |
| 1985/10/19 | 399 | 399 | 399 | 399 | 30,097 |
| 1985/10/18 | 409 | 409 | 390 | 391 | 22,071 |
| 1985/10/17 | 405 | 407 | 405 | 406 | 11,035 |
| 1985/10/16 | 407 | 411 | 406 | 409 | 12,039 |
| 1985/10/15 | 414 | 414 | 405 | 405 | 57,184 |
| 1985/10/14 | 424 | 424 | 410 | 410 | 28,090 |
| 1985/10/11 | 410 | 414 | 409 | 414 | 5,016 |
| 1985/10/09 | 419 | 419 | 409 | 409 | 45,145 |
| 1985/10/08 | 429 | 429 | 414 | 414 | 43,139 |
| 1985/10/07 | 429 | 429 | 419 | 428 | 40,129 |
| 1985/10/05 | 400 | 414 | 400 | 414 | 11,035 |
| 1985/10/04 | 412 | 412 | 398 | 399 | 31,100 |
| 1985/10/03 | 421 | 421 | 417 | 418 | 12,039 |
| 1985/10/02 | 420 | 421 | 420 | 421 | 4,013 |
| 1985/10/01 | 412 | 421 | 411 | 411 | 13,042 |
| 1985/09/30 | 429 | 429 | 410 | 410 | 25,081 |
| 1985/09/28 | 423 | 423 | 423 | 423 | 4,013 |
| 1985/09/27 | 436 | 436 | 436 | 436 | 22,071 |
| 1985/09/25 | 411 | 415 | 409 | 409 | 27,087 |
| 1985/09/24 | 429 | 429 | 409 | 409 | 41,132 |
| 1985/09/21 | 430 | 430 | 424 | 428 | 24,077 |
| 1985/09/20 | 431 | 431 | 422 | 429 | 52,168 |
| 1985/09/19 | 428 | 432 | 426 | 429 | 51,165 |
| 1985/09/18 | 439 | 439 | 410 | 429 | 45,145 |
| 1985/09/17 | 454 | 455 | 439 | 439 | 44,142 |
| 1985/09/13 | 456 | 463 | 450 | 451 | 73,236 |
| 1985/09/12 | 456 | 465 | 454 | 455 | 73,236 |
| 1985/09/11 | 468 | 468 | 450 | 465 | 128,413 |
| 1985/09/10 | 459 | 475 | 449 | 473 | 109,352 |
| 1985/09/09 | 440 | 469 | 440 | 459 | 286,923 |
| 1985/09/07 | 472 | 472 | 435 | 439 | 78,252 |
| 1985/09/06 | 487 | 487 | 477 | 478 | 101,326 |
| 1985/09/05 | 493 | 528 | 478 | 488 | 757,436 |
| 1985/09/04 | 466 | 497 | 443 | 496 | 470,514 |
| 1985/09/03 | 451 | 488 | 451 | 481 | 554,785 |
| 1985/09/02 | 405 | 450 | 405 | 450 | 283,913 |
| 1985/08/31 | 399 | 404 | 394 | 404 | 79,255 |
| 1985/08/30 | 379 | 399 | 378 | 399 | 79,255 |
| 1985/08/29 | 357 | 374 | 357 | 374 | 21,068 |
| 1985/08/28 | 355 | 356 | 352 | 355 | 10,032 |
| 1985/08/27 | 355 | 357 | 355 | 357 | 6,019 |
| 1985/08/26 | 351 | 358 | 351 | 358 | 7,023 |
| 1985/08/23 | 349 | 349 | 349 | 349 | 24,077 |
| 1985/08/22 | 349 | 349 | 349 | 349 | 31,100 |
| 1985/08/21 | 369 | 369 | 364 | 364 | 5,016 |
| 1985/08/20 | 369 | 369 | 364 | 364 | 5,016 |
| 1985/08/19 | 374 | 374 | 373 | 374 | 4,013 |
| 1985/08/17 | 374 | 374 | 374 | 374 | 5,016 |
| 1985/08/16 | 364 | 364 | 364 | 364 | 10,032 |
| 1985/08/15 | 344 | 349 | 344 | 344 | 14,045 |
| 1985/08/14 | 343 | 344 | 343 | 344 | 4,013 |
| 1985/08/13 | 344 | 344 | 344 | 344 | 2,006 |
| 1985/08/12 | 340 | 340 | 340 | 340 | 1,003 |
| 1985/08/09 | 351 | 351 | 339 | 339 | 10,032 |
| 1985/08/08 | 349 | 349 | 349 | 349 | 5,016 |
| 1985/08/07 | 354 | 354 | 354 | 354 | 5,016 |
| 1985/08/06 | 354 | 354 | 354 | 354 | 2,006 |
| 1985/08/05 | 354 | 354 | 354 | 354 | 5,016 |
| 1985/08/03 | 349 | 354 | 349 | 354 | 4,013 |
| 1985/08/02 | 359 | 359 | 349 | 349 | 7,023 |
| 1985/08/01 | 348 | 349 | 345 | 347 | 14,045 |
| 1985/07/31 | 360 | 360 | 349 | 349 | 15,048 |
| 1985/07/30 | 378 | 378 | 360 | 360 | 18,058 |
| 1985/07/29 | 379 | 379 | 379 | 379 | 14,045 |
| 1985/07/27 | 356 | 363 | 354 | 363 | 17,055 |
| 1985/07/26 | 368 | 368 | 357 | 357 | 12,039 |
| 1985/07/25 | 377 | 379 | 369 | 369 | 36,116 |
| 1985/07/24 | 389 | 389 | 377 | 377 | 21,068 |
| 1985/07/23 | 389 | 393 | 384 | 384 | 15,048 |
| 1985/07/22 | 389 | 393 | 384 | 389 | 27,087 |
| 1985/07/20 | 386 | 389 | 384 | 384 | 21,068 |
| 1985/07/19 | 377 | 381 | 376 | 381 | 15,048 |
| 1985/07/18 | 376 | 376 | 374 | 375 | 26,084 |
| 1985/07/17 | 379 | 380 | 374 | 375 | 17,055 |
| 1985/07/16 | 394 | 394 | 374 | 374 | 26,084 |
| 1985/07/15 | 413 | 416 | 402 | 403 | 121,390 |
| 1985/07/12 | 389 | 403 | 388 | 403 | 195,629 |
| 1985/07/11 | 365 | 389 | 365 | 383 | 155,500 |
| 1985/07/10 | 375 | 375 | 362 | 362 | 28,090 |
| 1985/07/09 | 369 | 376 | 362 | 376 | 76,245 |
| 1985/07/08 | 383 | 383 | 369 | 374 | 119,384 |
| 1985/07/06 | 361 | 384 | 361 | 384 | 258,833 |
| 1985/07/05 | 329 | 354 | 329 | 339 | 103,332 |
| 1985/07/04 | 328 | 329 | 328 | 329 | 6,019 |
| 1985/07/03 | 328 | 329 | 324 | 329 | 25,081 |
| 1985/07/02 | 328 | 329 | 328 | 329 | 17,055 |
| 1985/07/01 | 323 | 329 | 323 | 325 | 25,081 |
| 1985/06/28 | 326 | 329 | 325 | 328 | 53,171 |
| 1985/06/27 | 324 | 329 | 324 | 328 | 30,097 |
| 1985/06/26 | 314 | 324 | 314 | 324 | 43,139 |
| 1985/06/25 | 306 | 313 | 305 | 313 | 10,032 |
| 1985/06/24 | 311 | 314 | 305 | 305 | 14,045 |
| 1985/06/22 | 310 | 314 | 310 | 314 | 4,013 |
| 1985/06/21 | 311 | 319 | 310 | 310 | 28,090 |
| 1985/06/20 | 313 | 313 | 305 | 311 | 43,139 |
| 1985/06/19 | 305 | 314 | 305 | 309 | 25,081 |
| 1985/06/18 | 306 | 309 | 305 | 305 | 40,129 |
| 1985/06/17 | 293 | 304 | 293 | 304 | 7,023 |
| 1985/06/15 | 293 | 299 | 292 | 299 | 6,019 |
| 1985/06/14 | 308 | 308 | 303 | 303 | 4,013 |
| 1985/06/13 | 309 | 309 | 304 | 309 | 16,052 |
| 1985/06/12 | 314 | 314 | 307 | 307 | 26,084 |
| 1985/06/11 | 312 | 317 | 312 | 317 | 18,058 |
| 1985/06/10 | 309 | 314 | 306 | 310 | 11,035 |
| 1985/06/07 | 323 | 324 | 315 | 315 | 16,052 |
| 1985/06/06 | 309 | 326 | 309 | 324 | 20,065 |
| 1985/06/05 | 309 | 309 | 306 | 306 | 19,061 |
| 1985/06/04 | 307 | 313 | 304 | 304 | 61,197 |
| 1985/06/03 | 334 | 334 | 323 | 326 | 50,161 |
| 1985/06/01 | 331 | 334 | 315 | 334 | 133,429 |
| 1985/05/31 | 319 | 334 | 319 | 331 | 176,568 |
| 1985/05/30 | 311 | 319 | 311 | 319 | 146,471 |
| 1985/05/29 | 296 | 299 | 296 | 299 | 87,281 |
| 1985/05/28 | 291 | 295 | 289 | 289 | 39,126 |
| 1985/05/27 | 288 | 289 | 286 | 289 | 10,032 |
| 1985/05/25 | 284 | 289 | 284 | 289 | 5,016 |
| 1985/05/24 | 284 | 289 | 284 | 289 | 24,077 |
| 1985/05/23 | 287 | 287 | 280 | 280 | 15,048 |
| 1985/05/22 | 284 | 284 | 284 | 284 | 1,003 |
| 1985/05/21 | 288 | 288 | 284 | 284 | 7,023 |
| 1985/05/20 | 284 | 284 | 284 | 284 | 2,006 |
| 1985/05/18 | 276 | 279 | 276 | 279 | 3,010 |
| 1985/05/17 | 282 | 282 | 275 | 275 | 15,048 |
| 1985/05/16 | 288 | 288 | 279 | 279 | 7,023 |
| 1985/05/15 | 284 | 284 | 275 | 284 | 20,065 |
| 1985/05/14 | 284 | 284 | 274 | 283 | 29,094 |
| 1985/05/13 | 296 | 296 | 289 | 289 | 70,226 |
| 1985/05/10 | 278 | 299 | 277 | 291 | 198,639 |
| 1985/05/09 | 269 | 279 | 269 | 279 | 20,065 |
| 1985/05/08 | 272 | 281 | 272 | 272 | 16,052 |
| 1985/05/07 | 269 | 289 | 269 | 282 | 31,100 |
| 1985/05/04 | 257 | 261 | 257 | 261 | 12,039 |
| 1985/05/02 | 251 | 255 | 251 | 255 | 2,006 |
| 1985/05/01 | 249 | 249 | 249 | 249 | 5,016 |
| 1985/04/30 | 251 | 251 | 251 | 251 | 15,048 |
| 1985/04/27 | 251 | 251 | 251 | 251 | 2,006 |
| 1985/04/26 | 255 | 255 | 251 | 251 | 4,013 |
| 1985/04/25 | 250 | 250 | 250 | 250 | 3,010 |
| 1985/04/24 | 255 | 255 | 255 | 255 | 7,023 |
| 1985/04/23 | 254 | 254 | 254 | 254 | 7,023 |
| 1985/04/20 | 256 | 256 | 256 | 256 | 2,006 |
| 1985/04/19 | 257 | 257 | 257 | 257 | 2,006 |
| 1985/04/18 | 259 | 259 | 258 | 258 | 2,006 |
| 1985/04/17 | 259 | 259 | 259 | 259 | 5,016 |
| 1985/04/16 | 261 | 261 | 257 | 257 | 12,039 |
| 1985/04/15 | 260 | 260 | 260 | 260 | 2,006 |
| 1985/04/12 | 260 | 260 | 259 | 259 | 7,023 |
| 1985/04/11 | 261 | 262 | 261 | 261 | 11,035 |
| 1985/04/10 | 261 | 261 | 260 | 261 | 9,029 |
| 1985/04/08 | 263 | 263 | 263 | 263 | 13,042 |
| 1985/04/06 | 259 | 259 | 259 | 259 | 12,039 |
| 1985/04/05 | 258 | 260 | 258 | 260 | 6,019 |
| 1985/04/04 | 258 | 258 | 257 | 257 | 2,006 |
| 1985/04/03 | 260 | 260 | 258 | 258 | 3,010 |
| 1985/04/02 | 245 | 245 | 245 | 245 | 1,003 |
| 1985/04/01 | 244 | 244 | 244 | 244 | 2,006 |
| 1985/03/28 | 249 | 249 | 249 | 249 | 4,013 |
| 1985/03/27 | 261 | 261 | 251 | 251 | 5,016 |
| 1985/03/26 | 250 | 260 | 250 | 256 | 22,071 |
| 1985/03/25 | 246 | 246 | 246 | 246 | 132,426 |
| 1985/03/20 | 246 | 246 | 246 | 246 | 1,003 |
| 1985/03/19 | 253 | 253 | 244 | 244 | 7,023 |
| 1985/03/18 | 259 | 259 | 250 | 250 | 7,023 |
| 1985/03/16 | 261 | 261 | 261 | 261 | 4,013 |
| 1985/03/15 | 261 | 261 | 261 | 261 | 10,032 |
| 1985/03/14 | 257 | 257 | 257 | 257 | 2,006 |
| 1985/03/13 | 254 | 254 | 240 | 240 | 8,026 |
| 1985/03/11 | 261 | 269 | 259 | 259 | 17,055 |
| 1985/03/08 | 261 | 269 | 261 | 269 | 18,058 |
| 1985/03/07 | 259 | 260 | 259 | 260 | 10,032 |
| 1985/03/06 | 259 | 259 | 259 | 259 | 2,006 |
| 1985/03/05 | 259 | 259 | 259 | 259 | 6,019 |
| 1985/03/04 | 264 | 264 | 264 | 264 | 3,010 |
| 1985/03/02 | 263 | 263 | 263 | 263 | 1,003 |
| 1985/02/28 | 263 | 263 | 263 | 263 | 9,029 |
| 1985/02/27 | 268 | 268 | 268 | 268 | 3,010 |
| 1985/02/26 | 269 | 269 | 269 | 269 | 33,106 |
| 1985/02/25 | 269 | 269 | 269 | 269 | 24,077 |
| 1985/02/23 | 266 | 268 | 266 | 268 | 13,042 |
| 1985/02/22 | 268 | 268 | 267 | 267 | 31,100 |
| 1985/02/21 | 270 | 270 | 263 | 263 | 15,048 |
| 1985/02/20 | 241 | 274 | 241 | 274 | 34,110 |
| 1985/02/19 | 239 | 241 | 239 | 241 | 5,016 |
| 1985/02/18 | 239 | 239 | 239 | 239 | 8,026 |
| 1985/02/13 | 244 | 244 | 244 | 244 | 1,003 |
| 1985/02/12 | 240 | 241 | 239 | 241 | 4,013 |
| 1985/02/08 | 239 | 239 | 239 | 239 | 5,016 |
| 1985/02/07 | 248 | 248 | 239 | 239 | 9,029 |
| 1985/02/06 | 247 | 247 | 247 | 247 | 2,006 |
| 1985/02/04 | 248 | 248 | 247 | 247 | 2,006 |
| 1985/01/29 | 248 | 248 | 248 | 248 | 2,006 |
| 1985/01/25 | 249 | 249 | 249 | 249 | 2,006 |
| 1985/01/24 | 253 | 253 | 249 | 249 | 3,010 |
| 1985/01/23 | 254 | 254 | 249 | 249 | 4,013 |
| 1985/01/21 | 255 | 255 | 255 | 255 | 4,013 |
| 1985/01/19 | 254 | 254 | 254 | 254 | 3,010 |
| 1985/01/18 | 255 | 263 | 254 | 263 | 27,087 |
| 1985/01/17 | 256 | 257 | 256 | 256 | 22,071 |
| 1985/01/16 | 257 | 257 | 252 | 256 | 12,039 |
| 1985/01/14 | 258 | 258 | 258 | 258 | 1,003 |
| 1985/01/11 | 246 | 246 | 246 | 246 | 2,006 |
| 1985/01/10 | 244 | 245 | 244 | 245 | 7,023 |
| 1985/01/09 | 249 | 249 | 244 | 244 | 11,035 |
| 1985/01/08 | 255 | 259 | 255 | 259 | 5,016 |
| 1985/01/07 | 248 | 264 | 248 | 264 | 14,045 |
| 1985/01/05 | 248 | 248 | 248 | 248 | 3,010 |