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 |
|---|---|---|---|---|---|
| 1996/12/27 | 810 | 812 | 810 | 810 | 11,000 |
| 1996/12/26 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/12/25 | 810 | 840 | 810 | 840 | 9,000 |
| 1996/12/24 | 820 | 820 | 820 | 820 | 11,000 |
| 1996/12/20 | 849 | 849 | 840 | 840 | 8,000 |
| 1996/12/19 | 849 | 849 | 849 | 849 | 13,000 |
| 1996/12/18 | 849 | 849 | 849 | 849 | 5,000 |
| 1996/12/17 | 846 | 848 | 846 | 847 | 6,000 |
| 1996/12/16 | 843 | 845 | 843 | 845 | 10,000 |
| 1996/12/13 | 851 | 853 | 851 | 853 | 5,000 |
| 1996/12/12 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/12/11 | 850 | 850 | 850 | 850 | 7,000 |
| 1996/12/10 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/12/09 | 852 | 852 | 852 | 852 | 1,000 |
| 1996/12/06 | 851 | 852 | 851 | 852 | 3,000 |
| 1996/12/05 | 861 | 861 | 861 | 861 | 2,000 |
| 1996/12/04 | 865 | 865 | 861 | 861 | 10,000 |
| 1996/12/03 | 877 | 878 | 871 | 871 | 12,000 |
| 1996/12/02 | 877 | 880 | 877 | 878 | 8,000 |
| 1996/11/29 | 877 | 880 | 877 | 877 | 13,000 |
| 1996/11/28 | 881 | 881 | 877 | 877 | 9,000 |
| 1996/11/27 | 884 | 884 | 880 | 880 | 8,000 |
| 1996/11/26 | 885 | 885 | 881 | 883 | 10,000 |
| 1996/11/25 | 886 | 886 | 885 | 885 | 8,000 |
| 1996/11/22 | 881 | 885 | 881 | 885 | 15,000 |
| 1996/11/21 | 890 | 890 | 885 | 885 | 11,000 |
| 1996/11/20 | 890 | 890 | 890 | 890 | 24,000 |
| 1996/11/19 | 880 | 889 | 880 | 880 | 9,000 |
| 1996/11/18 | 905 | 905 | 880 | 890 | 13,000 |
| 1996/11/15 | 900 | 910 | 900 | 909 | 21,000 |
| 1996/11/14 | 905 | 905 | 900 | 901 | 4,000 |
| 1996/11/13 | 889 | 900 | 889 | 900 | 10,000 |
| 1996/11/12 | 871 | 871 | 871 | 871 | 5,000 |
| 1996/11/11 | 871 | 871 | 870 | 870 | 6,000 |
| 1996/11/08 | 870 | 871 | 868 | 869 | 19,000 |
| 1996/11/07 | 886 | 886 | 870 | 870 | 8,000 |
| 1996/11/06 | 882 | 882 | 880 | 880 | 11,000 |
| 1996/11/05 | 877 | 882 | 872 | 882 | 15,000 |
| 1996/11/01 | 865 | 875 | 860 | 867 | 19,000 |
| 1996/10/31 | 855 | 857 | 855 | 855 | 4,000 |
| 1996/10/30 | 889 | 889 | 870 | 870 | 5,000 |
| 1996/10/29 | 834 | 884 | 834 | 884 | 26,000 |
| 1996/10/28 | 836 | 836 | 836 | 836 | 5,000 |
| 1996/10/25 | 835 | 835 | 835 | 835 | 6,000 |
| 1996/10/24 | 841 | 841 | 830 | 840 | 16,000 |
| 1996/10/23 | 861 | 861 | 841 | 841 | 14,000 |
| 1996/10/22 | 885 | 885 | 860 | 860 | 28,000 |
| 1996/10/21 | 900 | 900 | 885 | 885 | 26,000 |
| 1996/10/18 | 850 | 890 | 850 | 890 | 22,000 |
| 1996/10/17 | 849 | 849 | 840 | 840 | 4,000 |
| 1996/10/16 | 845 | 845 | 840 | 840 | 6,000 |
| 1996/10/15 | 845 | 849 | 845 | 845 | 13,000 |
| 1996/10/14 | 835 | 845 | 835 | 845 | 6,000 |
| 1996/10/11 | 830 | 835 | 830 | 835 | 10,000 |
| 1996/10/09 | 835 | 835 | 830 | 830 | 24,000 |
| 1996/10/08 | 835 | 835 | 835 | 835 | 12,000 |
| 1996/10/07 | 835 | 835 | 830 | 835 | 22,000 |
| 1996/10/04 | 840 | 840 | 830 | 830 | 9,000 |
| 1996/10/03 | 840 | 845 | 840 | 845 | 20,000 |
| 1996/10/02 | 855 | 855 | 840 | 855 | 14,000 |
| 1996/10/01 | 841 | 855 | 840 | 855 | 13,000 |
| 1996/09/30 | 835 | 859 | 835 | 841 | 11,000 |
| 1996/09/27 | 820 | 835 | 820 | 835 | 22,000 |
| 1996/09/26 | 840 | 850 | 821 | 821 | 35,000 |
| 1996/09/25 | 835 | 840 | 830 | 840 | 9,000 |
| 1996/09/24 | 840 | 850 | 840 | 840 | 12,000 |
| 1996/09/20 | 839 | 840 | 820 | 820 | 21,000 |
| 1996/09/19 | 830 | 840 | 830 | 840 | 5,000 |
| 1996/09/18 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/09/13 | 810 | 810 | 805 | 805 | 6,000 |
| 1996/09/12 | 817 | 820 | 807 | 820 | 12,000 |
| 1996/09/11 | 820 | 820 | 815 | 815 | 5,000 |
| 1996/09/10 | 797 | 805 | 797 | 800 | 10,000 |
| 1996/09/09 | 800 | 800 | 790 | 790 | 16,000 |
| 1996/09/06 | 811 | 811 | 802 | 802 | 25,000 |
| 1996/09/05 | 810 | 810 | 800 | 810 | 15,000 |
| 1996/09/04 | 815 | 820 | 810 | 810 | 39,000 |
| 1996/09/03 | 830 | 839 | 830 | 839 | 3,000 |
| 1996/09/02 | 810 | 830 | 810 | 830 | 7,000 |
| 1996/08/30 | 840 | 840 | 820 | 820 | 23,000 |
| 1996/08/29 | 869 | 869 | 850 | 850 | 18,000 |
| 1996/08/28 | 869 | 869 | 869 | 869 | 1,000 |
| 1996/08/27 | 869 | 869 | 869 | 869 | 1,000 |
| 1996/08/26 | 871 | 871 | 869 | 869 | 12,000 |
| 1996/08/23 | 872 | 872 | 869 | 869 | 15,000 |
| 1996/08/22 | 890 | 900 | 871 | 871 | 7,000 |
| 1996/08/21 | 869 | 881 | 869 | 880 | 8,000 |
| 1996/08/20 | 860 | 869 | 850 | 850 | 10,000 |
| 1996/08/19 | 850 | 860 | 850 | 860 | 7,000 |
| 1996/08/16 | 815 | 850 | 815 | 850 | 7,000 |
| 1996/08/15 | 830 | 830 | 812 | 812 | 3,000 |
| 1996/08/14 | 830 | 830 | 804 | 810 | 15,000 |
| 1996/08/13 | 808 | 829 | 800 | 829 | 23,000 |
| 1996/08/12 | 805 | 809 | 800 | 800 | 9,000 |
| 1996/08/09 | 819 | 820 | 810 | 820 | 7,000 |
| 1996/08/08 | 850 | 859 | 840 | 859 | 30,000 |
| 1996/08/07 | 861 | 870 | 860 | 860 | 18,000 |
| 1996/08/06 | 890 | 890 | 860 | 860 | 40,000 |
| 1996/08/05 | 920 | 920 | 880 | 890 | 7,000 |
| 1996/08/02 | 881 | 911 | 875 | 900 | 23,000 |
| 1996/08/01 | 881 | 881 | 871 | 871 | 23,000 |
| 1996/07/31 | 876 | 885 | 876 | 880 | 19,000 |
| 1996/07/30 | 910 | 913 | 895 | 895 | 65,000 |
| 1996/07/29 | 926 | 926 | 895 | 905 | 54,000 |
| 1996/07/26 | 931 | 931 | 910 | 916 | 22,000 |
| 1996/07/25 | 935 | 935 | 920 | 930 | 24,000 |
| 1996/07/24 | 949 | 949 | 935 | 940 | 15,000 |
| 1996/07/23 | 950 | 950 | 948 | 948 | 8,000 |
| 1996/07/22 | 959 | 959 | 950 | 950 | 16,000 |
| 1996/07/19 | 950 | 950 | 950 | 950 | 17,000 |
| 1996/07/18 | 968 | 968 | 950 | 950 | 9,000 |
| 1996/07/17 | 950 | 966 | 950 | 966 | 14,000 |
| 1996/07/16 | 950 | 965 | 950 | 965 | 5,000 |
| 1996/07/15 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/07/12 | 970 | 970 | 950 | 950 | 10,000 |
| 1996/07/11 | 971 | 971 | 970 | 970 | 4,000 |
| 1996/07/10 | 972 | 972 | 971 | 971 | 4,000 |
| 1996/07/09 | 970 | 972 | 970 | 972 | 6,000 |
| 1996/07/08 | 960 | 970 | 960 | 970 | 5,000 |
| 1996/07/05 | 980 | 980 | 960 | 960 | 6,000 |
| 1996/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/07/03 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 |
| 1996/07/02 | 999 | 1,020 | 999 | 1,020 | 3,000 |
| 1996/07/01 | 982 | 982 | 982 | 982 | 1,000 |
| 1996/06/28 | 952 | 952 | 952 | 952 | 2,000 |
| 1996/06/27 | 952 | 970 | 951 | 962 | 5,000 |
| 1996/06/26 | 951 | 951 | 950 | 951 | 13,000 |
| 1996/06/25 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/06/24 | 961 | 961 | 960 | 960 | 7,000 |
| 1996/06/21 | 971 | 971 | 960 | 960 | 6,000 |
| 1996/06/20 | 970 | 999 | 970 | 970 | 7,000 |
| 1996/06/14 | 960 | 960 | 950 | 960 | 6,000 |
| 1996/06/13 | 945 | 960 | 940 | 960 | 9,000 |
| 1996/06/12 | 936 | 945 | 936 | 945 | 11,000 |
| 1996/06/11 | 955 | 955 | 935 | 935 | 13,000 |
| 1996/06/10 | 940 | 940 | 935 | 935 | 16,000 |
| 1996/06/07 | 950 | 950 | 935 | 940 | 16,000 |
| 1996/06/06 | 980 | 980 | 975 | 975 | 11,000 |
| 1996/06/05 | 990 | 990 | 980 | 980 | 12,000 |
| 1996/06/04 | 997 | 1,000 | 980 | 990 | 14,000 |
| 1996/06/03 | 1,010 | 1,010 | 990 | 990 | 10,000 |
| 1996/05/31 | 1,000 | 1,030 | 995 | 1,030 | 19,000 |
| 1996/05/30 | 1,040 | 1,050 | 1,010 | 1,020 | 20,000 |
| 1996/05/29 | 1,040 | 1,040 | 1,010 | 1,040 | 26,000 |
| 1996/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/05/27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1996/05/24 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1996/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/05/21 | 1,060 | 1,070 | 1,060 | 1,060 | 18,000 |
| 1996/05/20 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 |
| 1996/05/17 | 1,100 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1996/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/05/15 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1996/05/13 | 1,100 | 1,110 | 1,080 | 1,110 | 22,000 |
| 1996/05/10 | 1,080 | 1,080 | 1,060 | 1,080 | 11,000 |
| 1996/05/09 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1996/05/08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/05/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/05/02 | 1,070 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1996/05/01 | 1,090 | 1,090 | 1,080 | 1,090 | 18,000 |
| 1996/04/30 | 1,110 | 1,110 | 1,090 | 1,100 | 19,000 |
| 1996/04/26 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 |
| 1996/04/25 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 |
| 1996/04/24 | 1,080 | 1,080 | 1,050 | 1,060 | 40,000 |
| 1996/04/23 | 1,110 | 1,110 | 1,060 | 1,080 | 29,000 |
| 1996/04/22 | 1,100 | 1,120 | 1,070 | 1,120 | 18,000 |
| 1996/04/19 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 |
| 1996/04/18 | 1,110 | 1,110 | 1,070 | 1,070 | 19,000 |
| 1996/04/17 | 1,140 | 1,150 | 1,120 | 1,120 | 8,000 |
| 1996/04/16 | 1,160 | 1,160 | 1,120 | 1,150 | 13,000 |
| 1996/04/15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1996/04/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/04/11 | 1,150 | 1,150 | 1,130 | 1,140 | 5,000 |
| 1996/04/10 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 |
| 1996/04/09 | 1,150 | 1,170 | 1,140 | 1,170 | 14,000 |
| 1996/04/08 | 1,100 | 1,100 | 1,060 | 1,100 | 27,000 |
| 1996/04/05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/04/04 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
| 1996/04/03 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 |
| 1996/04/02 | 1,240 | 1,260 | 1,180 | 1,180 | 22,000 |
| 1996/04/01 | 1,140 | 1,220 | 1,130 | 1,220 | 14,000 |
| 1996/03/29 | 1,170 | 1,190 | 1,140 | 1,140 | 32,000 |
| 1996/03/28 | 1,200 | 1,200 | 1,150 | 1,150 | 32,000 |
| 1996/03/27 | 1,200 | 1,240 | 1,160 | 1,180 | 50,000 |
| 1996/03/26 | 1,020 | 1,200 | 1,020 | 1,190 | 104,000 |
| 1996/03/25 | 980 | 1,000 | 960 | 1,000 | 25,000 |
| 1996/03/22 | 990 | 1,000 | 980 | 990 | 14,000 |
| 1996/03/21 | 1,030 | 1,030 | 990 | 1,020 | 10,000 |
| 1996/03/19 | 984 | 1,030 | 984 | 1,020 | 31,000 |
| 1996/03/18 | 980 | 1,000 | 980 | 990 | 35,000 |
| 1996/03/15 | 951 | 951 | 940 | 951 | 26,000 |
| 1996/03/14 | 1,050 | 1,050 | 970 | 971 | 34,000 |
| 1996/03/13 | 1,100 | 1,100 | 1,070 | 1,070 | 10,000 |
| 1996/03/11 | 1,140 | 1,140 | 1,120 | 1,140 | 7,000 |
| 1996/03/08 | 1,160 | 1,190 | 1,150 | 1,160 | 22,000 |
| 1996/03/07 | 1,190 | 1,210 | 1,160 | 1,200 | 17,000 |
| 1996/03/06 | 1,210 | 1,230 | 1,200 | 1,230 | 16,000 |
| 1996/03/05 | 1,230 | 1,230 | 1,190 | 1,210 | 13,000 |
| 1996/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1996/03/01 | 1,180 | 1,250 | 1,180 | 1,250 | 14,000 |
| 1996/02/29 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 |
| 1996/02/27 | 1,210 | 1,250 | 1,210 | 1,240 | 10,000 |
| 1996/02/26 | 1,210 | 1,230 | 1,210 | 1,210 | 7,000 |
| 1996/02/23 | 1,190 | 1,190 | 1,150 | 1,180 | 24,000 |
| 1996/02/22 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1996/02/21 | 1,200 | 1,230 | 1,190 | 1,230 | 19,000 |
| 1996/02/20 | 1,260 | 1,280 | 1,260 | 1,260 | 22,000 |
| 1996/02/19 | 1,200 | 1,260 | 1,200 | 1,260 | 12,000 |
| 1996/02/16 | 1,250 | 1,250 | 1,190 | 1,200 | 24,000 |
| 1996/02/15 | 1,210 | 1,310 | 1,200 | 1,260 | 50,000 |
| 1996/02/14 | 1,260 | 1,270 | 1,220 | 1,220 | 15,000 |
| 1996/02/13 | 1,350 | 1,350 | 1,270 | 1,270 | 33,000 |
| 1996/02/09 | 1,340 | 1,370 | 1,320 | 1,340 | 81,000 |
| 1996/02/08 | 1,330 | 1,350 | 1,320 | 1,320 | 34,000 |
| 1996/02/07 | 1,360 | 1,380 | 1,320 | 1,350 | 36,000 |
| 1996/02/06 | 1,400 | 1,420 | 1,350 | 1,420 | 48,000 |
| 1996/02/05 | 1,460 | 1,480 | 1,400 | 1,420 | 117,000 |
| 1996/02/02 | 1,400 | 1,510 | 1,400 | 1,460 | 164,000 |
| 1996/02/01 | 1,410 | 1,420 | 1,390 | 1,400 | 33,000 |
| 1996/01/31 | 1,450 | 1,450 | 1,380 | 1,410 | 74,000 |
| 1996/01/30 | 1,490 | 1,500 | 1,440 | 1,460 | 133,000 |
| 1996/01/29 | 1,520 | 1,540 | 1,430 | 1,490 | 292,000 |
| 1996/01/26 | 1,460 | 1,510 | 1,370 | 1,490 | 442,000 |
| 1996/01/25 | 1,480 | 1,500 | 1,450 | 1,480 | 506,000 |
| 1996/01/24 | 1,100 | 1,320 | 1,100 | 1,320 | 112,000 |
| 1996/01/23 | 1,170 | 1,170 | 1,120 | 1,120 | 12,000 |
| 1996/01/22 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1996/01/19 | 1,220 | 1,220 | 1,170 | 1,170 | 23,000 |
| 1996/01/18 | 1,280 | 1,280 | 1,220 | 1,220 | 9,000 |
| 1996/01/17 | 1,330 | 1,330 | 1,280 | 1,280 | 44,000 |
| 1996/01/16 | 1,250 | 1,340 | 1,220 | 1,300 | 77,000 |
| 1996/01/12 | 1,350 | 1,350 | 1,260 | 1,270 | 112,000 |
| 1996/01/11 | 1,230 | 1,350 | 1,230 | 1,350 | 312,000 |
| 1996/01/10 | 1,160 | 1,280 | 1,160 | 1,240 | 168,000 |
| 1996/01/09 | 994 | 1,070 | 994 | 1,070 | 45,000 |
| 1996/01/08 | 930 | 970 | 930 | 970 | 27,000 |
| 1996/01/05 | 929 | 929 | 929 | 929 | 3,000 |