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 |
|---|---|---|---|---|---|
| 2001/12/28 | 208 | 208 | 207 | 207 | 3,000 |
| 2001/12/26 | 208 | 208 | 208 | 208 | 2,000 |
| 2001/12/25 | 205 | 205 | 205 | 205 | 4,000 |
| 2001/12/21 | 217 | 217 | 203 | 205 | 11,000 |
| 2001/12/18 | 223 | 223 | 220 | 220 | 8,000 |
| 2001/12/17 | 228 | 228 | 228 | 228 | 2,000 |
| 2001/12/14 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/12/12 | 225 | 228 | 225 | 228 | 2,000 |
| 2001/12/11 | 228 | 228 | 228 | 228 | 2,000 |
| 2001/12/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/12/07 | 228 | 228 | 228 | 228 | 4,000 |
| 2001/12/06 | 222 | 229 | 222 | 229 | 9,000 |
| 2001/12/05 | 226 | 226 | 222 | 222 | 2,000 |
| 2001/12/03 | 226 | 226 | 226 | 226 | 1,000 |
| 2001/11/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2001/11/28 | 226 | 226 | 226 | 226 | 4,000 |
| 2001/11/27 | 232 | 232 | 227 | 228 | 5,000 |
| 2001/11/26 | 235 | 235 | 235 | 235 | 5,000 |
| 2001/11/22 | 230 | 239 | 230 | 239 | 7,000 |
| 2001/11/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/19 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/11/16 | 229 | 233 | 229 | 233 | 2,000 |
| 2001/11/15 | 230 | 230 | 230 | 230 | 5,000 |
| 2001/11/14 | 228 | 234 | 228 | 230 | 6,000 |
| 2001/11/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2001/11/12 | 234 | 234 | 234 | 234 | 1,000 |
| 2001/11/09 | 236 | 236 | 230 | 230 | 3,000 |
| 2001/11/08 | 230 | 230 | 228 | 228 | 8,000 |
| 2001/11/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/11/02 | 237 | 243 | 234 | 240 | 12,000 |
| 2001/11/01 | 247 | 252 | 237 | 237 | 19,000 |
| 2001/10/31 | 247 | 247 | 242 | 242 | 3,000 |
| 2001/10/30 | 241 | 260 | 241 | 249 | 26,000 |
| 2001/10/26 | 239 | 249 | 237 | 249 | 25,000 |
| 2001/10/25 | 239 | 239 | 237 | 239 | 4,000 |
| 2001/10/24 | 235 | 240 | 235 | 240 | 2,000 |
| 2001/10/23 | 244 | 244 | 244 | 244 | 1,000 |
| 2001/10/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/10/19 | 244 | 244 | 244 | 244 | 7,000 |
| 2001/10/17 | 247 | 247 | 247 | 247 | 2,000 |
| 2001/10/15 | 245 | 247 | 245 | 247 | 3,000 |
| 2001/10/11 | 231 | 231 | 231 | 231 | 2,000 |
| 2001/10/10 | 231 | 231 | 231 | 231 | 14,000 |
| 2001/10/09 | 233 | 233 | 233 | 233 | 6,000 |
| 2001/10/05 | 234 | 234 | 228 | 228 | 11,000 |
| 2001/10/04 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/10/02 | 232 | 232 | 232 | 232 | 2,000 |
| 2001/10/01 | 229 | 229 | 227 | 229 | 13,000 |
| 2001/09/28 | 230 | 230 | 227 | 228 | 23,000 |
| 2001/09/27 | 241 | 241 | 232 | 232 | 3,000 |
| 2001/09/26 | 240 | 241 | 240 | 241 | 11,000 |
| 2001/09/25 | 257 | 257 | 257 | 257 | 2,000 |
| 2001/09/21 | 250 | 250 | 249 | 250 | 6,000 |
| 2001/09/20 | 253 | 253 | 250 | 250 | 7,000 |
| 2001/09/19 | 254 | 255 | 252 | 253 | 5,000 |
| 2001/09/18 | 250 | 255 | 250 | 255 | 7,000 |
| 2001/09/17 | 259 | 259 | 259 | 259 | 1,000 |
| 2001/09/14 | 250 | 250 | 250 | 250 | 5,000 |
| 2001/09/13 | 232 | 232 | 232 | 232 | 10,000 |
| 2001/09/12 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/09/11 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/09/10 | 260 | 260 | 250 | 250 | 11,000 |
| 2001/09/06 | 263 | 263 | 260 | 260 | 8,000 |
| 2001/09/05 | 265 | 265 | 263 | 263 | 42,000 |
| 2001/09/04 | 267 | 267 | 255 | 265 | 18,000 |
| 2001/09/03 | 277 | 277 | 267 | 267 | 8,000 |
| 2001/08/31 | 267 | 268 | 267 | 267 | 7,000 |
| 2001/08/30 | 274 | 274 | 274 | 274 | 3,000 |
| 2001/08/29 | 274 | 274 | 274 | 274 | 3,000 |
| 2001/08/28 | 274 | 274 | 274 | 274 | 1,000 |
| 2001/08/27 | 269 | 270 | 266 | 266 | 15,000 |
| 2001/08/24 | 269 | 269 | 269 | 269 | 6,000 |
| 2001/08/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/08/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/08/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/08/16 | 265 | 275 | 264 | 275 | 21,000 |
| 2001/08/15 | 278 | 278 | 278 | 278 | 2,000 |
| 2001/08/13 | 280 | 280 | 268 | 268 | 3,000 |
| 2001/08/10 | 276 | 284 | 276 | 284 | 3,000 |
| 2001/08/08 | 275 | 275 | 270 | 275 | 3,000 |
| 2001/08/07 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/08/06 | 275 | 275 | 275 | 275 | 3,000 |
| 2001/08/03 | 266 | 273 | 261 | 273 | 23,000 |
| 2001/08/02 | 270 | 270 | 266 | 270 | 3,000 |
| 2001/08/01 | 265 | 269 | 265 | 269 | 4,000 |
| 2001/07/31 | 265 | 270 | 260 | 270 | 6,000 |
| 2001/07/30 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/07/26 | 270 | 270 | 270 | 270 | 6,000 |
| 2001/07/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/07/23 | 270 | 270 | 265 | 265 | 6,000 |
| 2001/07/18 | 278 | 280 | 278 | 280 | 2,000 |
| 2001/07/17 | 285 | 285 | 285 | 285 | 3,000 |
| 2001/07/16 | 287 | 287 | 286 | 286 | 8,000 |
| 2001/07/13 | 271 | 288 | 270 | 288 | 8,000 |
| 2001/07/12 | 270 | 270 | 267 | 267 | 5,000 |
| 2001/07/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/07/10 | 271 | 273 | 271 | 271 | 6,000 |
| 2001/07/06 | 275 | 280 | 275 | 280 | 2,000 |
| 2001/07/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/07/04 | 284 | 284 | 284 | 284 | 1,000 |
| 2001/07/03 | 273 | 275 | 273 | 275 | 2,000 |
| 2001/07/02 | 274 | 274 | 273 | 273 | 2,000 |
| 2001/06/29 | 275 | 283 | 271 | 283 | 7,000 |
| 2001/06/28 | 270 | 270 | 270 | 270 | 5,000 |
| 2001/06/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/06/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/06/25 | 286 | 286 | 285 | 285 | 2,000 |
| 2001/06/22 | 265 | 265 | 265 | 265 | 6,000 |
| 2001/06/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2001/06/20 | 260 | 260 | 260 | 260 | 10,000 |
| 2001/06/19 | 261 | 269 | 261 | 269 | 4,000 |
| 2001/06/18 | 274 | 274 | 260 | 260 | 4,000 |
| 2001/06/15 | 268 | 269 | 253 | 269 | 11,000 |
| 2001/06/14 | 270 | 270 | 263 | 263 | 3,000 |
| 2001/06/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/06/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/06/08 | 283 | 289 | 277 | 289 | 10,000 |
| 2001/06/07 | 275 | 283 | 267 | 283 | 3,000 |
| 2001/06/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/06/05 | 279 | 279 | 279 | 279 | 1,000 |
| 2001/06/04 | 285 | 285 | 280 | 280 | 2,000 |
| 2001/06/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2001/05/29 | 292 | 292 | 290 | 290 | 9,000 |
| 2001/05/28 | 295 | 295 | 291 | 291 | 4,000 |
| 2001/05/25 | 295 | 295 | 290 | 290 | 6,000 |
| 2001/05/24 | 297 | 297 | 286 | 286 | 4,000 |
| 2001/05/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2001/05/22 | 285 | 294 | 282 | 294 | 4,000 |
| 2001/05/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/05/18 | 290 | 300 | 290 | 290 | 21,000 |
| 2001/05/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2001/05/16 | 295 | 295 | 295 | 295 | 2,000 |
| 2001/05/15 | 292 | 292 | 292 | 292 | 1,000 |
| 2001/05/14 | 276 | 276 | 276 | 276 | 1,000 |
| 2001/05/11 | 285 | 290 | 285 | 285 | 5,000 |
| 2001/05/09 | 290 | 290 | 290 | 290 | 5,000 |
| 2001/05/07 | 302 | 302 | 300 | 300 | 4,000 |
| 2001/05/02 | 303 | 310 | 302 | 302 | 21,000 |
| 2001/05/01 | 301 | 305 | 295 | 295 | 13,000 |
| 2001/04/27 | 290 | 300 | 290 | 300 | 29,000 |
| 2001/04/26 | 295 | 295 | 290 | 295 | 9,000 |
| 2001/04/25 | 295 | 295 | 290 | 290 | 12,000 |
| 2001/04/24 | 288 | 296 | 288 | 295 | 11,000 |
| 2001/04/23 | 277 | 288 | 277 | 288 | 9,000 |
| 2001/04/20 | 284 | 284 | 263 | 277 | 25,000 |
| 2001/04/19 | 284 | 284 | 284 | 284 | 3,000 |
| 2001/04/17 | 279 | 285 | 275 | 285 | 8,000 |
| 2001/04/16 | 289 | 292 | 282 | 282 | 11,000 |
| 2001/04/13 | 260 | 290 | 257 | 290 | 35,000 |
| 2001/04/12 | 268 | 268 | 256 | 260 | 3,000 |
| 2001/04/11 | 268 | 268 | 268 | 268 | 2,000 |
| 2001/04/09 | 268 | 270 | 268 | 269 | 7,000 |
| 2001/04/06 | 266 | 268 | 266 | 268 | 13,000 |
| 2001/04/05 | 248 | 268 | 248 | 268 | 16,000 |
| 2001/04/04 | 246 | 246 | 246 | 246 | 1,000 |
| 2001/04/03 | 249 | 249 | 245 | 245 | 3,000 |
| 2001/03/30 | 249 | 250 | 249 | 250 | 7,000 |
| 2001/03/28 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/03/27 | 245 | 246 | 245 | 246 | 3,000 |
| 2001/03/26 | 243 | 247 | 243 | 247 | 8,000 |
| 2001/03/23 | 240 | 250 | 240 | 250 | 11,000 |
| 2001/03/22 | 240 | 264 | 235 | 264 | 8,000 |
| 2001/03/21 | 231 | 232 | 231 | 232 | 3,000 |
| 2001/03/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/03/15 | 239 | 239 | 230 | 230 | 6,000 |
| 2001/03/14 | 239 | 240 | 239 | 240 | 5,000 |
| 2001/03/13 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/03/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/03/08 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/03/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/03/06 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/03/05 | 243 | 243 | 242 | 243 | 5,000 |
| 2001/03/01 | 245 | 245 | 245 | 245 | 12,000 |
| 2001/02/28 | 245 | 245 | 245 | 245 | 16,000 |
| 2001/02/27 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/02/21 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/02/19 | 241 | 241 | 240 | 240 | 3,000 |
| 2001/02/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/02/15 | 249 | 250 | 245 | 245 | 4,000 |
| 2001/02/14 | 249 | 249 | 249 | 249 | 2,000 |
| 2001/02/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/02/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/02/05 | 245 | 250 | 245 | 250 | 5,000 |
| 2001/02/02 | 238 | 248 | 238 | 248 | 5,000 |
| 2001/02/01 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/01/31 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/01/26 | 248 | 248 | 230 | 231 | 3,000 |
| 2001/01/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/01/23 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/01/22 | 249 | 255 | 249 | 255 | 6,000 |
| 2001/01/19 | 255 | 255 | 250 | 250 | 6,000 |
| 2001/01/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/01/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/01/12 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/01/11 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/01/10 | 231 | 231 | 220 | 220 | 4,000 |
| 2001/01/09 | 231 | 231 | 231 | 231 | 3,000 |
| 2001/01/05 | 233 | 233 | 231 | 231 | 2,000 |
| 2001/01/04 | 232 | 232 | 232 | 232 | 2,000 |