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 |
|---|---|---|---|---|---|
| 2003/12/29 | 223 | 230 | 223 | 230 | 5,000 |
| 2003/12/26 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/12/25 | 224 | 229 | 220 | 228 | 95,000 |
| 2003/12/24 | 220 | 225 | 220 | 225 | 16,000 |
| 2003/12/22 | 222 | 230 | 220 | 230 | 26,000 |
| 2003/12/19 | 228 | 228 | 224 | 224 | 14,000 |
| 2003/12/18 | 230 | 231 | 228 | 228 | 21,000 |
| 2003/12/17 | 229 | 231 | 228 | 228 | 9,000 |
| 2003/12/16 | 235 | 235 | 230 | 230 | 7,000 |
| 2003/12/15 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/12/12 | 228 | 234 | 228 | 228 | 12,000 |
| 2003/12/11 | 231 | 231 | 229 | 229 | 15,000 |
| 2003/12/10 | 235 | 235 | 231 | 231 | 3,000 |
| 2003/12/09 | 231 | 236 | 231 | 236 | 3,000 |
| 2003/12/08 | 232 | 234 | 232 | 233 | 3,000 |
| 2003/12/05 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/12/04 | 232 | 232 | 228 | 230 | 24,000 |
| 2003/12/03 | 235 | 235 | 234 | 234 | 39,000 |
| 2003/12/02 | 241 | 241 | 236 | 236 | 7,000 |
| 2003/12/01 | 241 | 244 | 241 | 244 | 13,000 |
| 2003/11/28 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/11/27 | 244 | 246 | 236 | 246 | 18,000 |
| 2003/11/26 | 249 | 249 | 243 | 244 | 23,000 |
| 2003/11/25 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/11/21 | 252 | 257 | 252 | 257 | 30,000 |
| 2003/11/20 | 251 | 251 | 251 | 251 | 13,000 |
| 2003/11/19 | 256 | 256 | 251 | 256 | 21,000 |
| 2003/11/18 | 258 | 258 | 256 | 256 | 4,000 |
| 2003/11/17 | 269 | 272 | 248 | 272 | 20,000 |
| 2003/11/14 | 258 | 259 | 258 | 259 | 8,000 |
| 2003/11/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/11/12 | 265 | 265 | 263 | 263 | 5,000 |
| 2003/11/11 | 270 | 271 | 265 | 270 | 27,000 |
| 2003/11/10 | 268 | 273 | 268 | 273 | 4,000 |
| 2003/11/07 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/11/06 | 275 | 278 | 275 | 275 | 49,000 |
| 2003/11/05 | 271 | 275 | 270 | 275 | 59,000 |
| 2003/11/04 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/10/29 | 271 | 278 | 271 | 271 | 5,000 |
| 2003/10/28 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/10/27 | 265 | 271 | 265 | 271 | 2,000 |
| 2003/10/24 | 273 | 273 | 270 | 270 | 9,000 |
| 2003/10/23 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/10/22 | 283 | 297 | 283 | 297 | 10,000 |
| 2003/10/20 | 273 | 285 | 270 | 285 | 22,000 |
| 2003/10/17 | 279 | 279 | 273 | 273 | 3,000 |
| 2003/10/16 | 279 | 280 | 278 | 280 | 6,000 |
| 2003/10/15 | 280 | 280 | 275 | 279 | 15,000 |
| 2003/10/14 | 278 | 279 | 278 | 279 | 206,000 |
| 2003/10/10 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/10/09 | 280 | 280 | 275 | 278 | 6,000 |
| 2003/10/07 | 282 | 287 | 282 | 287 | 3,000 |
| 2003/10/06 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/10/03 | 271 | 275 | 271 | 275 | 2,000 |
| 2003/10/02 | 269 | 271 | 268 | 271 | 16,000 |
| 2003/10/01 | 279 | 280 | 265 | 265 | 13,000 |
| 2003/09/30 | 281 | 286 | 280 | 280 | 4,000 |
| 2003/09/29 | 288 | 289 | 288 | 288 | 7,000 |
| 2003/09/26 | 291 | 291 | 290 | 290 | 7,000 |
| 2003/09/25 | 294 | 299 | 294 | 299 | 105,000 |
| 2003/09/24 | 304 | 307 | 300 | 307 | 28,000 |
| 2003/09/22 | 296 | 302 | 296 | 302 | 36,000 |
| 2003/09/19 | 297 | 297 | 291 | 292 | 25,000 |
| 2003/09/18 | 295 | 297 | 291 | 297 | 8,000 |
| 2003/09/17 | 297 | 297 | 297 | 297 | 7,000 |
| 2003/09/16 | 295 | 295 | 291 | 295 | 12,000 |
| 2003/09/12 | 287 | 291 | 287 | 290 | 31,000 |
| 2003/09/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/09/10 | 288 | 291 | 285 | 291 | 15,000 |
| 2003/09/09 | 288 | 289 | 286 | 286 | 5,000 |
| 2003/09/08 | 294 | 294 | 289 | 289 | 5,000 |
| 2003/09/05 | 291 | 291 | 290 | 290 | 4,000 |
| 2003/09/04 | 292 | 292 | 291 | 291 | 3,000 |
| 2003/09/03 | 285 | 293 | 285 | 291 | 16,000 |
| 2003/09/02 | 286 | 288 | 282 | 282 | 28,000 |
| 2003/09/01 | 290 | 291 | 284 | 284 | 12,000 |
| 2003/08/29 | 285 | 285 | 284 | 285 | 4,000 |
| 2003/08/28 | 284 | 285 | 283 | 283 | 11,000 |
| 2003/08/27 | 283 | 285 | 283 | 283 | 3,000 |
| 2003/08/26 | 290 | 290 | 283 | 283 | 5,000 |
| 2003/08/25 | 285 | 289 | 285 | 285 | 26,000 |
| 2003/08/22 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/08/21 | 277 | 284 | 277 | 284 | 8,000 |
| 2003/08/20 | 271 | 276 | 271 | 272 | 22,000 |
| 2003/08/19 | 275 | 276 | 275 | 276 | 4,000 |
| 2003/08/18 | 278 | 280 | 275 | 275 | 14,000 |
| 2003/08/15 | 278 | 278 | 267 | 270 | 9,000 |
| 2003/08/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/08/13 | 275 | 275 | 263 | 263 | 12,000 |
| 2003/08/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/08/08 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/08/07 | 272 | 272 | 271 | 271 | 5,000 |
| 2003/08/06 | 275 | 275 | 271 | 271 | 13,000 |
| 2003/08/05 | 279 | 279 | 275 | 275 | 20,000 |
| 2003/08/04 | 280 | 280 | 279 | 279 | 15,000 |
| 2003/08/01 | 283 | 283 | 279 | 279 | 6,000 |
| 2003/07/31 | 279 | 279 | 278 | 278 | 3,000 |
| 2003/07/30 | 285 | 285 | 278 | 282 | 9,000 |
| 2003/07/29 | 282 | 285 | 282 | 285 | 3,000 |
| 2003/07/28 | 280 | 282 | 277 | 282 | 7,000 |
| 2003/07/25 | 277 | 279 | 277 | 279 | 4,000 |
| 2003/07/24 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/07/23 | 279 | 279 | 276 | 276 | 4,000 |
| 2003/07/22 | 276 | 276 | 276 | 276 | 5,000 |
| 2003/07/17 | 275 | 282 | 275 | 282 | 12,000 |
| 2003/07/16 | 278 | 278 | 275 | 275 | 4,000 |
| 2003/07/15 | 282 | 282 | 277 | 277 | 3,000 |
| 2003/07/14 | 279 | 280 | 275 | 275 | 22,000 |
| 2003/07/10 | 281 | 282 | 277 | 277 | 8,000 |
| 2003/07/09 | 282 | 282 | 275 | 275 | 9,000 |
| 2003/07/08 | 281 | 281 | 280 | 281 | 8,000 |
| 2003/07/07 | 280 | 281 | 280 | 281 | 7,000 |
| 2003/07/04 | 279 | 280 | 279 | 280 | 6,000 |
| 2003/07/03 | 283 | 288 | 279 | 279 | 28,000 |
| 2003/07/02 | 290 | 295 | 287 | 292 | 36,000 |
| 2003/07/01 | 292 | 292 | 285 | 290 | 7,000 |
| 2003/06/30 | 286 | 290 | 286 | 290 | 10,000 |
| 2003/06/27 | 280 | 280 | 276 | 280 | 11,000 |
| 2003/06/26 | 280 | 280 | 273 | 275 | 16,000 |
| 2003/06/25 | 281 | 282 | 281 | 282 | 8,000 |
| 2003/06/24 | 290 | 290 | 280 | 280 | 43,000 |
| 2003/06/23 | 297 | 298 | 290 | 295 | 23,000 |
| 2003/06/20 | 288 | 297 | 288 | 295 | 9,000 |
| 2003/06/19 | 290 | 295 | 288 | 290 | 20,000 |
| 2003/06/18 | 303 | 303 | 290 | 296 | 25,000 |
| 2003/06/17 | 299 | 305 | 295 | 304 | 27,000 |
| 2003/06/16 | 305 | 306 | 295 | 301 | 25,000 |
| 2003/06/13 | 305 | 308 | 300 | 300 | 22,000 |
| 2003/06/12 | 317 | 317 | 300 | 308 | 57,000 |
| 2003/06/11 | 323 | 324 | 318 | 318 | 16,000 |
| 2003/06/10 | 325 | 325 | 317 | 324 | 48,000 |
| 2003/06/09 | 320 | 325 | 319 | 320 | 12,000 |
| 2003/06/06 | 327 | 327 | 322 | 324 | 40,000 |
| 2003/06/05 | 328 | 328 | 316 | 326 | 138,000 |
| 2003/06/04 | 305 | 330 | 305 | 329 | 296,000 |
| 2003/06/03 | 295 | 297 | 290 | 297 | 25,000 |
| 2003/06/02 | 284 | 298 | 284 | 298 | 10,000 |
| 2003/05/30 | 292 | 300 | 280 | 299 | 39,000 |
| 2003/05/29 | 297 | 300 | 290 | 295 | 31,000 |
| 2003/05/28 | 295 | 299 | 295 | 299 | 10,000 |
| 2003/05/27 | 302 | 307 | 295 | 295 | 21,000 |
| 2003/05/26 | 308 | 308 | 290 | 302 | 53,000 |
| 2003/05/23 | 320 | 325 | 310 | 310 | 135,000 |
| 2003/05/22 | 311 | 330 | 311 | 315 | 339,000 |
| 2003/05/21 | 309 | 310 | 309 | 310 | 10,000 |
| 2003/05/20 | 309 | 310 | 309 | 310 | 8,000 |
| 2003/05/19 | 297 | 310 | 297 | 310 | 23,000 |
| 2003/05/16 | 299 | 305 | 294 | 305 | 16,000 |
| 2003/05/15 | 301 | 308 | 301 | 308 | 16,000 |
| 2003/05/14 | 299 | 309 | 299 | 309 | 20,000 |
| 2003/05/13 | 273 | 299 | 273 | 299 | 47,000 |
| 2003/05/12 | 272 | 279 | 272 | 279 | 5,000 |
| 2003/05/08 | 278 | 279 | 274 | 279 | 7,000 |
| 2003/05/07 | 269 | 276 | 269 | 276 | 11,000 |
| 2003/05/06 | 269 | 270 | 264 | 270 | 15,000 |
| 2003/05/02 | 267 | 268 | 262 | 268 | 18,000 |
| 2003/05/01 | 267 | 270 | 263 | 270 | 14,000 |
| 2003/04/28 | 270 | 270 | 262 | 269 | 8,000 |
| 2003/04/25 | 280 | 280 | 254 | 270 | 54,000 |
| 2003/04/24 | 294 | 297 | 290 | 290 | 64,000 |
| 2003/04/23 | 268 | 300 | 268 | 290 | 86,000 |
| 2003/04/22 | 261 | 267 | 260 | 267 | 8,000 |
| 2003/04/21 | 262 | 268 | 262 | 268 | 3,000 |
| 2003/04/18 | 258 | 268 | 258 | 268 | 8,000 |
| 2003/04/17 | 268 | 268 | 268 | 268 | 32,000 |
| 2003/04/16 | 267 | 270 | 267 | 270 | 11,000 |
| 2003/04/15 | 272 | 272 | 269 | 269 | 144,000 |
| 2003/04/11 | 273 | 274 | 273 | 274 | 11,000 |
| 2003/04/09 | 274 | 275 | 274 | 274 | 30,000 |
| 2003/04/08 | 274 | 275 | 270 | 275 | 6,000 |
| 2003/04/07 | 271 | 278 | 271 | 274 | 99,000 |
| 2003/04/04 | 270 | 271 | 270 | 271 | 50,000 |
| 2003/04/03 | 261 | 272 | 261 | 272 | 31,000 |
| 2003/04/02 | 260 | 268 | 260 | 268 | 12,000 |
| 2003/03/31 | 267 | 267 | 253 | 263 | 8,000 |
| 2003/03/27 | 258 | 263 | 258 | 263 | 21,000 |
| 2003/03/24 | 262 | 265 | 250 | 265 | 23,000 |
| 2003/03/20 | 245 | 257 | 241 | 257 | 9,000 |
| 2003/03/19 | 240 | 250 | 240 | 250 | 11,000 |
| 2003/03/18 | 254 | 259 | 246 | 251 | 14,000 |
| 2003/03/17 | 260 | 260 | 250 | 259 | 11,000 |
| 2003/03/13 | 254 | 259 | 254 | 259 | 13,000 |
| 2003/03/12 | 247 | 255 | 246 | 255 | 6,000 |
| 2003/03/10 | 250 | 257 | 246 | 255 | 25,000 |
| 2003/03/07 | 245 | 260 | 245 | 260 | 4,000 |
| 2003/03/06 | 258 | 260 | 248 | 260 | 34,000 |
| 2003/03/05 | 247 | 260 | 245 | 260 | 5,000 |
| 2003/03/03 | 264 | 265 | 250 | 265 | 26,000 |
| 2003/02/26 | 260 | 268 | 260 | 268 | 3,000 |
| 2003/02/20 | 265 | 270 | 260 | 270 | 7,000 |
| 2003/02/19 | 259 | 270 | 259 | 270 | 4,000 |
| 2003/02/18 | 265 | 270 | 265 | 270 | 2,000 |
| 2003/02/17 | 265 | 270 | 255 | 270 | 12,000 |
| 2003/02/14 | 255 | 265 | 255 | 265 | 16,000 |
| 2003/02/06 | 257 | 270 | 257 | 270 | 19,000 |
| 2003/02/04 | 261 | 271 | 261 | 271 | 2,000 |
| 2003/01/31 | 271 | 280 | 260 | 280 | 11,000 |
| 2003/01/30 | 285 | 287 | 285 | 287 | 20,000 |
| 2003/01/29 | 280 | 287 | 280 | 287 | 2,000 |
| 2003/01/28 | 289 | 289 | 280 | 289 | 8,000 |
| 2003/01/27 | 270 | 290 | 269 | 290 | 18,000 |
| 2003/01/24 | 264 | 278 | 262 | 278 | 23,000 |
| 2003/01/22 | 275 | 278 | 275 | 278 | 4,000 |
| 2003/01/21 | 260 | 280 | 260 | 280 | 18,000 |
| 2003/01/20 | 253 | 279 | 246 | 279 | 34,000 |
| 2003/01/17 | 261 | 268 | 261 | 268 | 3,000 |
| 2003/01/16 | 260 | 270 | 260 | 270 | 7,000 |
| 2003/01/15 | 238 | 267 | 238 | 267 | 41,000 |
| 2003/01/14 | 232 | 238 | 224 | 238 | 15,000 |
| 2003/01/10 | 220 | 230 | 220 | 230 | 9,000 |
| 2003/01/08 | 221 | 226 | 218 | 226 | 15,000 |
| 2003/01/07 | 227 | 227 | 219 | 219 | 6,000 |