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 |
|---|---|---|---|---|---|
| 2006/12/29 | 434 | 435 | 430 | 430 | 22,000 |
| 2006/12/28 | 424 | 427 | 424 | 427 | 26,000 |
| 2006/12/27 | 425 | 426 | 420 | 422 | 18,000 |
| 2006/12/26 | 425 | 426 | 422 | 422 | 16,000 |
| 2006/12/25 | 426 | 436 | 426 | 427 | 21,000 |
| 2006/12/22 | 424 | 424 | 422 | 422 | 24,000 |
| 2006/12/21 | 435 | 435 | 421 | 424 | 18,000 |
| 2006/12/20 | 433 | 445 | 433 | 440 | 12,000 |
| 2006/12/19 | 434 | 448 | 431 | 448 | 6,000 |
| 2006/12/18 | 447 | 447 | 438 | 438 | 21,000 |
| 2006/12/15 | 460 | 460 | 445 | 458 | 8,000 |
| 2006/12/13 | 459 | 467 | 459 | 465 | 14,000 |
| 2006/12/12 | 448 | 453 | 448 | 453 | 4,000 |
| 2006/12/11 | 460 | 465 | 458 | 458 | 9,000 |
| 2006/12/08 | 455 | 460 | 455 | 460 | 4,000 |
| 2006/12/07 | 456 | 456 | 455 | 455 | 3,000 |
| 2006/12/06 | 466 | 466 | 466 | 466 | 1,000 |
| 2006/12/05 | 466 | 470 | 466 | 470 | 7,000 |
| 2006/12/04 | 470 | 470 | 470 | 470 | 6,000 |
| 2006/12/01 | 445 | 465 | 445 | 460 | 15,000 |
| 2006/11/30 | 455 | 455 | 445 | 450 | 24,000 |
| 2006/11/29 | 432 | 445 | 432 | 440 | 14,000 |
| 2006/11/28 | 435 | 437 | 422 | 422 | 31,000 |
| 2006/11/27 | 440 | 440 | 437 | 437 | 9,000 |
| 2006/11/24 | 445 | 445 | 445 | 445 | 6,000 |
| 2006/11/22 | 450 | 450 | 445 | 445 | 3,000 |
| 2006/11/21 | 454 | 455 | 454 | 455 | 8,000 |
| 2006/11/20 | 470 | 470 | 436 | 455 | 27,000 |
| 2006/11/17 | 474 | 474 | 472 | 472 | 19,000 |
| 2006/11/16 | 480 | 480 | 474 | 474 | 12,000 |
| 2006/11/15 | 480 | 487 | 473 | 479 | 21,000 |
| 2006/11/14 | 473 | 478 | 473 | 478 | 4,000 |
| 2006/11/13 | 467 | 467 | 467 | 467 | 4,000 |
| 2006/11/10 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/11/09 | 486 | 486 | 486 | 486 | 2,000 |
| 2006/11/08 | 478 | 488 | 478 | 488 | 17,000 |
| 2006/11/07 | 480 | 480 | 478 | 478 | 13,000 |
| 2006/11/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/10/31 | 490 | 500 | 485 | 485 | 10,000 |
| 2006/10/30 | 490 | 497 | 486 | 490 | 27,000 |
| 2006/10/27 | 484 | 500 | 480 | 485 | 17,000 |
| 2006/10/26 | 477 | 481 | 476 | 480 | 7,000 |
| 2006/10/25 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/10/24 | 480 | 486 | 480 | 485 | 4,000 |
| 2006/10/23 | 490 | 490 | 485 | 485 | 3,000 |
| 2006/10/20 | 481 | 490 | 481 | 483 | 7,000 |
| 2006/10/19 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/10/18 | 493 | 495 | 485 | 485 | 9,000 |
| 2006/10/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/16 | 490 | 494 | 480 | 490 | 12,000 |
| 2006/10/13 | 475 | 475 | 465 | 475 | 9,000 |
| 2006/10/12 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/10/11 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/10/10 | 495 | 495 | 474 | 475 | 7,000 |
| 2006/10/03 | 497 | 498 | 497 | 498 | 7,000 |
| 2006/10/02 | 490 | 500 | 490 | 500 | 8,000 |
| 2006/09/29 | 492 | 495 | 485 | 495 | 20,000 |
| 2006/09/28 | 487 | 487 | 486 | 487 | 3,000 |
| 2006/09/27 | 473 | 490 | 470 | 490 | 36,000 |
| 2006/09/26 | 481 | 481 | 477 | 478 | 18,000 |
| 2006/09/25 | 480 | 490 | 480 | 490 | 15,000 |
| 2006/09/22 | 496 | 496 | 488 | 490 | 10,000 |
| 2006/09/21 | 500 | 500 | 498 | 498 | 5,000 |
| 2006/09/20 | 508 | 508 | 494 | 498 | 15,000 |
| 2006/09/19 | 516 | 516 | 506 | 506 | 19,000 |
| 2006/09/15 | 534 | 534 | 525 | 525 | 9,000 |
| 2006/09/14 | 535 | 536 | 535 | 535 | 13,000 |
| 2006/09/13 | 542 | 546 | 535 | 535 | 12,000 |
| 2006/09/12 | 543 | 546 | 540 | 543 | 19,000 |
| 2006/09/11 | 535 | 555 | 529 | 533 | 79,000 |
| 2006/09/08 | 529 | 535 | 526 | 530 | 39,000 |
| 2006/09/07 | 526 | 529 | 524 | 526 | 23,000 |
| 2006/09/06 | 525 | 535 | 523 | 524 | 46,000 |
| 2006/09/05 | 511 | 530 | 510 | 525 | 21,000 |
| 2006/09/04 | 520 | 521 | 518 | 520 | 16,000 |
| 2006/09/01 | 507 | 520 | 507 | 520 | 25,000 |
| 2006/08/31 | 512 | 525 | 511 | 520 | 19,000 |
| 2006/08/30 | 511 | 511 | 511 | 511 | 3,000 |
| 2006/08/29 | 520 | 521 | 520 | 521 | 6,000 |
| 2006/08/28 | 525 | 525 | 521 | 521 | 7,000 |
| 2006/08/25 | 525 | 535 | 525 | 525 | 16,000 |
| 2006/08/24 | 529 | 529 | 525 | 525 | 17,000 |
| 2006/08/23 | 529 | 530 | 528 | 529 | 14,000 |
| 2006/08/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/08/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/08/18 | 548 | 548 | 540 | 540 | 6,000 |
| 2006/08/17 | 535 | 540 | 532 | 540 | 5,000 |
| 2006/08/16 | 536 | 545 | 530 | 530 | 11,000 |
| 2006/08/15 | 535 | 540 | 534 | 536 | 16,000 |
| 2006/08/14 | 527 | 535 | 527 | 535 | 8,000 |
| 2006/08/11 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/10 | 510 | 527 | 510 | 527 | 3,000 |
| 2006/08/09 | 509 | 510 | 509 | 510 | 2,000 |
| 2006/08/08 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/08/07 | 528 | 528 | 512 | 512 | 4,000 |
| 2006/08/04 | 522 | 528 | 522 | 528 | 5,000 |
| 2006/08/03 | 508 | 528 | 508 | 528 | 2,000 |
| 2006/08/02 | 501 | 505 | 498 | 503 | 14,000 |
| 2006/08/01 | 502 | 502 | 501 | 501 | 20,000 |
| 2006/07/31 | 501 | 505 | 501 | 501 | 6,000 |
| 2006/07/28 | 495 | 510 | 495 | 500 | 8,000 |
| 2006/07/27 | 492 | 505 | 490 | 505 | 27,000 |
| 2006/07/26 | 512 | 512 | 512 | 512 | 2,000 |
| 2006/07/25 | 530 | 530 | 520 | 520 | 5,000 |
| 2006/07/24 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/07/21 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/07/20 | 537 | 537 | 535 | 536 | 3,000 |
| 2006/07/19 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/07/18 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/07/14 | 556 | 556 | 545 | 545 | 9,000 |
| 2006/07/13 | 556 | 556 | 556 | 556 | 2,000 |
| 2006/07/12 | 550 | 550 | 547 | 547 | 4,000 |
| 2006/07/11 | 551 | 551 | 548 | 550 | 6,000 |
| 2006/07/10 | 555 | 555 | 550 | 551 | 20,000 |
| 2006/07/07 | 560 | 564 | 551 | 564 | 18,000 |
| 2006/07/06 | 558 | 560 | 558 | 560 | 7,000 |
| 2006/07/05 | 560 | 560 | 560 | 560 | 11,000 |
| 2006/07/04 | 561 | 561 | 555 | 560 | 19,000 |
| 2006/07/03 | 575 | 575 | 559 | 560 | 16,000 |
| 2006/06/30 | 570 | 573 | 561 | 573 | 10,000 |
| 2006/06/29 | 554 | 570 | 554 | 561 | 15,000 |
| 2006/06/28 | 556 | 560 | 554 | 560 | 8,000 |
| 2006/06/27 | 587 | 587 | 570 | 575 | 7,000 |
| 2006/06/26 | 589 | 589 | 580 | 588 | 8,000 |
| 2006/06/23 | 589 | 589 | 583 | 589 | 8,000 |
| 2006/06/22 | 590 | 595 | 590 | 590 | 11,000 |
| 2006/06/21 | 590 | 600 | 590 | 590 | 6,000 |
| 2006/06/20 | 589 | 590 | 589 | 590 | 5,000 |
| 2006/06/19 | 590 | 594 | 584 | 590 | 9,000 |
| 2006/06/16 | 611 | 640 | 610 | 640 | 6,000 |
| 2006/06/15 | 570 | 610 | 570 | 610 | 5,000 |
| 2006/06/14 | 550 | 550 | 545 | 550 | 7,000 |
| 2006/06/13 | 560 | 570 | 550 | 550 | 11,000 |
| 2006/06/12 | 577 | 577 | 570 | 575 | 8,000 |
| 2006/06/09 | 580 | 580 | 577 | 577 | 16,000 |
| 2006/06/08 | 581 | 581 | 560 | 560 | 11,000 |
| 2006/06/07 | 610 | 633 | 600 | 600 | 7,000 |
| 2006/06/06 | 610 | 610 | 590 | 590 | 10,000 |
| 2006/06/05 | 620 | 620 | 600 | 600 | 13,000 |
| 2006/06/02 | 613 | 613 | 605 | 605 | 3,000 |
| 2006/06/01 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/05/30 | 675 | 675 | 644 | 644 | 4,000 |
| 2006/05/29 | 642 | 652 | 642 | 652 | 2,000 |
| 2006/05/26 | 630 | 637 | 630 | 632 | 5,000 |
| 2006/05/25 | 623 | 623 | 620 | 620 | 32,000 |
| 2006/05/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/23 | 644 | 644 | 615 | 620 | 8,000 |
| 2006/05/22 | 648 | 654 | 644 | 644 | 3,000 |
| 2006/05/19 | 641 | 641 | 641 | 641 | 10,000 |
| 2006/05/18 | 635 | 640 | 635 | 640 | 7,000 |
| 2006/05/17 | 671 | 671 | 638 | 638 | 2,000 |
| 2006/05/16 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/05/15 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/05/12 | 705 | 705 | 665 | 665 | 2,000 |
| 2006/05/10 | 710 | 720 | 710 | 720 | 2,000 |
| 2006/05/09 | 713 | 713 | 710 | 710 | 3,000 |
| 2006/05/08 | 718 | 720 | 708 | 708 | 9,000 |
| 2006/05/02 | 715 | 715 | 705 | 706 | 9,000 |
| 2006/05/01 | 711 | 720 | 710 | 720 | 14,000 |
| 2006/04/28 | 649 | 738 | 649 | 710 | 46,000 |
| 2006/04/27 | 670 | 670 | 639 | 639 | 15,000 |
| 2006/04/26 | 670 | 680 | 670 | 670 | 5,000 |
| 2006/04/25 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/04/24 | 710 | 710 | 700 | 700 | 2,000 |
| 2006/04/21 | 715 | 720 | 715 | 715 | 4,000 |
| 2006/04/20 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/04/18 | 730 | 730 | 730 | 730 | 6,000 |
| 2006/04/17 | 741 | 741 | 730 | 730 | 5,000 |
| 2006/04/14 | 721 | 741 | 721 | 741 | 2,000 |
| 2006/04/13 | 740 | 740 | 731 | 731 | 5,000 |
| 2006/04/12 | 738 | 760 | 738 | 742 | 21,000 |
| 2006/04/11 | 739 | 740 | 735 | 739 | 8,000 |
| 2006/04/10 | 724 | 739 | 724 | 739 | 5,000 |
| 2006/04/07 | 730 | 730 | 723 | 724 | 6,000 |
| 2006/04/06 | 720 | 720 | 719 | 720 | 24,000 |
| 2006/04/05 | 730 | 730 | 720 | 720 | 6,000 |
| 2006/04/04 | 728 | 738 | 728 | 729 | 6,000 |
| 2006/04/03 | 718 | 740 | 718 | 728 | 12,000 |
| 2006/03/31 | 730 | 739 | 730 | 739 | 3,000 |
| 2006/03/30 | 745 | 745 | 745 | 745 | 3,000 |
| 2006/03/29 | 745 | 755 | 745 | 745 | 4,000 |
| 2006/03/28 | 762 | 763 | 745 | 745 | 13,000 |
| 2006/03/27 | 764 | 764 | 764 | 764 | 1,000 |
| 2006/03/24 | 764 | 764 | 763 | 763 | 2,000 |
| 2006/03/23 | 764 | 764 | 764 | 764 | 1,000 |
| 2006/03/22 | 728 | 750 | 728 | 750 | 7,000 |
| 2006/03/20 | 710 | 715 | 710 | 715 | 12,000 |
| 2006/03/17 | 710 | 720 | 710 | 720 | 3,000 |
| 2006/03/16 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/03/14 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/03/09 | 735 | 735 | 725 | 735 | 3,000 |
| 2006/03/08 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/03/07 | 739 | 740 | 739 | 740 | 2,000 |
| 2006/03/01 | 745 | 746 | 745 | 745 | 6,000 |
| 2006/02/27 | 735 | 745 | 735 | 745 | 4,000 |
| 2006/02/24 | 731 | 732 | 731 | 732 | 6,000 |
| 2006/02/23 | 730 | 735 | 730 | 730 | 12,000 |
| 2006/02/22 | 710 | 730 | 710 | 730 | 6,000 |
| 2006/02/21 | 690 | 700 | 687 | 700 | 15,000 |
| 2006/02/20 | 710 | 713 | 700 | 700 | 7,000 |
| 2006/02/17 | 750 | 751 | 725 | 750 | 14,000 |
| 2006/02/16 | 761 | 771 | 755 | 755 | 3,000 |
| 2006/02/15 | 777 | 777 | 777 | 777 | 1,000 |
| 2006/02/14 | 760 | 795 | 750 | 795 | 10,000 |
| 2006/02/13 | 828 | 828 | 820 | 820 | 10,000 |
| 2006/02/10 | 860 | 860 | 840 | 840 | 6,000 |
| 2006/02/09 | 866 | 866 | 860 | 860 | 2,000 |
| 2006/02/08 | 880 | 880 | 870 | 871 | 22,000 |
| 2006/02/07 | 870 | 900 | 870 | 890 | 26,000 |
| 2006/02/06 | 835 | 900 | 820 | 900 | 56,000 |
| 2006/02/03 | 859 | 859 | 833 | 833 | 24,000 |
| 2006/02/02 | 871 | 871 | 868 | 870 | 12,000 |
| 2006/02/01 | 868 | 885 | 811 | 831 | 27,000 |
| 2006/01/31 | 810 | 848 | 810 | 848 | 35,000 |
| 2006/01/30 | 800 | 807 | 800 | 800 | 33,000 |
| 2006/01/27 | 790 | 791 | 790 | 791 | 2,000 |
| 2006/01/26 | 787 | 800 | 787 | 800 | 10,000 |
| 2006/01/25 | 760 | 787 | 760 | 787 | 10,000 |
| 2006/01/24 | 804 | 804 | 800 | 800 | 4,000 |
| 2006/01/23 | 790 | 799 | 769 | 799 | 11,000 |
| 2006/01/20 | 780 | 801 | 780 | 800 | 40,000 |
| 2006/01/19 | 761 | 820 | 761 | 800 | 14,000 |
| 2006/01/18 | 760 | 760 | 720 | 760 | 55,000 |
| 2006/01/17 | 834 | 834 | 820 | 820 | 43,000 |
| 2006/01/16 | 846 | 846 | 812 | 834 | 75,000 |
| 2006/01/13 | 841 | 856 | 841 | 846 | 45,000 |
| 2006/01/12 | 849 | 861 | 835 | 860 | 59,000 |
| 2006/01/11 | 824 | 929 | 820 | 889 | 113,000 |
| 2006/01/10 | 756 | 829 | 756 | 829 | 68,000 |
| 2006/01/06 | 727 | 753 | 725 | 753 | 65,000 |
| 2006/01/05 | 681 | 717 | 681 | 707 | 102,000 |
| 2006/01/04 | 667 | 677 | 666 | 677 | 24,000 |