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 |
|---|---|---|---|---|---|
| 2008/12/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/12/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/12/24 | 241 | 242 | 240 | 242 | 6,000 |
| 2008/12/22 | 245 | 245 | 240 | 241 | 4,000 |
| 2008/12/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/12/18 | 224 | 224 | 224 | 224 | 6,000 |
| 2008/12/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/15 | 254 | 254 | 234 | 234 | 4,000 |
| 2008/12/12 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/12/11 | 225 | 225 | 223 | 223 | 2,000 |
| 2008/12/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/12/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/12/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/12/02 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/11/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/25 | 266 | 266 | 265 | 265 | 4,000 |
| 2008/11/21 | 213 | 250 | 213 | 250 | 7,000 |
| 2008/11/20 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/11/17 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/11/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/10 | 251 | 251 | 251 | 251 | 3,000 |
| 2008/11/07 | 250 | 251 | 250 | 251 | 5,000 |
| 2008/11/06 | 279 | 279 | 273 | 278 | 7,000 |
| 2008/11/05 | 257 | 270 | 257 | 270 | 8,000 |
| 2008/11/04 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/10/31 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/10/30 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/10/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/10/28 | 197 | 199 | 197 | 199 | 3,000 |
| 2008/10/24 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/10/22 | 200 | 205 | 200 | 201 | 8,000 |
| 2008/10/21 | 209 | 209 | 206 | 206 | 3,000 |
| 2008/10/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/17 | 197 | 205 | 197 | 198 | 7,000 |
| 2008/10/16 | 195 | 195 | 190 | 195 | 11,000 |
| 2008/10/15 | 210 | 210 | 198 | 200 | 10,000 |
| 2008/10/14 | 187 | 200 | 187 | 195 | 18,000 |
| 2008/10/10 | 190 | 190 | 150 | 180 | 81,000 |
| 2008/10/09 | 200 | 200 | 195 | 195 | 9,000 |
| 2008/10/08 | 212 | 212 | 200 | 200 | 16,000 |
| 2008/10/07 | 231 | 235 | 230 | 235 | 20,000 |
| 2008/10/06 | 250 | 250 | 237 | 237 | 11,000 |
| 2008/10/03 | 258 | 265 | 258 | 265 | 3,000 |
| 2008/10/02 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/09/29 | 280 | 280 | 270 | 270 | 6,000 |
| 2008/09/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/09/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/09/24 | 275 | 276 | 275 | 276 | 9,000 |
| 2008/09/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/19 | 270 | 275 | 270 | 275 | 6,000 |
| 2008/09/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/09/16 | 285 | 295 | 285 | 295 | 3,000 |
| 2008/09/11 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/09/10 | 268 | 273 | 268 | 270 | 4,000 |
| 2008/09/09 | 275 | 275 | 270 | 270 | 12,000 |
| 2008/09/08 | 272 | 272 | 270 | 270 | 3,000 |
| 2008/09/05 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/09/04 | 275 | 285 | 275 | 285 | 5,000 |
| 2008/09/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/01 | 280 | 280 | 278 | 280 | 4,000 |
| 2008/08/29 | 283 | 283 | 283 | 283 | 7,000 |
| 2008/08/28 | 285 | 285 | 285 | 285 | 6,000 |
| 2008/08/27 | 285 | 285 | 285 | 285 | 9,000 |
| 2008/08/26 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/08/25 | 290 | 290 | 285 | 285 | 13,000 |
| 2008/08/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/19 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/15 | 299 | 299 | 299 | 299 | 2,000 |
| 2008/08/14 | 300 | 300 | 285 | 285 | 2,000 |
| 2008/08/11 | 306 | 306 | 293 | 300 | 4,000 |
| 2008/08/07 | 313 | 320 | 313 | 315 | 11,000 |
| 2008/08/06 | 309 | 318 | 309 | 318 | 6,000 |
| 2008/08/05 | 305 | 310 | 305 | 310 | 6,000 |
| 2008/08/01 | 300 | 305 | 300 | 305 | 2,000 |
| 2008/07/31 | 290 | 291 | 290 | 291 | 10,000 |
| 2008/07/30 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/07/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/07/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/07/18 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/07/16 | 310 | 310 | 309 | 309 | 2,000 |
| 2008/07/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/07/14 | 295 | 300 | 295 | 300 | 12,000 |
| 2008/07/11 | 285 | 295 | 285 | 295 | 2,000 |
| 2008/07/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/04 | 310 | 310 | 295 | 300 | 18,000 |
| 2008/07/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/07/02 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/06/27 | 303 | 303 | 303 | 303 | 6,000 |
| 2008/06/25 | 306 | 306 | 305 | 305 | 3,000 |
| 2008/06/20 | 306 | 306 | 303 | 303 | 5,000 |
| 2008/06/19 | 311 | 311 | 311 | 311 | 6,000 |
| 2008/06/18 | 306 | 306 | 306 | 306 | 3,000 |
| 2008/06/17 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/06/16 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/06/12 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/06/11 | 316 | 317 | 316 | 316 | 4,000 |
| 2008/06/10 | 345 | 345 | 316 | 316 | 9,000 |
| 2008/06/09 | 307 | 310 | 307 | 310 | 2,000 |
| 2008/06/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/06/05 | 301 | 301 | 301 | 301 | 6,000 |
| 2008/06/03 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/06/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/05/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/23 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/05/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/05/21 | 307 | 307 | 300 | 301 | 4,000 |
| 2008/05/20 | 290 | 302 | 285 | 302 | 7,000 |
| 2008/05/19 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/05/16 | 281 | 285 | 280 | 285 | 4,000 |
| 2008/05/15 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/05/14 | 288 | 288 | 280 | 285 | 24,000 |
| 2008/05/13 | 288 | 288 | 288 | 288 | 5,000 |
| 2008/05/09 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/05/08 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/05/07 | 290 | 290 | 290 | 290 | 15,000 |
| 2008/05/02 | 290 | 292 | 290 | 292 | 11,000 |
| 2008/05/01 | 293 | 294 | 291 | 291 | 5,000 |
| 2008/04/30 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/04/28 | 290 | 292 | 290 | 290 | 14,000 |
| 2008/04/25 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/04/24 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/04/23 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/04/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/04/21 | 294 | 294 | 284 | 285 | 3,000 |
| 2008/04/17 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/04/16 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/04/15 | 292 | 292 | 287 | 288 | 4,000 |
| 2008/04/14 | 281 | 285 | 281 | 285 | 4,000 |
| 2008/04/11 | 270 | 290 | 270 | 290 | 22,000 |
| 2008/04/10 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/04/07 | 285 | 290 | 285 | 290 | 4,000 |
| 2008/04/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/04/03 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/04/02 | 285 | 287 | 285 | 287 | 2,000 |
| 2008/04/01 | 285 | 285 | 280 | 280 | 2,000 |
| 2008/03/31 | 280 | 281 | 280 | 281 | 2,000 |
| 2008/03/28 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/03/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/03/24 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/03/21 | 285 | 285 | 285 | 285 | 7,000 |
| 2008/03/19 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/03/18 | 285 | 285 | 285 | 285 | 7,000 |
| 2008/03/17 | 288 | 290 | 285 | 290 | 7,000 |
| 2008/03/14 | 290 | 295 | 290 | 295 | 8,000 |
| 2008/03/13 | 290 | 290 | 290 | 290 | 7,000 |
| 2008/03/12 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/11 | 285 | 285 | 285 | 285 | 8,000 |
| 2008/03/10 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/03/07 | 290 | 294 | 290 | 294 | 3,000 |
| 2008/03/06 | 285 | 290 | 285 | 290 | 7,000 |
| 2008/03/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/03/03 | 290 | 290 | 290 | 290 | 13,000 |
| 2008/02/29 | 290 | 300 | 290 | 300 | 2,000 |
| 2008/02/28 | 291 | 291 | 288 | 288 | 8,000 |
| 2008/02/27 | 287 | 288 | 287 | 287 | 5,000 |
| 2008/02/26 | 290 | 290 | 285 | 285 | 4,000 |
| 2008/02/25 | 277 | 280 | 277 | 280 | 2,000 |
| 2008/02/22 | 278 | 278 | 276 | 277 | 5,000 |
| 2008/02/21 | 279 | 279 | 277 | 279 | 5,000 |
| 2008/02/20 | 278 | 278 | 278 | 278 | 4,000 |
| 2008/02/18 | 282 | 284 | 282 | 284 | 13,000 |
| 2008/02/15 | 281 | 286 | 277 | 277 | 4,000 |
| 2008/02/14 | 278 | 279 | 278 | 278 | 3,000 |
| 2008/02/13 | 274 | 274 | 273 | 273 | 11,000 |
| 2008/02/12 | 281 | 285 | 279 | 279 | 6,000 |
| 2008/02/08 | 272 | 275 | 272 | 275 | 13,000 |
| 2008/02/07 | 272 | 272 | 272 | 272 | 7,000 |
| 2008/02/06 | 270 | 270 | 267 | 270 | 12,000 |
| 2008/02/05 | 276 | 278 | 274 | 274 | 7,000 |
| 2008/02/04 | 288 | 288 | 283 | 283 | 5,000 |
| 2008/02/01 | 278 | 283 | 274 | 274 | 25,000 |
| 2008/01/31 | 281 | 281 | 272 | 274 | 4,000 |
| 2008/01/30 | 261 | 271 | 261 | 271 | 9,000 |
| 2008/01/28 | 260 | 262 | 260 | 260 | 8,000 |
| 2008/01/25 | 250 | 267 | 250 | 267 | 16,000 |
| 2008/01/24 | 252 | 252 | 248 | 250 | 14,000 |
| 2008/01/23 | 241 | 255 | 241 | 249 | 7,000 |
| 2008/01/22 | 245 | 250 | 233 | 246 | 17,000 |
| 2008/01/21 | 250 | 252 | 247 | 247 | 11,000 |
| 2008/01/18 | 234 | 250 | 230 | 245 | 30,000 |
| 2008/01/17 | 260 | 261 | 230 | 254 | 118,000 |
| 2008/01/16 | 295 | 295 | 270 | 270 | 18,000 |
| 2008/01/15 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/01/11 | 301 | 305 | 300 | 305 | 7,000 |
| 2008/01/10 | 305 | 305 | 301 | 301 | 5,000 |
| 2008/01/09 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/01/08 | 310 | 316 | 310 | 316 | 5,000 |
| 2008/01/07 | 311 | 311 | 310 | 310 | 3,000 |
| 2008/01/04 | 305 | 308 | 305 | 305 | 8,000 |