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 |
|---|---|---|---|---|---|
| 2009/12/29 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/12/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/12/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/12/24 | 230 | 250 | 230 | 250 | 11,000 |
| 2009/12/22 | 230 | 233 | 230 | 233 | 4,000 |
| 2009/12/18 | 232 | 232 | 227 | 227 | 5,000 |
| 2009/12/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/12/16 | 235 | 235 | 231 | 231 | 5,000 |
| 2009/12/15 | 235 | 235 | 235 | 235 | 4,000 |
| 2009/12/14 | 230 | 230 | 229 | 230 | 7,000 |
| 2009/12/10 | 235 | 235 | 228 | 228 | 6,000 |
| 2009/12/08 | 228 | 238 | 228 | 237 | 4,000 |
| 2009/12/07 | 228 | 228 | 228 | 228 | 4,000 |
| 2009/12/03 | 225 | 225 | 225 | 225 | 7,000 |
| 2009/12/02 | 226 | 226 | 222 | 222 | 3,000 |
| 2009/12/01 | 228 | 228 | 227 | 227 | 9,000 |
| 2009/11/30 | 226 | 226 | 225 | 225 | 2,000 |
| 2009/11/27 | 226 | 226 | 225 | 225 | 9,000 |
| 2009/11/26 | 217 | 226 | 217 | 226 | 8,000 |
| 2009/11/25 | 225 | 232 | 218 | 218 | 21,000 |
| 2009/11/24 | 238 | 240 | 235 | 235 | 11,000 |
| 2009/11/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/11/18 | 242 | 242 | 241 | 241 | 3,000 |
| 2009/11/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/11/16 | 248 | 250 | 248 | 250 | 3,000 |
| 2009/11/13 | 246 | 251 | 246 | 251 | 5,000 |
| 2009/11/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/11/10 | 250 | 250 | 250 | 250 | 5,000 |
| 2009/11/09 | 254 | 254 | 247 | 247 | 6,000 |
| 2009/11/05 | 257 | 257 | 254 | 254 | 5,000 |
| 2009/11/04 | 250 | 254 | 250 | 254 | 3,000 |
| 2009/11/02 | 250 | 251 | 250 | 250 | 7,000 |
| 2009/10/30 | 256 | 256 | 250 | 250 | 15,000 |
| 2009/10/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/27 | 265 | 265 | 260 | 260 | 2,000 |
| 2009/10/26 | 256 | 263 | 255 | 263 | 7,000 |
| 2009/10/23 | 251 | 260 | 251 | 255 | 15,000 |
| 2009/10/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/10/21 | 248 | 250 | 248 | 250 | 3,000 |
| 2009/10/20 | 255 | 255 | 250 | 250 | 8,000 |
| 2009/10/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/10/15 | 252 | 252 | 250 | 252 | 4,000 |
| 2009/10/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/10/13 | 254 | 257 | 254 | 257 | 4,000 |
| 2009/10/09 | 247 | 247 | 243 | 245 | 7,000 |
| 2009/10/08 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/10/07 | 247 | 247 | 247 | 247 | 4,000 |
| 2009/10/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/10/05 | 256 | 259 | 252 | 252 | 6,000 |
| 2009/10/01 | 264 | 264 | 262 | 264 | 5,000 |
| 2009/09/30 | 267 | 272 | 263 | 272 | 14,000 |
| 2009/09/28 | 259 | 260 | 259 | 260 | 12,000 |
| 2009/09/25 | 274 | 274 | 259 | 264 | 14,000 |
| 2009/09/24 | 277 | 280 | 277 | 280 | 8,000 |
| 2009/09/18 | 278 | 278 | 275 | 275 | 24,000 |
| 2009/09/17 | 280 | 280 | 280 | 280 | 6,000 |
| 2009/09/16 | 284 | 285 | 284 | 284 | 6,000 |
| 2009/09/15 | 284 | 285 | 284 | 285 | 14,000 |
| 2009/09/14 | 288 | 288 | 285 | 285 | 7,000 |
| 2009/09/11 | 288 | 290 | 285 | 285 | 7,000 |
| 2009/09/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/09/09 | 286 | 289 | 286 | 289 | 7,000 |
| 2009/09/08 | 285 | 288 | 285 | 288 | 3,000 |
| 2009/09/07 | 286 | 286 | 285 | 285 | 5,000 |
| 2009/09/04 | 282 | 284 | 273 | 280 | 16,000 |
| 2009/09/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/09/02 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/09/01 | 285 | 290 | 285 | 290 | 7,000 |
| 2009/08/31 | 285 | 285 | 285 | 285 | 12,000 |
| 2009/08/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/08/27 | 285 | 288 | 285 | 288 | 6,000 |
| 2009/08/26 | 280 | 285 | 280 | 285 | 9,000 |
| 2009/08/25 | 282 | 282 | 280 | 280 | 6,000 |
| 2009/08/24 | 282 | 282 | 278 | 278 | 10,000 |
| 2009/08/21 | 278 | 282 | 278 | 280 | 6,000 |
| 2009/08/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/08/19 | 279 | 279 | 279 | 279 | 5,000 |
| 2009/08/18 | 280 | 280 | 279 | 279 | 3,000 |
| 2009/08/17 | 285 | 285 | 279 | 282 | 6,000 |
| 2009/08/14 | 279 | 284 | 279 | 284 | 4,000 |
| 2009/08/13 | 279 | 281 | 279 | 281 | 4,000 |
| 2009/08/12 | 283 | 284 | 280 | 280 | 17,000 |
| 2009/08/11 | 281 | 282 | 277 | 279 | 12,000 |
| 2009/08/10 | 276 | 280 | 273 | 280 | 17,000 |
| 2009/08/07 | 274 | 279 | 273 | 273 | 7,000 |
| 2009/08/06 | 274 | 274 | 271 | 271 | 2,000 |
| 2009/08/05 | 272 | 274 | 270 | 274 | 8,000 |
| 2009/08/04 | 275 | 275 | 270 | 270 | 6,000 |
| 2009/08/03 | 271 | 276 | 271 | 275 | 8,000 |
| 2009/07/31 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/07/30 | 269 | 270 | 269 | 270 | 6,000 |
| 2009/07/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/07/28 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/07/27 | 266 | 266 | 261 | 262 | 8,000 |
| 2009/07/24 | 263 | 266 | 263 | 266 | 7,000 |
| 2009/07/23 | 259 | 267 | 259 | 261 | 8,000 |
| 2009/07/22 | 261 | 266 | 261 | 266 | 2,000 |
| 2009/07/21 | 269 | 269 | 256 | 256 | 9,000 |
| 2009/07/17 | 262 | 262 | 260 | 260 | 2,000 |
| 2009/07/16 | 265 | 266 | 265 | 266 | 2,000 |
| 2009/07/15 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/07/14 | 256 | 260 | 256 | 260 | 2,000 |
| 2009/07/13 | 275 | 275 | 250 | 250 | 14,000 |
| 2009/07/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/07/09 | 270 | 270 | 261 | 270 | 8,000 |
| 2009/07/08 | 271 | 276 | 270 | 276 | 7,000 |
| 2009/07/06 | 274 | 280 | 274 | 276 | 6,000 |
| 2009/07/02 | 274 | 275 | 273 | 274 | 15,000 |
| 2009/07/01 | 273 | 278 | 269 | 272 | 11,000 |
| 2009/06/30 | 269 | 269 | 268 | 268 | 5,000 |
| 2009/06/29 | 268 | 268 | 268 | 268 | 2,000 |
| 2009/06/26 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/06/25 | 274 | 274 | 248 | 263 | 52,000 |
| 2009/06/23 | 278 | 278 | 270 | 275 | 13,000 |
| 2009/06/22 | 275 | 279 | 275 | 279 | 6,000 |
| 2009/06/19 | 276 | 276 | 276 | 276 | 3,000 |
| 2009/06/18 | 280 | 282 | 280 | 282 | 3,000 |
| 2009/06/16 | 284 | 284 | 277 | 280 | 9,000 |
| 2009/06/15 | 284 | 287 | 280 | 287 | 22,000 |
| 2009/06/12 | 275 | 287 | 275 | 280 | 39,000 |
| 2009/06/11 | 270 | 275 | 269 | 275 | 25,000 |
| 2009/06/10 | 265 | 270 | 265 | 267 | 32,000 |
| 2009/06/09 | 263 | 265 | 262 | 264 | 14,000 |
| 2009/06/08 | 266 | 266 | 262 | 265 | 42,000 |
| 2009/06/05 | 263 | 264 | 260 | 264 | 18,000 |
| 2009/06/04 | 263 | 265 | 262 | 264 | 7,000 |
| 2009/06/03 | 261 | 268 | 261 | 268 | 16,000 |
| 2009/06/02 | 266 | 266 | 262 | 263 | 17,000 |
| 2009/06/01 | 264 | 264 | 262 | 262 | 26,000 |
| 2009/05/29 | 263 | 263 | 261 | 261 | 11,000 |
| 2009/05/28 | 261 | 263 | 260 | 263 | 9,000 |
| 2009/05/27 | 265 | 265 | 259 | 260 | 25,000 |
| 2009/05/26 | 273 | 273 | 261 | 270 | 46,000 |
| 2009/05/25 | 266 | 272 | 261 | 272 | 15,000 |
| 2009/05/22 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/05/21 | 271 | 271 | 268 | 270 | 11,000 |
| 2009/05/20 | 289 | 289 | 266 | 278 | 49,000 |
| 2009/05/19 | 294 | 295 | 285 | 290 | 45,000 |
| 2009/05/18 | 295 | 295 | 281 | 290 | 41,000 |
| 2009/05/15 | 278 | 290 | 278 | 290 | 19,000 |
| 2009/05/14 | 276 | 278 | 274 | 278 | 7,000 |
| 2009/05/13 | 275 | 278 | 273 | 278 | 13,000 |
| 2009/05/12 | 269 | 280 | 264 | 280 | 43,000 |
| 2009/05/11 | 257 | 268 | 254 | 268 | 33,000 |
| 2009/05/08 | 254 | 254 | 253 | 254 | 5,000 |
| 2009/05/07 | 255 | 265 | 249 | 254 | 13,000 |
| 2009/04/28 | 246 | 246 | 245 | 245 | 4,000 |
| 2009/04/27 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/04/24 | 250 | 250 | 249 | 249 | 6,000 |
| 2009/04/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/04/22 | 255 | 255 | 253 | 253 | 16,000 |
| 2009/04/21 | 257 | 270 | 257 | 270 | 6,000 |
| 2009/04/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/04/17 | 260 | 265 | 253 | 253 | 6,000 |
| 2009/04/16 | 249 | 259 | 249 | 259 | 4,000 |
| 2009/04/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/10 | 260 | 260 | 245 | 259 | 3,000 |
| 2009/04/08 | 250 | 265 | 250 | 265 | 3,000 |
| 2009/04/06 | 255 | 255 | 255 | 255 | 8,000 |
| 2009/04/02 | 255 | 260 | 255 | 259 | 19,000 |
| 2009/04/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/27 | 233 | 233 | 230 | 230 | 4,000 |
| 2009/03/24 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/03/23 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/03/18 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/03/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/03/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/03/12 | 225 | 230 | 225 | 230 | 5,000 |
| 2009/03/11 | 250 | 250 | 245 | 245 | 3,000 |
| 2009/03/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/03/06 | 270 | 275 | 270 | 275 | 5,000 |
| 2009/03/05 | 246 | 283 | 246 | 283 | 13,000 |
| 2009/03/02 | 245 | 247 | 245 | 247 | 5,000 |
| 2009/02/27 | 240 | 246 | 240 | 246 | 3,000 |
| 2009/02/26 | 215 | 220 | 215 | 220 | 4,000 |
| 2009/02/25 | 225 | 225 | 206 | 220 | 10,000 |
| 2009/02/24 | 221 | 225 | 201 | 220 | 8,000 |
| 2009/02/23 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/02/20 | 247 | 247 | 246 | 246 | 2,000 |
| 2009/02/19 | 245 | 250 | 245 | 250 | 3,000 |
| 2009/02/18 | 239 | 248 | 239 | 240 | 4,000 |
| 2009/02/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/02/16 | 231 | 239 | 231 | 239 | 5,000 |
| 2009/01/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/01/26 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/01/22 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/01/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/01/20 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/01/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/01/16 | 223 | 223 | 220 | 220 | 2,000 |
| 2009/01/15 | 227 | 227 | 223 | 223 | 3,000 |
| 2009/01/14 | 233 | 233 | 223 | 223 | 3,000 |
| 2009/01/13 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/01/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/01/07 | 221 | 236 | 221 | 236 | 2,000 |
| 2009/01/06 | 221 | 221 | 221 | 221 | 3,000 |
| 2009/01/05 | 227 | 227 | 227 | 227 | 1,000 |