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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,115 | 1,130 | 1,112 | 1,112 | 45,000 |
| 2017/12/28 | 1,114 | 1,117 | 1,105 | 1,115 | 32,000 |
| 2017/12/27 | 1,098 | 1,117 | 1,098 | 1,115 | 67,000 |
| 2017/12/26 | 1,094 | 1,094 | 1,079 | 1,086 | 59,000 |
| 2017/12/25 | 1,092 | 1,095 | 1,085 | 1,095 | 43,000 |
| 2017/12/22 | 1,091 | 1,092 | 1,088 | 1,092 | 26,000 |
| 2017/12/21 | 1,088 | 1,091 | 1,084 | 1,091 | 45,000 |
| 2017/12/20 | 1,086 | 1,097 | 1,085 | 1,087 | 59,000 |
| 2017/12/19 | 1,100 | 1,102 | 1,093 | 1,093 | 69,000 |
| 2017/12/18 | 1,119 | 1,119 | 1,094 | 1,100 | 72,000 |
| 2017/12/15 | 1,115 | 1,119 | 1,092 | 1,119 | 71,000 |
| 2017/12/14 | 1,119 | 1,121 | 1,110 | 1,118 | 36,000 |
| 2017/12/13 | 1,113 | 1,120 | 1,107 | 1,115 | 76,000 |
| 2017/12/12 | 1,100 | 1,112 | 1,090 | 1,112 | 32,000 |
| 2017/12/11 | 1,100 | 1,112 | 1,100 | 1,100 | 39,000 |
| 2017/12/08 | 1,085 | 1,114 | 1,080 | 1,092 | 65,000 |
| 2017/12/07 | 1,066 | 1,088 | 1,066 | 1,085 | 30,000 |
| 2017/12/06 | 1,080 | 1,080 | 1,055 | 1,059 | 51,000 |
| 2017/12/05 | 1,090 | 1,090 | 1,060 | 1,072 | 40,000 |
| 2017/12/04 | 1,096 | 1,100 | 1,090 | 1,090 | 118,000 |
| 2017/12/01 | 1,100 | 1,106 | 1,095 | 1,095 | 28,000 |
| 2017/11/30 | 1,106 | 1,106 | 1,095 | 1,100 | 27,000 |
| 2017/11/29 | 1,111 | 1,118 | 1,102 | 1,111 | 40,000 |
| 2017/11/28 | 1,112 | 1,116 | 1,090 | 1,106 | 67,000 |
| 2017/11/27 | 1,123 | 1,124 | 1,111 | 1,112 | 56,000 |
| 2017/11/24 | 1,127 | 1,127 | 1,113 | 1,117 | 47,000 |
| 2017/11/22 | 1,115 | 1,127 | 1,115 | 1,118 | 73,000 |
| 2017/11/21 | 1,112 | 1,128 | 1,094 | 1,117 | 97,000 |
| 2017/11/20 | 1,090 | 1,123 | 1,089 | 1,092 | 79,000 |
| 2017/11/17 | 1,060 | 1,086 | 1,056 | 1,086 | 60,000 |
| 2017/11/16 | 1,030 | 1,065 | 1,030 | 1,041 | 116,000 |
| 2017/11/15 | 1,080 | 1,080 | 1,022 | 1,031 | 211,000 |
| 2017/11/14 | 1,070 | 1,091 | 1,066 | 1,079 | 152,000 |
| 2017/11/13 | 1,079 | 1,098 | 1,060 | 1,065 | 411,000 |
| 2017/11/10 | 1,210 | 1,224 | 1,205 | 1,210 | 92,000 |
| 2017/11/09 | 1,215 | 1,229 | 1,204 | 1,223 | 118,000 |
| 2017/11/08 | 1,220 | 1,220 | 1,186 | 1,207 | 139,000 |
| 2017/11/07 | 1,250 | 1,250 | 1,209 | 1,225 | 116,000 |
| 2017/11/06 | 1,300 | 1,300 | 1,228 | 1,253 | 175,000 |
| 2017/11/02 | 1,290 | 1,320 | 1,256 | 1,277 | 266,000 |
| 2017/11/01 | 1,225 | 1,290 | 1,211 | 1,270 | 323,000 |
| 2017/10/31 | 1,150 | 1,200 | 1,148 | 1,188 | 296,000 |
| 2017/10/30 | 1,127 | 1,158 | 1,127 | 1,130 | 109,000 |
| 2017/10/27 | 1,125 | 1,134 | 1,121 | 1,124 | 95,000 |
| 2017/10/26 | 1,130 | 1,146 | 1,119 | 1,120 | 107,000 |
| 2017/10/25 | 1,122 | 1,134 | 1,120 | 1,130 | 91,000 |
| 2017/10/24 | 1,119 | 1,128 | 1,116 | 1,122 | 76,000 |
| 2017/10/23 | 1,115 | 1,128 | 1,115 | 1,119 | 77,000 |
| 2017/10/20 | 1,110 | 1,119 | 1,100 | 1,109 | 52,000 |
| 2017/10/19 | 1,121 | 1,122 | 1,113 | 1,113 | 21,000 |
| 2017/10/18 | 1,122 | 1,130 | 1,112 | 1,121 | 45,000 |
| 2017/10/17 | 1,126 | 1,136 | 1,121 | 1,122 | 50,000 |
| 2017/10/16 | 1,105 | 1,129 | 1,105 | 1,126 | 64,000 |
| 2017/10/13 | 1,116 | 1,121 | 1,105 | 1,105 | 47,000 |
| 2017/10/12 | 1,120 | 1,135 | 1,116 | 1,116 | 65,000 |
| 2017/10/11 | 1,132 | 1,143 | 1,118 | 1,118 | 123,000 |
| 2017/10/10 | 1,109 | 1,138 | 1,096 | 1,132 | 156,000 |
| 2017/10/06 | 1,085 | 1,115 | 1,085 | 1,096 | 71,000 |
| 2017/10/05 | 1,100 | 1,104 | 1,081 | 1,081 | 63,000 |
| 2017/10/04 | 1,119 | 1,119 | 1,084 | 1,099 | 65,000 |
| 2017/10/03 | 1,117 | 1,120 | 1,111 | 1,119 | 57,000 |
| 2017/10/02 | 1,121 | 1,125 | 1,113 | 1,113 | 45,000 |
| 2017/09/29 | 1,115 | 1,121 | 1,115 | 1,121 | 48,000 |
| 2017/09/28 | 1,130 | 1,130 | 1,111 | 1,119 | 85,000 |
| 2017/09/27 | 1,111 | 1,125 | 1,111 | 1,125 | 41,000 |
| 2017/09/26 | 1,110 | 1,126 | 1,110 | 1,126 | 77,000 |
| 2017/09/25 | 1,122 | 1,126 | 1,118 | 1,118 | 56,000 |
| 2017/09/22 | 1,129 | 1,130 | 1,115 | 1,119 | 68,000 |
| 2017/09/21 | 1,141 | 1,143 | 1,101 | 1,130 | 84,000 |
| 2017/09/20 | 1,135 | 1,160 | 1,131 | 1,136 | 183,000 |
| 2017/09/19 | 1,101 | 1,144 | 1,101 | 1,125 | 181,000 |
| 2017/09/15 | 1,030 | 1,074 | 1,030 | 1,072 | 122,000 |
| 2017/09/14 | 1,040 | 1,045 | 1,024 | 1,027 | 52,000 |
| 2017/09/13 | 1,043 | 1,060 | 1,039 | 1,039 | 60,000 |
| 2017/09/12 | 1,030 | 1,046 | 1,030 | 1,043 | 52,000 |
| 2017/09/11 | 1,019 | 1,035 | 1,019 | 1,029 | 36,000 |
| 2017/09/08 | 1,001 | 1,038 | 998 | 1,009 | 53,000 |
| 2017/09/07 | 996 | 1,015 | 996 | 1,009 | 31,000 |
| 2017/09/06 | 957 | 1,010 | 953 | 1,006 | 126,000 |
| 2017/09/05 | 1,025 | 1,029 | 975 | 987 | 131,000 |
| 2017/09/04 | 1,051 | 1,058 | 1,023 | 1,025 | 69,000 |
| 2017/09/01 | 1,040 | 1,069 | 1,034 | 1,060 | 134,000 |
| 2017/08/31 | 1,027 | 1,040 | 1,004 | 1,040 | 234,000 |
| 2017/08/30 | 978 | 998 | 978 | 983 | 91,000 |
| 2017/08/29 | 975 | 975 | 970 | 975 | 39,000 |
| 2017/08/28 | 960 | 975 | 960 | 975 | 99,000 |
| 2017/08/25 | 955 | 960 | 952 | 956 | 20,000 |
| 2017/08/24 | 944 | 964 | 943 | 943 | 56,000 |
| 2017/08/23 | 941 | 948 | 940 | 940 | 38,000 |
| 2017/08/22 | 942 | 944 | 935 | 938 | 63,000 |
| 2017/08/21 | 961 | 968 | 949 | 949 | 21,000 |
| 2017/08/18 | 955 | 967 | 955 | 957 | 31,000 |
| 2017/08/17 | 967 | 975 | 964 | 965 | 48,000 |
| 2017/08/16 | 971 | 977 | 967 | 968 | 40,000 |
| 2017/08/15 | 979 | 986 | 962 | 972 | 94,000 |
| 2017/08/14 | 978 | 978 | 964 | 975 | 45,000 |
| 2017/08/10 | 985 | 1,014 | 960 | 979 | 234,000 |
| 2017/08/09 | 935 | 936 | 924 | 924 | 24,000 |
| 2017/08/08 | 936 | 942 | 935 | 935 | 36,000 |
| 2017/08/07 | 924 | 938 | 924 | 936 | 53,000 |
| 2017/08/04 | 934 | 934 | 928 | 928 | 7,000 |
| 2017/08/03 | 929 | 935 | 923 | 934 | 31,000 |
| 2017/08/02 | 925 | 929 | 923 | 929 | 11,000 |
| 2017/08/01 | 919 | 933 | 919 | 919 | 17,000 |
| 2017/07/31 | 931 | 939 | 925 | 925 | 21,000 |
| 2017/07/28 | 937 | 940 | 930 | 936 | 27,000 |
| 2017/07/27 | 940 | 941 | 934 | 937 | 18,000 |
| 2017/07/26 | 937 | 945 | 930 | 940 | 53,000 |
| 2017/07/25 | 932 | 938 | 930 | 937 | 33,000 |
| 2017/07/24 | 922 | 942 | 920 | 932 | 44,000 |
| 2017/07/21 | 923 | 927 | 920 | 925 | 54,000 |
| 2017/07/20 | 917 | 925 | 911 | 922 | 28,000 |
| 2017/07/19 | 910 | 925 | 908 | 912 | 37,000 |
| 2017/07/18 | 925 | 927 | 909 | 913 | 40,000 |
| 2017/07/14 | 925 | 930 | 924 | 928 | 20,000 |
| 2017/07/13 | 922 | 928 | 922 | 925 | 9,000 |
| 2017/07/12 | 928 | 935 | 920 | 924 | 35,000 |
| 2017/07/11 | 930 | 936 | 921 | 928 | 23,000 |
| 2017/07/10 | 921 | 933 | 905 | 930 | 61,000 |
| 2017/07/07 | 904 | 918 | 904 | 915 | 14,000 |
| 2017/07/06 | 900 | 914 | 900 | 914 | 33,000 |
| 2017/07/05 | 905 | 910 | 901 | 905 | 17,000 |
| 2017/07/04 | 908 | 912 | 895 | 895 | 25,000 |
| 2017/07/03 | 896 | 908 | 895 | 908 | 36,000 |
| 2017/06/30 | 892 | 895 | 891 | 895 | 5,000 |
| 2017/06/29 | 900 | 900 | 888 | 898 | 8,000 |
| 2017/06/28 | 890 | 902 | 882 | 882 | 34,000 |
| 2017/06/27 | 891 | 900 | 891 | 898 | 14,000 |
| 2017/06/26 | 906 | 908 | 899 | 900 | 41,000 |
| 2017/06/23 | 904 | 907 | 900 | 901 | 11,000 |
| 2017/06/22 | 893 | 904 | 893 | 902 | 54,000 |
| 2017/06/21 | 892 | 900 | 891 | 896 | 12,000 |
| 2017/06/20 | 896 | 904 | 895 | 901 | 26,000 |
| 2017/06/19 | 888 | 905 | 879 | 882 | 47,000 |
| 2017/06/16 | 885 | 886 | 878 | 883 | 37,000 |
| 2017/06/15 | 892 | 892 | 881 | 881 | 23,000 |
| 2017/06/14 | 895 | 903 | 890 | 894 | 33,000 |
| 2017/06/13 | 904 | 904 | 897 | 898 | 27,000 |
| 2017/06/12 | 902 | 912 | 902 | 904 | 15,000 |
| 2017/06/09 | 907 | 910 | 907 | 910 | 16,000 |
| 2017/06/08 | 907 | 908 | 906 | 906 | 12,000 |
| 2017/06/07 | 910 | 910 | 906 | 906 | 11,000 |
| 2017/06/06 | 910 | 912 | 907 | 911 | 42,000 |
| 2017/06/05 | 911 | 915 | 907 | 910 | 14,000 |
| 2017/06/02 | 909 | 910 | 904 | 905 | 42,000 |
| 2017/06/01 | 909 | 920 | 905 | 908 | 34,000 |
| 2017/05/31 | 910 | 914 | 910 | 911 | 12,000 |
| 2017/05/30 | 909 | 913 | 908 | 909 | 10,000 |
| 2017/05/29 | 911 | 911 | 909 | 909 | 7,000 |
| 2017/05/26 | 915 | 916 | 909 | 910 | 32,000 |
| 2017/05/25 | 918 | 924 | 912 | 922 | 16,000 |
| 2017/05/24 | 915 | 925 | 915 | 923 | 23,000 |
| 2017/05/23 | 920 | 920 | 905 | 911 | 66,000 |
| 2017/05/22 | 914 | 920 | 912 | 920 | 16,000 |
| 2017/05/19 | 926 | 926 | 910 | 914 | 28,000 |
| 2017/05/18 | 932 | 932 | 920 | 925 | 28,000 |
| 2017/05/17 | 927 | 936 | 927 | 936 | 2,000 |
| 2017/05/16 | 951 | 951 | 910 | 939 | 46,000 |
| 2017/05/15 | 920 | 944 | 895 | 936 | 73,000 |
| 2017/05/12 | 970 | 971 | 946 | 967 | 43,000 |
| 2017/05/11 | 980 | 983 | 974 | 974 | 20,000 |
| 2017/05/10 | 989 | 989 | 972 | 980 | 42,000 |
| 2017/05/09 | 995 | 997 | 980 | 989 | 32,000 |
| 2017/05/08 | 968 | 996 | 968 | 995 | 63,000 |
| 2017/05/02 | 953 | 960 | 950 | 950 | 16,000 |
| 2017/05/01 | 930 | 956 | 930 | 953 | 46,000 |
| 2017/04/28 | 935 | 935 | 925 | 926 | 15,000 |
| 2017/04/27 | 915 | 930 | 915 | 930 | 29,000 |
| 2017/04/26 | 906 | 917 | 905 | 914 | 37,000 |
| 2017/04/25 | 903 | 916 | 893 | 899 | 38,000 |
| 2017/04/24 | 918 | 918 | 902 | 910 | 17,000 |
| 2017/04/21 | 925 | 930 | 896 | 898 | 45,000 |
| 2017/04/20 | 874 | 919 | 874 | 910 | 62,000 |
| 2017/04/19 | 879 | 880 | 860 | 871 | 20,000 |
| 2017/04/18 | 875 | 883 | 858 | 873 | 36,000 |
| 2017/04/17 | 808 | 846 | 808 | 845 | 25,000 |
| 2017/04/14 | 834 | 834 | 810 | 816 | 42,000 |
| 2017/04/13 | 833 | 849 | 830 | 849 | 22,000 |
| 2017/04/12 | 857 | 857 | 825 | 833 | 69,000 |
| 2017/04/11 | 854 | 875 | 853 | 861 | 54,000 |
| 2017/04/10 | 863 | 883 | 859 | 866 | 53,000 |
| 2017/04/07 | 856 | 876 | 842 | 863 | 91,000 |
| 2017/04/06 | 862 | 868 | 834 | 855 | 160,000 |
| 2017/04/05 | 907 | 907 | 864 | 892 | 106,000 |
| 2017/04/04 | 942 | 942 | 884 | 908 | 112,000 |
| 2017/04/03 | 953 | 955 | 945 | 945 | 46,000 |
| 2017/03/31 | 954 | 964 | 952 | 953 | 52,000 |
| 2017/03/30 | 970 | 970 | 945 | 954 | 41,000 |
| 2017/03/29 | 940 | 975 | 940 | 972 | 58,000 |
| 2017/03/28 | 942 | 948 | 940 | 945 | 28,000 |
| 2017/03/27 | 950 | 953 | 943 | 943 | 19,000 |
| 2017/03/24 | 956 | 968 | 940 | 954 | 40,000 |
| 2017/03/23 | 946 | 980 | 946 | 968 | 47,000 |
| 2017/03/22 | 940 | 955 | 940 | 946 | 47,000 |
| 2017/03/21 | 981 | 981 | 942 | 968 | 144,000 |
| 2017/03/17 | 1,000 | 1,011 | 981 | 986 | 95,000 |
| 2017/03/16 | 1,017 | 1,023 | 985 | 1,019 | 76,000 |
| 2017/03/15 | 1,040 | 1,049 | 1,007 | 1,017 | 103,000 |
| 2017/03/14 | 995 | 1,060 | 972 | 1,060 | 180,000 |
| 2017/03/13 | 1,025 | 1,025 | 957 | 1,005 | 201,000 |
| 2017/03/10 | 1,031 | 1,074 | 1,020 | 1,027 | 140,000 |
| 2017/03/09 | 1,088 | 1,107 | 1,000 | 1,024 | 371,000 |
| 2017/03/08 | 1,025 | 1,079 | 1,000 | 1,074 | 317,000 |
| 2017/03/07 | 990 | 1,049 | 990 | 1,025 | 422,000 |
| 2017/03/06 | 939 | 988 | 933 | 986 | 357,000 |
| 2017/03/03 | 859 | 926 | 855 | 926 | 391,000 |
| 2017/03/02 | 844 | 860 | 836 | 860 | 173,000 |
| 2017/03/01 | 836 | 836 | 825 | 828 | 112,000 |
| 2017/02/28 | 814 | 834 | 806 | 834 | 127,000 |
| 2017/02/27 | 804 | 806 | 790 | 801 | 115,000 |
| 2017/02/24 | 796 | 825 | 796 | 819 | 246,000 |
| 2017/02/23 | 773 | 791 | 773 | 790 | 130,000 |
| 2017/02/22 | 771 | 771 | 758 | 764 | 68,000 |
| 2017/02/21 | 766 | 767 | 756 | 756 | 73,000 |
| 2017/02/20 | 778 | 795 | 742 | 766 | 196,000 |
| 2017/02/17 | 744 | 779 | 744 | 767 | 246,000 |
| 2017/02/16 | 705 | 746 | 703 | 744 | 176,000 |
| 2017/02/15 | 688 | 705 | 678 | 705 | 168,000 |
| 2017/02/14 | 681 | 689 | 671 | 686 | 162,000 |
| 2017/02/13 | 666 | 694 | 657 | 680 | 217,000 |
| 2017/02/10 | 627 | 660 | 627 | 646 | 224,000 |
| 2017/02/09 | 625 | 630 | 606 | 623 | 669,000 |
| 2017/02/08 | 625 | 625 | 625 | 625 | 78,000 |
| 2017/02/07 | 520 | 525 | 520 | 525 | 23,000 |
| 2017/02/06 | 519 | 530 | 519 | 520 | 46,000 |
| 2017/02/03 | 517 | 523 | 517 | 520 | 12,000 |
| 2017/02/02 | 524 | 526 | 518 | 518 | 28,000 |
| 2017/02/01 | 518 | 529 | 518 | 524 | 32,000 |
| 2017/01/31 | 519 | 520 | 514 | 519 | 26,000 |
| 2017/01/30 | 518 | 520 | 518 | 520 | 8,000 |
| 2017/01/27 | 517 | 521 | 517 | 518 | 40,000 |
| 2017/01/26 | 518 | 520 | 518 | 518 | 35,000 |
| 2017/01/25 | 516 | 518 | 515 | 518 | 21,000 |
| 2017/01/24 | 515 | 517 | 515 | 515 | 35,000 |
| 2017/01/23 | 515 | 515 | 514 | 514 | 34,000 |
| 2017/01/20 | 517 | 520 | 514 | 514 | 54,000 |
| 2017/01/19 | 515 | 521 | 515 | 520 | 27,000 |
| 2017/01/18 | 512 | 520 | 510 | 515 | 38,000 |
| 2017/01/17 | 517 | 517 | 513 | 514 | 20,000 |
| 2017/01/16 | 516 | 518 | 515 | 515 | 37,000 |
| 2017/01/13 | 512 | 517 | 511 | 517 | 26,000 |
| 2017/01/12 | 515 | 515 | 512 | 512 | 35,000 |
| 2017/01/11 | 516 | 518 | 515 | 516 | 19,000 |
| 2017/01/10 | 517 | 519 | 515 | 515 | 33,000 |
| 2017/01/06 | 515 | 515 | 513 | 515 | 18,000 |
| 2017/01/05 | 515 | 518 | 514 | 515 | 15,000 |
| 2017/01/04 | 513 | 519 | 513 | 515 | 38,000 |